| 2026 |
| 06/04 | 5,719 | 5,806 | 5,628 | 5,726 | +0.12% | 2,703,700 | 4兆14億 | +3.34% |
| 06/03 | 5,579 | 5,722 | 5,576 | 5,719 | +2.93% | 2,874,700 | 3兆9965億 | +3.66% |
| 06/02 | 5,414 | 5,556 | 5,380 | 5,556 | +1.61% | 2,296,200 | 3兆8826億 | +1.13% |
| 06/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 06/01 | 5,490 | 5,561 | 5,455 | 5,468 | -0.11% | 2,643,900 | 3兆8211億 | -0.18% |
| 05/29 | 5,562 | 5,650 | 5,474 | 5,474 | -1.44% | 5,401,000 | 3兆8253億 | +0.13% |
| 05/28 | 5,585 | 5,599 | 5,499 | 5,554 | -1.31% | 2,347,600 | 3兆8812億 | +1.72% |
| 05/27 | 5,620 | 5,690 | 5,576 | 5,628 | -0.58% | 2,045,500 | 3兆9329億 | +3.21% |
| 05/26 | 5,661 | 5,698 | 5,610 | 5,661 | 0% | 2,142,500 | 3兆9559億 | +3.95% |
| 05/26 | （空売り報告）Barclays Bank PLC 6,117,646株（0.87%）-0.06% |
| 05/25 | 5,607 | 5,661 | 5,572 | 5,661 | +0.84% | 2,226,400 | 3兆9559億 | +4.1% |
| 05/22 | 5,691 | 5,711 | 5,596 | 5,614 | -1.56% | 3,554,400 | 3兆9231億 | +3.45% |
| 05/21 | 5,740 | 5,781 | 5,692 | 5,703 | +1.06% | 2,594,000 | 3兆9853億 | +5.3% |
| 05/20 | 5,800 | 5,807 | 5,576 | 5,643 | -1.26% | 3,805,700 | 3兆9434億 | +4.48% |
| 05/19 | 5,564 | 5,715 | 5,557 | 5,715 | +4.59% | 3,417,200 | 3兆9937億 | +6.09% |
| 05/18 | 5,614 | 5,638 | 5,455 | 5,464 | -2.83% | 4,260,800 | 3兆8183億 | +1.69% |
| 05/15 | 5,605 | 5,655 | 5,533 | 5,623 | -0.23% | 3,861,900 | 3兆9294億 | +4.89% |
| 05/14 | （IR情報）16:30 中期経営計画(2026～2028年度)について |
| 05/14 | （IR情報）16:30 株主還元方針の変更に関するお知らせ |
| 05/14 | （IR情報）16:30 自己株式取得に係る事項の決定および自己株式消却に係る事項の決定に関するお知らせ |
| 05/14 | （IR情報）16:30 株式分割及び定款の一部変更に関するお知らせ |
| 05/14 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 5,650 | 5,682 | 5,623 | 5,636 | -0.42% | 2,454,000 | 3兆9385億 | +5.52% |
| 05/13 | 5,561 | 5,661 | 5,529 | 5,660 | +0.84% | 1,593,600 | 3兆9552億 | +6.37% |
| 05/12 | 5,540 | 5,623 | 5,526 | 5,613 | +1.91% | 2,087,700 | 3兆9224億 | +5.93% |
| 05/11 | 5,410 | 5,510 | 5,381 | 5,508 | +1.89% | 1,912,900 | 3兆8490億 | +4.3% |
| 05/08 | 5,480 | 5,484 | 5,326 | 5,406 | -2.96% | 2,738,200 | 3兆7777億 | +2.83% |
| 05/07 | 5,401 | 5,607 | 5,394 | 5,571 | +4.56% | 4,461,200 | 3兆8930億 | +6.36% |
| 05/01 | 5,278 | 5,357 | 5,203 | 5,328 | +2.9% | 2,035,000 | 3兆7232億 | +2.07% |
| 04/30 | （IR情報）16:00 2026年3月期連結業績予想及び配当予想の修正に関するお知らせ |
| 04/30 | 5,240 | 5,252 | 5,139 | 5,178 | -2.6% | 2,965,200 | 3兆6184億 | -0.61% |
| 04/28 | 5,164 | 5,329 | 5,124 | 5,316 | +4.09% | 3,150,000 | 3兆7148億 | +2.07% |
| 04/27 | 5,036 | 5,149 | 5,018 | 5,107 | -0.25% | 2,045,200 | 3兆5688億 | -1.68% |
