日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,734	1,754	1,728	1,728	-1.37%	8,520,400	-	-3.84%
10/01	1,751	1,756	1,730	1,752	-1.02%	10,839,000	-	-2.56%
09/30	1,742	1,783	1,736	1,770	+2.02%	11,246,900	-	-1.61%
09/29	1,764	1,770	1,721	1,735	-2.96%	10,651,500	-	-3.4%
09/28	1,797	1,820	1,778	1,788	-0.56%	11,877,200	-	-0.39%
09/25	1,785	1,798	1,771	1,798	+1.64%	9,076,400	-	+0.39%
09/25	（空売り報告）J.P. MORGAN SECURITIES PLC 25,159,001株（0.52%）再IN
09/24	1,786	1,799	1,766	1,769	-1.5%	11,285,900	-	-1.12%
09/24	（空売り報告）J.P. MORGAN SECURITIES PLC 22,977,601株（0.48%）-0.06%義務消失
09/18	1,840	1,840	1,796	1,796	-2.66%	19,454,100	-	+0.45%
09/17	1,810	1,848	1,805	1,845	+3.3%	9,541,700	-	+3.19%
09/16	1,803	1,809	1,775	1,786	+0.9%	6,261,600	-	0%
09/16	（空売り報告）J.P. MORGAN SECURITIES PLC 26,229,157株（0.54%）再IN
09/15	1,804	1,809	1,763	1,770	-2.26%	8,412,000	-	-0.84%
09/15	（空売り報告）J.P. MORGAN SECURITIES PLC 23,124,057株（0.48%）-0.07%義務消失
09/14	1,830	1,838	1,805	1,811	-0.6%	6,826,000	-	+1.4%
09/11	（自社株買い）取締役会(2026年5月1日)での決議状況(取得期間2026年5月7日～2027年3月31日)
09/11	1,770	1,829	1,768	1,822	+0.55%	13,120,700	-	+2.07%
09/10	1,808	1,829	1,795	1,812	-1.52%	9,425,700	-	+1.68%
09/09	1,834	1,865	1,824	1,840	+0.05%	9,895,000	-	+3.43%
09/09	（空売り報告）J.P. MORGAN SECURITIES PLC 26,608,557株（0.55%）再IN
09/08	1,855	1,891	1,839	1,839	-1.76%	11,093,800	-	+3.78%
09/07	1,834	1,883	1,830	1,872	+2.86%	9,825,900	-	+6.12%
09/04	1,857	1,859	1,797	1,820	-1.19%	14,980,400	-	+3.64%
09/04	（IR情報）8:50 自己株式の取得状況及び取得終了並びに消却株式数に関するお知らせ
09/03	1,816	1,871	1,812	1,842	+3.02%	14,984,300	-	+5.44%
09/02	1,776	1,823	1,775	1,788	-3.35%	13,373,900	-	+2.94%
09/01	1,771	1,856	1,770	1,850	+3.24%	10,391,400	-	+6.94%
09/01	（IR情報）8:50 自己株式の取得状況に関するお知らせ
08/31	1,762	1,799	1,756	1,792	+0.9%	14,517,600	-	+4.19%
08/28	1,740	1,786	1,739	1,776	+1.49%	8,908,000	-	+3.68%
08/27	1,749	1,764	1,735	1,750	-0.68%	7,863,600	-	+2.52%
08/26	1,760	1,775	1,745	1,762	-0.4%	6,250,000	-	+3.59%
08/25	1,772	1,781	1,757	1,769	-0.11%	5,740,600	-	+4.49%
08/24	1,728	1,772	1,722	1,771	+3.63%	10,223,600	-	+5.23%
08/21	1,688	1,725	1,688	1,709	+0.41%	7,693,500	-	+1.97%
08/20	1,692	1,720	1,684	1,702	+1.43%	8,421,300	-	+1.86%
08/19	1,724	1,738	1,668	1,678	-4.55%	13,809,400	-	+0.78%
08/18	1,752	1,768	1,742	1,758	+0.46%	7,133,800	-	+5.9%
08/17	1,793	1,795	1,743	1,750	-2.29%	6,691,800	-	+5.93%
