| 2026 |
| 04/21 | 3,000 | 3,082 | 2,999 | 3,019 | +1.21% | 9,019,000 | 7兆4102億 | +8.91% |
| 04/20 | 2,894 | 2,983 | 2,880 | 2,983 | +2.97% | 8,048,600 | 7兆3218億 | +8.32% |
| 04/17 | 2,953 | 2,988 | 2,897 | 2,897 | -3.3% | 8,182,500 | 7兆1107億 | +5.77% |
| 04/16 | 2,939 | 3,008 | 2,928 | 2,996 | +2.43% | 8,106,200 | 7兆3537億 | +9.82% |
| 04/15 | 2,937 | 2,950 | 2,890 | 2,925 | +0.24% | 7,239,700 | 7兆1795億 | +7.77% |
| 04/14 | 2,911 | 2,952 | 2,870 | 2,918 | +1.32% | 8,035,400 | 7兆1623億 | +8.19% |
| 04/13 | 2,812 | 2,917 | 2,810 | 2,880 | +0.66% | 5,818,900 | 7兆690億 | +7.58% |
| 04/10 | 2,923 | 2,960 | 2,855 | 2,861 | -2.19% | 9,024,600 | 7兆224億 | +7.48% |
| 04/09 | 2,891 | 2,940 | 2,832 | 2,925 | -1.05% | 11,551,100 | 7兆1795億 | +10.54% |
| 04/08 | 3,030 | 3,033 | 2,936 | 2,956 | +4.23% | 12,023,300 | 7兆2555億 | +12.65% |
| 04/07 | 2,800 | 2,858 | 2,785 | 2,836 | +1.98% | 8,029,600 | 6兆9610億 | +8.95% |
| 04/06 | 2,725 | 2,794 | 2,716 | 2,781 | +2.43% | 5,743,100 | 6兆8260億 | +7.21% |
| 04/03 | 2,750 | 2,785 | 2,712 | 2,715 | -1.02% | 5,918,600 | 6兆6640億 | +5.07% |
| 04/02 | 2,800 | 2,808 | 2,716 | 2,743 | -1.12% | 9,531,200 | 6兆7327億 | +6.48% |
| 04/01 | 2,736 | 2,778 | 2,696 | 2,774 | +7.27% | 11,963,200 | 6兆8088億 | +8.02% |
| 03/31 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 03/31 | （IR情報）15:30 (開示事項の経過)パナソニックハウジングソリューションズ株式会社の株式譲渡完了について |
| 03/31 | 2,550 | 2,647 | 2,533 | 2,586 | -0.54% | 12,089,700 | 6兆3474億 | +1.21% |
| 03/30 | 2,577 | 2,625 | 2,544 | 2,600 | -2.55% | 10,835,700 | 6兆3817億 | +1.88% |
| 03/27 | 2,720 | 2,734 | 2,658 | 2,668 | -0.97% | 9,725,700 | 6兆5486億 | +4.67% |
| 03/26 | 2,640 | 2,723 | 2,632 | 2,694 | +2.43% | 9,350,500 | 6兆6125億 | +5.98% |
| 03/25 | 2,606 | 2,661 | 2,605 | 2,630 | +2.9% | 9,213,600 | 6兆4554億 | +4.03% |
| 03/24 | 2,572 | 2,603 | 2,533 | 2,556 | +2% | 7,120,100 | 6兆2737億 | +1.51% |
| 03/23 | 2,456 | 2,528 | 2,438 | 2,506 | -3.65% | 8,440,400 | 6兆1510億 | -0.28% |
| 03/19 | 2,631 | 2,679 | 2,578 | 2,601 | -1.92% | 12,098,400 | 6兆3842億 | +3.42% |
| 03/18 | 2,636 | 2,667 | 2,604 | 2,652 | +1.88% | 8,246,900 | 6兆5094億 | +5.57% |