| 04/24 | 5,147 | 5,147 | 5,088 | 5,120 | -0.27% | 1,093,700 | 3兆5779億 | -1.23% |
| 04/23 | 5,117 | 5,172 | 5,091 | 5,134 | -0.45% | 1,516,200 | 3兆5877億 | -0.89% |
| 04/22 | 5,180 | 5,199 | 5,135 | 5,157 | -0.73% | 1,622,100 | 3兆6037億 | -0.44% |
| 04/21 | 5,285 | 5,300 | 5,176 | 5,195 | -2.11% | 1,950,000 | 3兆6303億 | +0.44% |
| 04/20 | （IR情報）16:00 (訂正)「2026年3月期第3四半期決算説明資料」の一部訂正について |
| 04/20 | 5,416 | 5,419 | 5,307 | 5,307 | -1.28% | 1,562,900 | 3兆7086億 | +2.83% |
| 04/17 | 5,465 | 5,468 | 5,365 | 5,376 | -1.65% | 2,059,300 | 3兆7568億 | +4.45% |
| 04/16 | 5,500 | 5,507 | 5,457 | 5,466 | +0.51% | 1,995,400 | 3兆8197億 | +6.57% |
| 04/15 | 5,440 | 5,475 | 5,408 | 5,438 | +0.93% | 2,074,300 | 3兆8001億 | +6.31% |
| 04/14 | 5,407 | 5,422 | 5,343 | 5,388 | +0.8% | 1,917,300 | 3兆7652億 | +5.58% |
| 04/13 | 5,322 | 5,380 | 5,305 | 5,345 | +0.17% | 1,404,200 | 3兆7351億 | +5.09% |
| 04/10 | 5,327 | 5,363 | 5,310 | 5,336 | +0.68% | 1,969,700 | 3兆7288億 | +5.04% |
| 04/09 | 5,428 | 5,428 | 5,279 | 5,300 | -1.12% | 1,987,500 | 3兆7037億 | +4.47% |
| 04/08 | 5,376 | 5,382 | 5,298 | 5,360 | +3.84% | 3,258,200 | 3兆7456億 | +5.91% |
| 04/07 | 5,178 | 5,200 | 5,140 | 5,162 | +0.68% | 974,700 | 3兆6072億 | +2.1% |
| 04/06 | 5,140 | 5,164 | 5,122 | 5,127 | +0.08% | 994,100 | 3兆5828億 | +1.28% |
| 04/03 | 5,141 | 5,153 | 5,086 | 5,123 | +0.37% | 1,314,000 | 3兆5800億 | +0.93% |
| 04/02 | 5,269 | 5,270 | 5,080 | 5,104 | -1.39% | 1,706,700 | 3兆5667億 | +0.28% |
| 04/01 | 5,140 | 5,184 | 5,087 | 5,176 | +5.59% | 2,084,900 | 3兆6170億 | +1.49% |
| 03/31 | 4,915 | 5,043 | 4,869 | 4,902 | -0.57% | 2,299,000 | 3兆4578億 | -4.05% |
| 03/30 | （IR情報）16:30 三井住友トラスト・パナソニックファイナンスの資本再編および連結子会社の異動に関する基本合意書締結のお知らせ |
| 03/30 | 4,853 | 4,956 | 4,817 | 4,930 | -3.58% | 2,511,500 | 3兆4775億 | -3.94% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 2,668,192株（0.38%）-0.22%義務消失 |
| 03/27 | 5,047 | 5,141 | 5,040 | 5,113 | +0.29% | 2,553,900 | 3兆6066億 | -0.95% |
| 03/27 | （空売り報告）BNP Paribas Financial Markets SNC 4,200,592株（0.6%）+0.01% |
| 03/26 | 5,160 | 5,166 | 5,042 | 5,098 | -0.22% | 1,766,700 | 3兆5960億 | -1.56% |
| 03/25 | 5,128 | 5,153 | 5,088 | 5,109 | +2.53% | 2,067,000 | 3兆6038億 | -1.67% |
| 03/25 | （空売り報告）BNP Paribas Financial Markets SNC 4,189,592株（0.59%）-0.38% |
| 03/24 | 4,986 | 5,008 | 4,904 | 4,983 | +2.91% | 1,461,400 | 3兆5149億 | -4.41% |
| 03/23 | 4,850 | 4,890 | 4,808 | 4,842 | -3.87% | 2,453,400 | 3兆4154億 | -7.65% |
| 03/19 | 5,050 | 5,081 | 5,014 | 5,037 | -1.87% | 2,920,800 | 3兆5530億 | -4.6% |
| 03/19 | （空売り報告）BNP Paribas Financial Markets SNC 6,831,592株（0.97%）+0.12% |
| 03/18 | 5,040 | 5,134 | 5,023 | 5,133 | +3.61% | 2,667,000 | 3兆6207億 | -3.24% |
| 03/18 | （空売り報告）BNP Paribas Financial Markets SNC 5,957,592株（0.85%）+0.19% |
| 03/17 | 4,978 | 5,002 | 4,913 | 4,954 | +0.81% | 1,631,400 | 3兆4944億 | -6.9% |
| 03/16 | 4,920 | 4,972 | 4,878 | 4,914 | -0.77% | 1,805,400 | 3兆4662億 | -7.96% |
| 03/16 | （空売り報告）BNP Paribas Financial Markets SNC 4,704,992株（0.66%）+0.12% |
| 03/13 | 4,890 | 4,987 | 4,884 | 4,952 | +0.51% | 2,648,300 | 3兆4930億 | -7.56% |
| 03/13 | （空売り報告）BNP Paribas Financial Markets SNC 3,872,392株（0.54%）再IN |
| 03/12 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年2月27日) |
| 03/12 | 4,973 | 5,026 | 4,882 | 4,927 | -3.64% | 2,429,000 | 3兆4754億 | -8.3% |
| 03/11 | 5,148 | 5,205 | 5,092 | 5,113 | -0.49% | 1,750,000 | 3兆6066億 | -5.03% |
| 03/10 | 5,066 | 5,171 | 5,062 | 5,138 | +3.28% | 2,026,500 | 3兆6242億 | -4.5% |
| 03/09 | 4,850 | 5,010 | 4,847 | 4,975 | -4.14% | 3,389,300 | 3兆5092億 | -7.51% |
| 03/06 | 5,071 | 5,196 | 5,050 | 5,190 | +0.37% | 1,900,500 | 3兆6609億 | -3.57% |
| 03/05 | 5,219 | 5,263 | 5,140 | 5,171 | +3.84% | 2,554,600 | 3兆6475億 | -3.78% |
| 03/04 | 5,065 | 5,125 | 4,912 | 4,980 | -4.94% | 3,855,400 | 3兆5128億 | -7.23% |
| 03/03 | 5,252 | 5,326 | 5,211 | 5,239 | -1.62% | 2,497,900 | 3兆6955億 | -2.4% |
| 03/02 | 5,240 | 5,335 | 5,209 | 5,325 | -2.88% | 2,560,300 | 3兆7561億 | -0.67% |
| 02/27 | 5,417 | 5,488 | 5,400 | 5,483 | +0.37% | 2,657,600 | 3兆8676億 | +2.54% |
| 02/26 | （IR情報）16:00 三井住友トラストグループの代表執行役等の異動に関するお知らせ |
| 02/26 | 5,454 | 5,471 | 5,411 | 5,463 | +2.17% | 2,864,700 | 3兆8535億 | +2.57% |
| 02/25 | 5,364 | 5,398 | 5,233 | 5,347 | -1.04% | 2,743,700 | 3兆7716億 | +0.68% |
| 02/24 | 5,441 | 5,453 | 5,353 | 5,403 | -1.48% | 2,367,600 | 3兆8111億 | +1.89% |
| 02/20 | 5,595 | 5,599 | 5,471 | 5,484 | -3.21% | 3,598,500 | 3兆8683億 | +3.61% |
| 02/19 | 5,585 | 5,677 | 5,557 | 5,666 | +2.07% | 2,335,200 | 3兆9967億 | +7.31% |
| 02/18 | 5,589 | 5,593 | 5,541 | 5,551 | +0.67% | 2,434,500 | 3兆9155億 | +5.59% |
| 02/17 | 5,545 | 5,577 | 5,487 | 5,514 | -0.45% | 1,924,400 | 3兆8894億 | +5.31% |
| 02/16 | 5,702 | 5,731 | 5,516 | 5,539 | -3.5% | 2,986,800 | 3兆9071億 | +6.25% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期自己資本比率について |
| 02/13 | 5,719 | 5,808 | 5,705 | 5,740 | -0.52% | 2,935,300 | 4兆489億 | +10.64% |
| 02/12 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年2月27日) |
| 02/12 | 5,677 | 5,790 | 5,670 | 5,770 | +1.87% | 2,963,800 | 4兆700億 | +11.93% |
| 02/10 | 5,550 | 5,677 | 5,536 | 5,664 | +2.5% | 2,351,500 | 3兆9953億 | +10.54% |
| 02/09 | 5,572 | 5,589 | 5,491 | 5,526 | +2.16% | 2,361,700 | 3兆8979億 | +8.5% |
| 02/06 | 5,288 | 5,424 | 5,268 | 5,409 | +0.9% | 1,708,400 | 3兆8154億 | +6.83% |
| 02/05 | 5,332 | 5,436 | 5,316 | 5,361 | +0.28% | 2,139,300 | 3兆7815億 | +6.39% |
| 02/04 | 5,251 | 5,369 | 5,178 | 5,346 | +2.73% | 2,348,200 | 3兆7709億 | +6.62% |
| 02/03 | 5,140 | 5,217 | 5,087 | 5,204 | +4.04% | 2,424,600 | 3兆6708億 | +4.29% |
| 02/02 | 5,140 | 5,144 | 4,978 | 5,002 | -2.27% | 2,847,400 | 3兆5283億 | +0.62% |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 5,072 | 5,118 | 5,038 | 5,118 | +1.49% | 2,311,900 | 3兆6101億 | +3.14% |
| 01/29 | 5,004 | 5,071 | 4,951 | 5,043 | +0.62% | 2,508,100 | 3兆5572億 | +1.96% |
| 01/28 | 5,002 | 5,032 | 4,966 | 5,012 | -0.12% | 2,076,100 | 3兆5353億 | +1.62% |
| 01/27 | 4,960 | 5,041 | 4,925 | 5,018 | +0.74% | 1,811,700 | 3兆5396億 | +2.03% |
| 01/26 | 4,955 | 5,009 | 4,926 | 4,981 | -1.29% | 2,188,600 | 3兆5135億 | +1.61% |
| 01/23 | 4,965 | 5,046 | 4,960 | 5,046 | +1.47% | 2,066,300 | 3兆5593億 | +3.23% |
| 01/22 | 5,029 | 5,062 | 4,973 | 4,973 | +0.28% | 2,239,600 | 3兆5078億 | +2.01% |
| 01/21 | 5,050 | 5,053 | 4,959 | 4,959 | -2.94% | 2,879,900 | 3兆4980億 | +1.97% |
| 01/20 | 5,113 | 5,136 | 5,087 | 5,109 | -0.74% | 1,617,700 | 3兆6038億 | +5.38% |
| 01/19 | 5,151 | 5,164 | 5,091 | 5,147 | -0.08% | 1,783,000 | 3兆6306億 | +6.61% |
| 01/16 | 5,143 | 5,181 | 5,133 | 5,151 | +0.02% | 1,993,900 | 3兆6334億 | +7.2% |
| 01/15 | 5,085 | 5,185 | 5,085 | 5,150 | +1.32% | 2,247,200 | 3兆6327億 | +7.7% |
| 01/14 | 5,050 | 5,092 | 5,023 | 5,083 | +1.17% | 2,607,900 | 3兆5854億 | +6.83% |
| 01/13 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年2月27日) |
| 01/13 | 5,060 | 5,065 | 5,001 | 5,024 | +1.43% | 2,851,700 | 3兆5438億 | +6.08% |
| 01/09 | （IR情報）16:00 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ |
| 01/09 | 4,954 | 4,981 | 4,930 | 4,953 | +1.08% | 2,263,800 | 3兆4937億 | +5.07% |
| 01/08 | 4,905 | 4,930 | 4,869 | 4,900 | -0.55% | 2,246,400 | 3兆4563億 | +4.32% |
| 01/07 | 4,970 | 4,992 | 4,924 | 4,927 | -1.54% | 2,604,400 | 3兆4754億 | +5.28% |
| 01/06 | 4,928 | 5,015 | 4,927 | 5,004 | +2.79% | 2,480,900 | 3兆5297億 | +7.29% |
| 01/05 | （IR情報）16:00 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。
