| 2026 |
| 07/30 | （IR情報）16:00 三井住友トラスト・パナソニックファイナンスの株式取得（持分法適用関連会社化）に関する最終契約締結について |
| 07/30 | 1,852 | 1,881 | 1,836 | 1,844 | -3.56% | 3,906,700 | 2兆1106億 | -0.81% |
| 07/29 | 1,920 | 1,925 | 1,851 | 1,912 | -0.73% | 5,006,200 | 2兆1885億 | +3.18% |
| 07/28 | 1,950 | 1,964 | 1,901 | 1,926 | -2.87% | 4,669,300 | 2兆2045億 | +4.33% |
| 07/27 | 1,970 | 1,996 | 1,952 | 1,983 | +1.59% | 3,034,800 | 2兆2697億 | +7.77% |
| 07/24 | 1,922 | 1,956 | 1,919 | 1,952 | +0.57% | 3,475,900 | 2兆2342億 | +6.61% |
| 07/23 | 1,930 | 1,956 | 1,915 | 1,941 | +2.21% | 4,059,200 | 2兆2216億 | +6.36% |
| 07/22 | 1,862 | 1,923 | 1,859 | 1,899 | +1.77% | 3,273,000 | 2兆1736億 | +4.51% |
| 07/21 | 1,821 | 1,873 | 1,801 | 1,866 | +4.01% | 3,232,000 | 2兆1358億 | +3.04% |
| 07/17 | 1,897 | 1,908 | 1,761 | 1,794 | -6.07% | 4,655,000 | 2兆534億 | -0.66% |
| 07/16 | 1,929 | 1,941 | 1,905 | 1,910 | -1.19% | 2,691,100 | 2兆1862億 | +5.93% |
| 07/15 | 1,914 | 1,937 | 1,897 | 1,933 | +1.15% | 2,645,400 | 2兆2125億 | +7.75% |
| 07/14 | 1,887 | 1,916 | 1,864 | 1,911 | +1.38% | 2,196,300 | 2兆1873億 | +7.12% |
| 07/13 | 1,883 | 1,917 | 1,882 | 1,885 | +0.8% | 2,404,100 | 2兆1576億 | +6.14% |
| 07/10 | 1,897 | 1,920 | 1,865 | 1,870 | -0.85% | 3,800,100 | 2兆1404億 | +5.89% |
| 07/09 | 1,900 | 1,907 | 1,858 | 1,886 | -1.77% | 5,240,900 | 2兆1587億 | +7.34% |
| 07/08 | 1,906 | 1,952 | 1,903 | 1,920 | +0.79% | 4,346,000 | 2兆1976億 | +9.9% |
| 07/07 | 1,947 | 1,947 | 1,903 | 1,905 | +1.55% | 4,827,100 | 2兆1804億 | +9.8% |
| 07/06 | 1,855 | 1,877 | 1,841 | 1,876 | +1.52% | 3,120,800 | 2兆1472億 | +8.94% |
| 07/03 | 1,808 | 1,848 | 1,785 | 1,848 | +3.82% | 3,251,500 | 2兆1152億 | +8.01% |
| 07/02 | 1,768 | 1,794 | 1,751 | 1,780 | +2.36% | 2,767,400 | 2兆374億 | +4.58% |
| 07/01 | 1,736 | 1,760 | 1,727 | 1,739 | +0.35% | 2,340,400 | 1兆9904億 | +2.6% |
| 06/30 | 1,732 | 1,755 | 1,723 | 1,733 | +0.41% | 2,629,800 | 1兆9836億 | +2.54% |
| 06/29 | 1,720 | 1,739 | 1,708 | 1,726 | +0.7% | 2,771,500 | 1兆9756億 | +2.37% |
| 06/26 | 1,723 | 1,735 | 1,698 | 1,714 | +0.23% | 2,840,000 | 1兆9618億 | +1.78% |
| 06/25 | 1,745 | 1,745 | 1,702 | 1,710 | +0.29% | 2,590,800 | 1兆9572億 | +1.66% |
| 06/24 | 1,731 | 1,752 | 1,697 | 1,705 | -1.79% | 3,678,900 | 1兆9515億 | +1.43% |
| 06/23 | 1,807 | 1,807 | 1,736 | 1,736 | -2.36% | 3,709,200 | 1兆9870億 | +3.39% |
| 06/22 | 1,730 | 1,782 | 1,724 | 1,778 | +1.54% | 3,039,600 | 2兆351億 | +6.09% |
| 06/19 | 1,816 | 1,822 | 1,742 | 1,751 | -3.63% | 6,960,200 | 2兆42億 | +4.98% |
| 06/18 | 1,779 | 1,822 | 1,771 | 1,817 | +4.49% | 4,141,200 | 2兆797億 | +9.33% |
| 06/17 | 1,798 | 1,798 | 1,739 | 1,739 | +0.35% | 3,453,600 | 1兆9904億 | +5.2% |
| 06/16 | 1,740 | 1,743 | 1,698 | 1,733 | -1.59% | 3,454,400 | 1兆9836億 | +5.16% |
| 06/15 | 1,780 | 1,801 | 1,761 | 1,761 | +2.38% | 4,143,700 | 2兆156億 | +7.18% |
| 06/12 | 1,707 | 1,736 | 1,686 | 1,720 | +3.18% | 4,958,400 | 1兆9687億 | +5.33% |
| 06/11 | 1,678 | 1,686 | 1,646 | 1,667 | -1.48% | 2,964,600 | 1兆9080億 | +2.65% |
| 06/10 | 1,705 | 1,740 | 1,682 | 1,692 | -0.7% | 4,017,200 | 1兆9366億 | +4.57% |
| 06/09 | 1,673 | 1,724 | 1,660 | 1,704 | +3.78% | 4,496,900 | 1兆9504億 | +5.84% |
| 06/08 | 1,630 | 1,645 | 1,613 | 1,642 | -0.3% | 3,303,900 | 1兆8794億 | +2.56% |
| 06/05 | 1,660 | 1,673 | 1,642 | 1,647 | +0.43% | 3,165,700 | 1兆8851億 | +3.2% |
| 06/04 | 1,609 | 1,661 | 1,591 | 1,640 | +1.49% | 2,987,600 | 1兆8771億 | +3.27% |
| 06/03 | 1,603 | 1,624 | 1,591 | 1,616 | +1.89% | 2,678,500 | 1兆8496億 | +2.34% |
| 06/02 | 1,568 | 1,592 | 1,539 | 1,586 | 0% | 3,033,300 | 1兆8153億 | +0.89% |
| 06/01 | 1,601 | 1,612 | 1,578 | 1,586 | -2.34% | 3,247,900 | 1兆8153億 | +1.21% |
| 05/29 | 1,588 | 1,628 | 1,588 | 1,624 | +1.5% | 6,337,100 | 1兆8588億 | +3.97% |
| 05/28 | 1,615 | 1,616 | 1,583 | 1,600 | -0.99% | 3,073,000 | 1兆8313億 | +2.76% |
| 05/27 | 1,633 | 1,640 | 1,603 | 1,616 | -2.12% | 3,018,800 | 1兆8496億 | +4.06% |
| 05/26 | 1,640 | 1,675 | 1,622 | 1,651 | -0.18% | 2,901,100 | 1兆8897億 | +6.52% |
| 05/25 | 1,667 | 1,680 | 1,633 | 1,654 | -0.84% | 3,213,600 | 1兆8931億 | +7.06% |
| 05/22 | 1,694 | 1,700 | 1,656 | 1,668 | -1.18% | 3,093,300 | 1兆9092億 | +8.31% |
| 05/21 | 1,676 | 1,711 | 1,664 | 1,688 | +2.12% | 4,415,100 | 1兆9321億 | +9.97% |
| 05/20 | 1,688 | 1,730 | 1,640 | 1,653 | -0.24% | 6,382,100 | 1兆8920億 | +8.11% |
| 05/19 | 1,630 | 1,665 | 1,626 | 1,657 | +3.89% | 6,141,200 | 1兆8966億 | +8.73% |
| 05/18 | 1,612 | 1,623 | 1,572 | 1,595 | +0.06% | 3,497,900 | 1兆8256億 | +4.93% |