| 03/17 | 2,644 | 2,656 | 2,583 | 2,603 | +1.24% | 8,265,700 | 6兆3891億 | +3.91% |
| 03/16 | 2,592 | 2,631 | 2,540 | 2,571 | -1.53% | 7,090,800 | 6兆3105億 | +2.92% |
| 03/13 | 2,562 | 2,634 | 2,560 | 2,611 | -0.04% | 7,357,600 | 6兆4087億 | +4.82% |
| 03/12 | 2,633 | 2,646 | 2,582 | 2,612 | -1.17% | 8,792,000 | 6兆4112億 | +5.58% |
| 03/11 | 2,556 | 2,661 | 2,556 | 2,643 | +5.85% | 9,931,400 | 6兆4873億 | +7.66% |
| 03/10 | 2,479 | 2,497 | 2,441 | 2,497 | +2.8% | 8,852,800 | 6兆1289億 | +2.67% |
| 03/09 | 2,315 | 2,442 | 2,294 | 2,429 | -2.76% | 16,312,700 | 5兆9620億 | +0.5% |
| 03/06 | 2,420 | 2,498 | 2,410 | 2,498 | +1.46% | 6,981,000 | 6兆1314億 | +3.91% |
| 03/05 | 2,482 | 2,523 | 2,429 | 2,462 | +3.36% | 10,591,500 | 6兆430億 | +3.01% |
| 03/04 | 2,382 | 2,420 | 2,330 | 2,382 | -2.06% | 8,933,900 | 5兆8466億 | +0.13% |
| 03/03 | 2,501 | 2,530 | 2,422 | 2,432 | -6.21% | 9,589,800 | 5兆9694億 | +2.57% |
| 03/02 | 2,512 | 2,593 | 2,484 | 2,593 | +2.21% | 7,657,500 | 6兆3645億 | +9.59% |
| 02/27 | 2,534 | 2,562 | 2,515 | 2,537 | +0.52% | 10,678,200 | 6兆2271億 | +7.77% |
| 02/26 | 2,600 | 2,616 | 2,516 | 2,524 | -0.67% | 8,442,100 | 6兆1952億 | +7.73% |
| 02/25 | 2,488 | 2,542 | 2,472 | 2,541 | +3.33% | 8,957,700 | 6兆2369億 | +8.87% |
| 02/24 | 2,462 | 2,495 | 2,445 | 2,459 | -2.07% | 9,282,500 | 6兆356億 | +5.72% |
| 02/20 | 2,503 | 2,514 | 2,457 | 2,511 | -0.55% | 8,147,600 | 6兆1633億 | +8.33% |
| 02/19 | 2,497 | 2,555 | 2,466 | 2,525 | +1.9% | 9,617,600 | 6兆1976億 | +9.54% |
| 02/18 | 2,396 | 2,478 | 2,389 | 2,478 | +5.36% | 9,435,500 | 6兆823億 | +8.16% |
| 02/17 | 2,373 | 2,374 | 2,330 | 2,352 | -1.34% | 6,328,500 | 5兆7730億 | +3.25% |
| 02/16 | 2,452 | 2,469 | 2,384 | 2,384 | -1.89% | 5,891,200 | 5兆8515億 | +5.25% |
| 02/13 | 2,505 | 2,534 | 2,430 | 2,430 | -4.89% | 12,833,200 | 5兆9644億 | +8% |
| 02/12 | 2,543 | 2,592 | 2,522 | 2,555 | +1.47% | 13,919,600 | 6兆2713億 | +14.27% |
| 02/10 | 2,479 | 2,549 | 2,476 | 2,518 | +1.9% | 10,417,500 | 6兆1804億 | +13.53% |
| 02/09 | 2,500 | 2,536 | 2,462 | 2,471 | +1.23% | 11,371,300 | 6兆651億 | +12.32% |
| 02/06 | 2,379 | 2,467 | 2,335 | 2,441 | +2.61% | 12,579,300 | 5兆9914億 | +11.87% |