08/14	1,797	1,814	1,768	1,791	+0.62%	8,336,200	-	+8.88%
08/14	（空売り報告）Barclays Bank PLC 20,209,386株（0.42%）-0.14%義務消失
08/13	1,782	1,798	1,766	1,780	-0.11%	8,664,600	-	+8.8%
08/12	（自社株買い）取締役会(2026年5月1日)での決議状況(取得期間2026年5月7日～2027年3月31日)
08/12	1,811	1,824	1,752	1,782	-0.22%	10,360,700	-	+9.39%
08/12	（空売り報告）Barclays Bank PLC 27,201,186株（0.56%）-0.15%
08/10	1,797	1,807	1,759	1,786	-0.11%	9,906,100	-	+10.11%
08/07	1,757	1,794	1,754	1,788	+2.23%	10,713,000	-	+10.85%
08/07	（空売り報告）Barclays Bank PLC 34,376,386株（0.71%）-0.18%
08/06	1,713	1,768	1,707	1,749	+1.63%	10,099,400	-	+8.97%
08/05	1,660	1,721	1,658	1,721	+3.49%	11,472,700	-	+7.7%
08/04	1,642	1,683	1,638	1,663	+0.12%	12,877,300	-	+4.53%
08/03	1,640	1,669	1,604	1,661	-0.54%	16,927,700	-	+4.73%
08/03	（IR情報）8:50 自己株式の取得状況に関するお知らせ
07/31	（IR情報）13:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
07/31	1,625	1,698	1,540	1,670	+4.9%	32,725,000	-	+5.63%
07/30	1,595	1,607	1,579	1,592	-0.44%	11,190,000	-	+1.02%
07/29	1,605	1,611	1,574	1,599	+0.44%	13,470,400	-	+1.52%
07/28	1,602	1,607	1,566	1,592	-1.24%	12,686,400	-	+1.14%
07/27	1,615	1,627	1,599	1,612	+0.5%	7,766,000	-	+2.28%
07/24	1,614	1,623	1,592	1,604	-1.53%	8,791,200	-	+1.78%
07/23	1,618	1,635	1,609	1,629	+1.56%	8,899,900	-	+3.36%
07/22	1,594	1,623	1,581	1,604	+1.91%	10,381,300	-	+1.71%
07/21	1,534	1,576	1,523	1,574	+3.96%	9,996,100	-	-0.25%
07/17	1,565	1,574	1,489	1,514	-4.36%	15,185,600	-	-4.24%
07/16	1,572	1,601	1,563	1,583	-0.44%	8,522,000	-	0%
07/15	1,589	1,597	1,576	1,590	+1.73%	9,465,100	-	+0.57%
07/14	（自社株買い）取締役会(2026年5月1日)での決議状況(取得期間2026年5月7日～2027年3月31日)
07/14	1,566	1,577	1,554	1,563	+0.45%	11,497,000	-	-1.14%
07/13	1,567	1,583	1,549	1,556	0%	11,103,600	-	-1.77%
07/10	1,566	1,569	1,547	1,556	-0.64%	11,196,800	-	-2.02%
07/09	1,563	1,572	1,551	1,566	+0.06%	7,670,200	-	-1.76%
07/08	1,609	1,611	1,565	1,565	-2.8%	13,968,700	-	-2.13%
07/07	1,601	1,651	1,600	1,610	+1.19%	14,751,200	-	+0.31%
07/06	1,586	1,614	1,579	1,591	+1.02%	8,014,500	-	-1.12%
07/03	1,595	1,620	1,570	1,575	-0.57%	9,399,700	-	-2.48%
07/02	1,591	1,627	1,575	1,584	+1.15%	14,840,700	-	-2.4%
07/01	1,572	1,578	1,535	1,566	+1.1%	9,863,200	-	-3.99%
07/01	株式分割 1→4
07/01	（IR情報）8:50 自己株式の取得状況に関するお知らせ
06/30	1,560	1,578	1,541	1,549	+1.04%	13,056,500	-	-5.55%
06/29	1,555	1,578	1,533	1,533	-1.11%	18,273,500	-	-7.2%