| 05/15 | 1,596 | 1,618 | 1,572 | 1,594 | +0.44% | 3,322,200 | 1兆8245億 | +5.21% |
| 05/14 | 1,600 | 1,606 | 1,581 | 1,587 | -1.92% | 3,497,200 | 1兆8165億 | +5.1% |
| 05/13 | 1,519 | 1,620 | 1,513 | 1,618 | +1.19% | 4,817,300 | 1兆8519億 | +7.51% |
| 05/12 | （IR情報）15:30 剰余金の配当(期末配当)ならびに2027年3月期の株主還元方針に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期通期連結業績と前期実績との差異に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,548 | 1,599 | 1,533 | 1,599 | +5.2% | 4,289,300 | 1兆8302億 | +6.67% |
| 05/11 | 1,490 | 1,526 | 1,484 | 1,520 | +2.01% | 3,003,600 | 1兆7398億 | +1.67% |
| 05/08 | 1,493 | 1,509 | 1,467 | 1,490 | -1.84% | 3,570,500 | 1兆7054億 | +0.07% |
| 05/07 | 1,517 | 1,538 | 1,496 | 1,518 | +2.08% | 3,481,700 | 1兆7375億 | +2.22% |
| 05/01 | 1,474 | 1,494 | 1,459 | 1,487 | +0.13% | 2,021,000 | 1兆7020億 | +0.34% |
| 04/30 | 1,519 | 1,522 | 1,472 | 1,485 | -2.69% | 4,639,400 | 1兆6997億 | +0.41% |
| 04/28 | 1,469 | 1,531 | 1,455 | 1,526 | +6.56% | 3,863,800 | 1兆7466億 | +3.25% |
| 04/27 | 1,408 | 1,440 | 1,388 | 1,432 | +0.56% | 2,363,300 | 1兆6390億 | -2.72% |
| 04/24 | 1,435 | 1,444 | 1,416 | 1,424 | -1.66% | 2,392,400 | 1兆6299億 | -3% |
| 04/23 | 1,435 | 1,452 | 1,424 | 1,448 | +0.14% | 2,489,700 | 1兆6574億 | -1.3% |
| 04/22 | 1,469 | 1,483 | 1,439 | 1,446 | -1.43% | 2,503,800 | 1兆6551億 | -1.43% |
| 04/21 | 1,505 | 1,507 | 1,466 | 1,467 | -1.61% | 2,752,800 | 1兆6791億 | +0.14% |
| 04/20 | 1,530 | 1,530 | 1,491 | 1,491 | -1.32% | 2,502,800 | 1兆7066億 | +1.98% |
| 04/17 | 1,524 | 1,528 | 1,504 | 1,511 | -1.5% | 3,060,700 | 1兆7295億 | +3.49% |
| 04/16 | 1,550 | 1,558 | 1,525 | 1,534 | -0.52% | 3,624,400 | 1兆7558億 | +5.21% |
| 04/15 | 1,550 | 1,554 | 1,538 | 1,542 | +0.85% | 2,439,000 | 1兆7649億 | +5.83% |
| 04/14 | 1,553 | 1,556 | 1,526 | 1,529 | -0.26% | 2,109,700 | 1兆7501億 | +5.01% |
| 04/13 | 1,524 | 1,554 | 1,522 | 1,533 | -0.78% | 2,287,100 | 1兆7546億 | +5.51% |
| 04/10 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2026年3月31日) |
| 04/10 | 1,556 | 1,571 | 1,535 | 1,545 | +0.72% | 4,363,800 | 1兆7684億 | +6.33% |
| 04/09 | 1,554 | 1,557 | 1,520 | 1,534 | -0.45% | 2,875,100 | 1兆7558億 | +5.43% |
| 04/08 | 1,551 | 1,557 | 1,529 | 1,541 | +4.05% | 3,953,500 | 1兆7638億 | +5.98% |
| 04/07 | 1,487 | 1,502 | 1,472 | 1,481 | +1.02% | 2,399,000 | 1兆6951億 | +1.72% |
| 04/06 | 1,475 | 1,484 | 1,465 | 1,466 | -0.2% | 1,656,700 | 1兆6780億 | +0.34% |
| 04/03 | 1,472 | 1,475 | 1,457 | 1,469 | +1.24% | 1,927,500 | 1兆6814億 | -0.07% |
| 04/02 | 1,525 | 1,534 | 1,451 | 1,451 | -2.94% | 3,013,800 | 1兆6608億 | -1.83% |
| 04/01 | 1,460 | 1,497 | 1,449 | 1,495 | +8.81% | 3,652,900 | 1兆7112億 | +0.74% |
| 03/31 | 1,367 | 1,416 | 1,356 | 1,374 | -0.94% | 3,726,800 | 1兆5727億 | -7.85% |
| 03/30 | 1,374 | 1,394 | 1,359 | 1,387 | -4.01% | 4,319,800 | 1兆5875億 | -7.78% |
| 03/27 | 1,429 | 1,453 | 1,413 | 1,445 | +0.98% | 3,725,800 | 1兆6539億 | -4.68% |
| 03/26 | 1,451 | 1,457 | 1,408 | 1,431 | -0.35% | 4,091,000 | 1兆6379億 | -6.16% |
| 03/25 | 1,439 | 1,452 | 1,432 | 1,436 | +2.94% | 3,741,600 | 1兆6436億 | -6.27% |
| 03/24 | 1,395 | 1,399 | 1,367 | 1,395 | +4.65% | 3,831,100 | 1兆5967億 | -9.42% |
| 03/23 | 1,301 | 1,337 | 1,292 | 1,333 | -3.75% | 5,202,400 | 1兆5257億 | -14.06% |
| 03/19 | 1,401 | 1,408 | 1,380 | 1,385 | -3.95% | 5,653,800 | 1兆5852億 | -11.56% |
| 03/18 | 1,423 | 1,444 | 1,415 | 1,442 | +2.71% | 3,755,100 | 1兆6505億 | -8.56% |
| 03/17 | 1,438 | 1,452 | 1,398 | 1,404 | +0.07% | 5,480,000 | 1兆6070億 | -11.42% |
| 03/16 | 1,426 | 1,439 | 1,402 | 1,403 | -2.97% | 6,019,500 | 1兆6058億 | -11.82% |
| 03/13 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2026年3月31日) |
| 03/13 | 1,420 | 1,455 | 1,418 | 1,446 | +0.35% | 4,440,600 | 1兆6551億 | -9.4% |
| 03/12 | 1,475 | 1,484 | 1,429 | 1,441 | -4.44% | 4,644,300 | 1兆6493億 | -9.82% |
| 03/11 | 1,520 | 1,538 | 1,508 | 1,508 | -0.59% | 2,964,200 | 1兆7260億 | -5.63% |
| 03/10 | 1,483 | 1,530 | 1,467 | 1,517 | +4.4% | 4,809,200 | 1兆7363億 | -4.77% |
| 03/09 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 03/09 | 1,410 | 1,461 | 1,405 | 1,453 | -5.95% | 5,398,100 | 1兆6631億 | -8.56% |
| 03/06 | （IR情報）15:30 自己株式の取得状況および取得完了に関するお知らせ |
| 03/06 | 1,508 | 1,555 | 1,505 | 1,545 | -2.52% | 4,105,000 | 1兆7684億 | -2.59% |
| 03/05 | 1,572 | 1,607 | 1,566 | 1,585 | +5.32% | 6,010,400 | 1兆8142億 | +0.38% |
| 03/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
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。