| 02/05 | 2,494 | 2,529 | 2,352 | 2,379 | +8.43% | 27,401,200 | 5兆8393億 | +9.83% |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/04 | 2,197 | 2,203 | 2,151 | 2,194 | +2.19% | 9,711,800 | 5兆3852億 | +1.81% |
| 02/03 | 2,160 | 2,168 | 2,137 | 2,147 | +3.77% | 8,182,300 | 5兆2698億 | -0.19% |
| 02/02 | 2,143 | 2,153 | 2,067 | 2,069 | -2.27% | 8,835,500 | 5兆784億 | -3.68% |
| 01/30 | 2,135 | 2,141 | 2,111 | 2,117 | +0.28% | 9,636,400 | 5兆1962億 | -1.31% |
| 01/29 | 2,134 | 2,148 | 2,099 | 2,111 | -1.08% | 9,261,800 | 5兆1815億 | -1.4% |
| 01/28 | 2,162 | 2,167 | 2,116 | 2,134 | -2.47% | 9,868,000 | 5兆2379億 | 0% |
| 01/27 | 2,188 | 2,192 | 2,146 | 2,188 | 0% | 9,823,500 | 5兆3705億 | +2.82% |
| 01/26 | 2,203 | 2,226 | 2,166 | 2,188 | -4.66% | 12,169,600 | 5兆3705億 | +3.16% |
| 01/23 | 2,325 | 2,365 | 2,280 | 2,295 | -0.39% | 9,363,700 | 5兆6331億 | +8.46% |
| 01/22 | 2,286 | 2,353 | 2,285 | 2,304 | +1.63% | 9,472,900 | 5兆6552億 | +9.19% |
| 01/21 | 2,240 | 2,297 | 2,239 | 2,267 | -1% | 8,719,600 | 5兆5644億 | +7.7% |
| 01/20 | 2,290 | 2,307 | 2,276 | 2,290 | -2.59% | 10,241,000 | 5兆6208億 | +9.26% |
| 01/19 | 2,225 | 2,364 | 2,215 | 2,351 | +4.91% | 13,259,700 | 5兆7705億 | +12.92% |
| 01/16 | 2,210 | 2,295 | 2,206 | 2,241 | +2.19% | 14,029,900 | 5兆5005億 | +8.58% |
| 01/15 | 2,167 | 2,205 | 2,162 | 2,193 | +0.73% | 11,778,700 | 5兆3827億 | +7.08% |
| 01/14 | 2,165 | 2,209 | 2,143 | 2,177 | +1.21% | 12,090,700 | 5兆3435億 | +6.98% |
| 01/13 | 2,139 | 2,169 | 2,115 | 2,151 | +5.44% | 12,184,200 | 5兆2796億 | +6.38% |
| 01/09 | 2,008 | 2,041 | 2,004 | 2,040 | +1.59% | 7,438,600 | 5兆72億 | +1.44% |
| 01/08 | 2,042 | 2,051 | 2,003 | 2,008 | -2.57% | 8,347,200 | 4兆9286億 | +0.25% |
| 01/07 | 2,091 | 2,095 | 2,059 | 2,061 | -2.04% | 7,254,200 | 5兆587億 | +3.15% |
| 01/06 | 2,100 | 2,140 | 2,086 | 2,104 | +1.2% | 8,445,200 | 5兆1643億 | +5.52% |
| 01/05 | 2,099 | 2,115 | 2,070 | 2,079 | +2.72% | 10,179,800 | 5兆1029億 | +4.58% |
| 2025 |
| 12/30 | 2,050 | 2,060 | 2,024 | 2,024 | -0.74% | 6,641,300 | 4兆9679億 | +2.33% |
| 12/29 | 2,100 | 2,100 | 2,032 | 2,039 | -2.53% | 7,034,300 | 5兆47億 | +3.66% |
| 12/26 | 2,103 | 2,104 | 2,075 | 2,092 | -0.62% | 4,082,400 | 5兆1348億 | +7.01% |