06/26	1,533	1,556	1,526	1,550	+1.16%	11,006,400	-	-6.84%
06/25	1,593	1,593	1,533	1,533	-2.23%	13,427,600	-	-8.4%
06/24	1,593	1,595	1,552	1,568	-1.72%	11,219,600	-	-6.86%
06/23	1,629	1,634	1,595	1,595	-1.68%	12,018,800	-	-5.68%
06/22	1,600	1,623	1,590	1,622	+0.84%	6,790,800	-	-4.52%
06/19	1,626	1,642	1,583	1,609	-1.11%	22,500,800	-	-5.76%
06/18	1,627	1,654	1,623	1,627	-0.61%	8,216,800	-	-5.26%
06/17	1,650	1,661	1,620	1,637	+0.28%	9,114,000	-	-5.28%
06/16	1,633	1,641	1,618	1,632	-0.58%	9,648,800	-	-6.14%
06/15	（自社株買い）取締役会(2026年5月1日)での決議状況(取得期間2026年5月7日～2027年3月31日)
06/15	1,600	1,660	1,597	1,642	+4.92%	13,266,400	-	-6.08%
06/12	1,572	1,581	1,550	1,565	+1.18%	18,281,200	-	-10.84%
06/11	1,560	1,566	1,530	1,547	-2.4%	18,833,200	-	-12.33%
06/10	1,636	1,642	1,580	1,585	-3.46%	17,463,600	-	-10.78%
06/09	1,675	1,676	1,632	1,641	-0.79%	13,509,600	-	-7.85%
06/08	1,686	1,695	1,635	1,654	-3.29%	13,162,400	-	-6.75%
06/05	1,694	1,722	1,694	1,711	+0.99%	7,678,800	-	-3.14%
06/04	1,696	1,712	1,679	1,694	-0.98%	10,209,200	-	-3.44%
06/03	1,730	1,741	1,711	1,711	+0.32%	10,544,000	-	-1.92%
06/02	1,705	1,725	1,687	1,705	-2.32%	12,493,600	-	-1.62%
06/01	1,778	1,782	1,729	1,746	-1.65%	14,538,800	-	+1.31%
06/01	（IR情報）8:50 自己株式の取得状況に関するお知らせ
05/29	1,776	1,813	1,775	1,775	-0.08%	43,184,400	-	+3.6%
05/28	1,761	1,786	1,749	1,776	-1.18%	18,458,400	-	+4.36%
05/27	1,833	1,838	1,795	1,798	-2.31%	12,139,200	-	+6.3%
05/26	1,825	1,862	1,811	1,840	-0.01%	11,035,200	-	+9.52%
05/26	（空売り報告）Barclays Bank PLC 10,719,838株（0.89%）-0.03%
05/25	1,783	1,840	1,775	1,840	+3.23%	10,230,800	-	+10.33%
05/22	1,768	1,792	1,758	1,783	+0.15%	8,161,600	-	+7.72%
05/21	1,786	1,797	1,753	1,780	+1.55%	7,814,400	-	+8.27%
05/20	1,804	1,814	1,734	1,753	-2.85%	16,766,400	-	+7.33%
05/19	（5%ルール）ナショナル・インデムニティー・カンパニー(Natio…（10.3%）
05/19	1,824	1,837	1,803	1,804	-0.55%	9,324,800	-	+11.03%
05/18	1,878	1,889	1,805	1,814	-3.37%	10,338,000	-	+12.27%
05/15	1,899	1,932	1,857	1,878	-0.4%	11,248,800	-	+17.05%
05/14	1,918	1,918	1,844	1,885	-2.07%	15,156,800	-	+18.7%
05/13	1,875	1,944	1,869	1,925	+3.65%	16,415,600	-	+22.36%
05/12	1,818	1,877	1,809	1,857	+3.08%	13,952,800	-	+19.34%
05/11	1,795	1,837	1,795	1,802	+0.36%	17,353,600	-	+16.68%
05/07	（IR情報）13:45 主要株主である筆頭株主の異動に関するお知らせ

住友商事（8053）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート