| 2026 |
| 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% |
| 11/20 | 1,754 | 1,778 | 1,741 | 1,755 | +3.24% | 7,573,100 | 4兆3076億 | -1.79% |
| 11/19 | 1,725 | 1,745 | 1,700 | 1,700 | -2.58% | 7,209,200 | 4兆1726億 | -4.97% |
| 11/18 | 1,794 | 1,798 | 1,732 | 1,745 | -2.3% | 7,844,300 | 4兆2831億 | -2.68% |
| 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 |
| 11/17 | 1,789 | 1,801 | 1,740 | 1,786 | -0.78% | 11,067,700 | 4兆3837億 | -0.67% |
| 11/14 | 1,770 | 1,833 | 1,758 | 1,800 | +1.98% | 11,059,100 | 4兆4181億 | -0.06% |
| 11/13 | 1,797 | 1,798 | 1,757 | 1,765 | -1.23% | 7,509,000 | 4兆3322億 | -1.94% |
| 11/12 | 1,722 | 1,787 | 1,718 | 1,787 | +4.69% | 9,502,500 | 4兆3862億 | -0.78% |
| 11/11 | 1,732 | 1,732 | 1,698 | 1,707 | -0.93% | 5,569,500 | 4兆1898億 | -5.06% |
| 11/10 | 1,722 | 1,737 | 1,707 | 1,723 | +0.12% | 5,342,100 | 4兆2291億 | -4.17% |
| 11/07 | 1,710 | 1,721 | 1,696 | 1,721 | +0.35% | 6,628,100 | 4兆2242億 | -3.96% |
| 11/06 | 1,714 | 1,720 | 1,687 | 1,715 | +0.7% | 8,222,500 | 4兆2095億 | -4.03% |
| 11/05 | 1,731 | 1,738 | 1,657 | 1,703 | -2.07% | 15,044,700 | 4兆1800億 | -4.49% |
| 11/04 | 1,816 | 1,819 | 1,731 | 1,739 | -3.34% | 18,289,900 | 4兆2684億 | -2.25% |
| 10/31 | 1,775 | 1,828 | 1,737 | 1,799 | -6.5% | 29,663,300 | 4兆4156億 | +1.3% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/30 | 1,871 | 1,924 | 1,857 | 1,924 | +2.61% | 11,619,900 | 4兆7225億 | +8.64% |
| 10/29 | 1,907 | 1,919 | 1,847 | 1,875 | +2.63% | 12,716,500 | 4兆6022億 | +6.47% |
| 10/28 | 1,825 | 1,838 | 1,812 | 1,827 | +0.33% | 6,748,300 | 4兆4844億 | +4.4% |
| 10/27 | 1,850 | 1,856 | 1,815 | 1,821 | -0.98% | 7,097,000 | 4兆4696億 | +4.66% |
| 10/24 | 1,827 | 1,848 | 1,821 | 1,839 | +1.16% | 5,366,700 | 4兆5138億 | +6.24% |
| 10/23 | 1,804 | 1,832 | 1,786 | 1,818 | -0.87% | 7,922,800 | 4兆4623億 | +5.76% |
| 10/22 | 1,837 | 1,848 | 1,824 | 1,834 | -0.97% | 9,840,800 | 4兆5016億 | +7.31% |
| 10/21 | 1,854 | 1,882 | 1,848 | 1,852 | +0.98% | 7,232,800 | 4兆5457億 | +9.07% |
| 10/20 | 1,813 | 1,834 | 1,791 | 1,834 | +1.78% | 7,466,600 | 4兆5016億 | +8.84% |
| 10/17 | 1,790 | 1,822 | 1,781 | 1,802 | +0.28% | 6,869,900 | 4兆4230億 | +7.71% |
| 10/16 | 1,807 | 1,828 | 1,783 | 1,797 | -0.5% | 10,676,200 | 4兆4107億 | +8.06% |
| 10/15 | 1,811 | 1,812 | 1,772 | 1,806 | +0.44% | 7,770,400 | 4兆4328億 | +9.26% |
| 10/14 | 1,830 | 1,854 | 1,793 | 1,798 | -3.85% | 13,187,500 | 4兆4132億 | +9.5% |
| 10/10 | 1,860 | 1,896 | 1,846 | 1,870 | -0.53% | 15,775,100 | 4兆5899億 | +14.72% |
| 10/09 | 1,800 | 1,904 | 1,773 | 1,880 | +6.58% | 18,614,400 | 4兆6145億 | +16.34% |
| 10/08 | 1,775 | 1,788 | 1,764 | 1,764 | -0.9% | 8,295,500 | 4兆3297億 | +10.18% |
| 10/07 | 1,730 | 1,810 | 1,724 | 1,780 | +2.89% | 15,543,300 | 4兆3690億 | +12.02% |
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。