| 12/25 | 2,098 | 2,105 | 2,068 | 2,105 | +2.04% | 6,396,600 | 5兆1667億 | +8.39% |
| 12/24 | 2,050 | 2,074 | 2,034 | 2,063 | +2.64% | 8,617,600 | 5兆636億 | +7.11% |
| 12/23 | 2,013 | 2,027 | 1,988 | 2,010 | 0% | 5,335,900 | 4兆9335億 | +5.07% |
| 12/22 | 2,001 | 2,040 | 1,981 | 2,010 | +3.45% | 10,095,400 | 4兆9335億 | +5.57% |
| 12/19 | 2,002 | 2,006 | 1,941 | 1,943 | -1.42% | 13,553,000 | 4兆7691億 | +2.48% |
| 12/18 | 1,988 | 2,003 | 1,962 | 1,971 | -2.71% | 8,376,000 | 4兆8378億 | +4.4% |
| 12/17 | 2,004 | 2,048 | 1,974 | 2,026 | -1.36% | 12,418,900 | 4兆9728億 | +7.71% |
| 12/16 | 2,135 | 2,148 | 2,050 | 2,054 | -4.64% | 11,605,600 | 5兆415億 | +9.96% |
| 12/15 | 2,141 | 2,167 | 2,112 | 2,154 | -0.97% | 13,906,300 | 5兆2870億 | +16.12% |
| 12/12 | 2,080 | 2,194 | 2,061 | 2,175 | +6.88% | 26,411,200 | 5兆3385億 | +18.34% |
| 12/11 | 1,968 | 2,042 | 1,959 | 2,035 | +4.57% | 21,512,200 | 4兆9949億 | +11.87% |
| 12/10 | 1,900 | 1,973 | 1,890 | 1,946 | +3.13% | 13,313,300 | 4兆7765億 | +7.75% |
| 12/09 | 1,870 | 1,895 | 1,862 | 1,887 | +1.51% | 8,007,200 | 4兆6316億 | +4.95% |
| 12/08 | 1,849 | 1,872 | 1,837 | 1,859 | +0.43% | 7,370,400 | 4兆5629億 | +3.62% |
| 12/05 | 1,838 | 1,860 | 1,828 | 1,851 | -1.28% | 6,328,700 | 4兆5433億 | +3.01% |
| 12/04 | 1,871 | 1,906 | 1,865 | 1,875 | +0.27% | 6,564,300 | 4兆6022億 | +4.28% |
| 12/03 | 1,865 | 1,931 | 1,850 | 1,870 | +2.13% | 14,336,800 | 4兆5899億 | +4.12% |
| 12/02 | 1,896 | 1,900 | 1,824 | 1,831 | -3.48% | 11,839,800 | 4兆4942億 | +2.06% |
| 12/01 | 1,943 | 1,993 | 1,883 | 1,897 | -3.31% | 10,059,600 | 4兆6562億 | +5.74% |
| 11/28 | 1,901 | 1,969 | 1,898 | 1,962 | +1.45% | 11,791,300 | 4兆8157億 | +9.55% |
| 11/27 | （IR情報）15:30 パナソニック株式会社の吸収合併(簡易合併)に関するお知らせ |
| 11/27 | 1,837 | 1,984 | 1,835 | 1,934 | +5.11% | 15,383,300 | 4兆7470億 | +8.29% |
| 11/26 | 1,769 | 1,850 | 1,766 | 1,840 | +4.84% | 10,647,100 | 4兆5163億 | +3.2% |
| 11/25 | 1,755 | 1,766 | 1,746 | 1,755 | +0.98% | 6,419,700 | 4兆3076億 | -1.52% |
| 11/21 | 1,730 | 1,758 | 1,725 | 1,738 | -0.97% | 10,766,300 | 4兆2659億 | -2.58% |
| 11/17 | （IR情報）16:30 パナソニックハウジングソリューションズ株式会社の株式の譲渡に関する株式譲渡契約及び株主間契約の締結について |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
