| 2026 |
| 10/06 | 1,774 | 1,797 | 1,762 | 1,797 | +2.39% | 8,076,400 | - | +1.13% |
| 10/05 | 1,760 | 1,766 | 1,748 | 1,755 | +0.69% | 6,601,200 | - | -1.13% |
| 10/02 | 1,750 | 1,770 | 1,738 | 1,743 | -2.02% | 8,919,900 | - | -1.8% |
| 10/01 | 1,783 | 1,790 | 1,738 | 1,779 | -0.28% | 13,578,400 | - | +0.23% |
| 09/30 | 1,761 | 1,789 | 1,750 | 1,784 | +1.94% | 13,394,600 | - | +0.68% |
| 09/29 | 1,756 | 1,778 | 1,750 | 1,750 | -3.31% | 8,767,800 | - | -1.07% |
| 09/28 | 1,789 | 1,817 | 1,783 | 1,810 | +0.44% | 11,769,600 | - | +2.43% |
| 09/25 | 1,770 | 1,802 | 1,767 | 1,802 | +2.39% | 9,345,100 | - | +2.27% |
| 09/24 | 1,763 | 1,771 | 1,740 | 1,760 | -0.51% | 10,439,900 | - | +0.06% |
| 09/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 16,384,827株（0.58%）-0.04% |
| 09/18 | 1,780 | 1,796 | 1,748 | 1,769 | -1.17% | 12,047,300 | - | +0.63% |
| 09/17 | 1,778 | 1,799 | 1,774 | 1,790 | +0.79% | 6,214,100 | - | +1.88% |
| 09/16 | 1,776 | 1,808 | 1,774 | 1,776 | +0.17% | 7,451,100 | - | +1.2% |
| 09/16 | （空売り報告）J.P. MORGAN SECURITIES PLC 17,460,410株（0.62%）+0.09% |
| 09/15 | 1,795 | 1,804 | 1,770 | 1,773 | -1.45% | 6,799,200 | - | +1.2% |
| 09/15 | （空売り報告）J.P. MORGAN SECURITIES PLC 15,073,464株（0.53%）-0.08% |
| 09/14 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2026年9月30日) |
| 09/14 | 1,785 | 1,804 | 1,758 | 1,799 | +1.81% | 6,672,900 | - | +2.86% |
| 09/11 | 1,718 | 1,770 | 1,716 | 1,767 | +0.51% | 9,864,400 | - | +1.32% |
| 09/10 | 1,727 | 1,761 | 1,725 | 1,758 | +1.62% | 8,236,700 | - | +1.03% |
| 09/09 | 1,740 | 1,764 | 1,730 | 1,730 | -1.54% | 10,233,600 | - | -0.35% |
| 09/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 17,115,118株（0.61%）新規 |
| 09/08 | 1,767 | 1,791 | 1,753 | 1,757 | -1.4% | 5,675,600 | - | +1.44% |
| 09/07 | 1,801 | 1,808 | 1,775 | 1,782 | -1.05% | 5,875,900 | - | +3.18% |
| 09/04 | 1,812 | 1,815 | 1,769 | 1,801 | +0.78% | 9,802,400 | - | +4.59% |
| 09/03 | 1,781 | 1,811 | 1,780 | 1,787 | +0.68% | 11,071,000 | - | +4.08% |
| 09/02 | 1,781 | 1,789 | 1,747 | 1,775 | -1.93% | 16,926,300 | - | +3.56% |
| 09/01 | 1,769 | 1,823 | 1,757 | 1,810 | +1.86% | 8,864,400 | - | +5.79% |
| 08/31 | 1,775 | 1,782 | 1,750 | 1,777 | -0.73% | 12,346,700 | - | +4.1% |
| 08/28 | 1,753 | 1,798 | 1,747 | 1,790 | +1.65% | 8,570,400 | - | +5.05% |
| 08/27 | 1,760 | 1,774 | 1,746 | 1,761 | +0.57% | 7,094,700 | - | +3.53% |
| 08/26 | 1,760 | 1,764 | 1,743 | 1,751 | +0.98% | 7,642,000 | - | +3.06% |
| 08/25 | 1,705 | 1,737 | 1,700 | 1,734 | +1.88% | 5,390,100 | - | +2.24% |
| 08/24 | 1,732 | 1,735 | 1,698 | 1,702 | -0.82% | 6,126,200 | - | +0.65% |
| 08/21 | 1,689 | 1,716 | 1,685 | 1,716 | +1.48% | 5,344,100 | - | +1.54% |
| 08/20 | 1,694 | 1,703 | 1,676 | 1,691 | +0.12% | 7,237,800 | - | +0.12% |
| 08/19 | 1,720 | 1,724 | 1,685 | 1,689 | -2.6% | 10,786,200 | - | +0.06% |
| 08/18 | 1,734 | 1,762 | 1,731 | 1,734 | +0.29% | 8,745,700 | - | +2.79% |
| 08/17 | 1,746 | 1,750 | 1,725 | 1,729 | -0.46% | 4,989,500 | - | +2.73% |
| 08/14 | 1,760 | 1,767 | 1,728 | 1,737 | -0.91% | 10,424,600 | - | +3.39% |
| 08/14 | （空売り報告）Barclays Bank PLC 9,633,659株（0.34%）-0.17%義務消失 |
| 08/13 | （IR情報）16:00 2027年3月期第1四半期自己資本比率について |
| 08/13 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2026年9月30日) |
| 08/13 | 1,728 | 1,754 | 1,713 | 1,753 | +2.82% | 10,615,200 | - | +4.59% |
| 08/12 | 1,696 | 1,718 | 1,683 | 1,705 | +1.55% | 10,342,400 | - | +2.03% |
| 08/12 | （空売り報告）Barclays Bank PLC 14,364,459株（0.51%）-0.18% |
| 08/10 | 1,678 | 1,689 | 1,660 | 1,679 | -0.12% | 8,282,300 | - | +0.6% |
| 08/10 | （空売り報告）Barclays Bank PLC 19,522,459株（0.69%）-0.01% |
| 08/07 | 1,687 | 1,704 | 1,672 | 1,681 | +0.12% | 8,621,200 | - | +0.96% |
| 08/07 | （空売り報告）Barclays Bank PLC 19,576,435株（0.7%）-0.15% |
| 08/06 | 1,646 | 1,687 | 1,646 | 1,679 | +1.08% | 7,699,800 | - | +1.14% |
| 08/05 | 1,642 | 1,667 | 1,621 | 1,661 | +1.84% | 7,751,500 | - | +0.42% |
| 08/04 | 1,667 | 1,667 | 1,612 | 1,631 | +0.25% | 10,397,500 | - | -1.03% |
| 08/03 | 1,625 | 1,647 | 1,574 | 1,627 | -1.63% | 13,354,300 | - | -0.97% |
| 08/01 | 株式分割 1→4 |
| 08/03 | （空売り報告）Barclays Bank PLC 23,917,935株（0.85%）+0.12% |
| 07/31 | 1,650 | 1,693 | 1,646 | 1,654 | -1.08% | 16,815,400 | - | +0.98% |
| 07/30 | （IR情報）16:00 社員向けインセンティブ・プラン(RS信託)の継続および制度拡充ならびに信託における株式取得に係る事項の決定に関するお知らせ |
| 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資本再編、連結子会社の異動に関する契約締結および社名変更のお知らせ |
| 07/30 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 1,694 | 1,705 | 1,659 | 1,672 | -2.25% | 10,329,000 | - | +2.45% |
| 07/30 | （空売り報告）Barclays Bank PLC 20,596,799株（0.73%）-0.14% |
| 07/29 | 1,682 | 1,712 | 1,662 | 1,711 | +1.08% | 14,010,000 | - | +5.33% |
| 07/28 | 1,740 | 1,749 | 1,692 | 1,692 | -1.63% | 13,298,000 | - | +4.72% |
| 07/27 | 1,695 | 1,731 | 1,694 | 1,720 | +1.01% | 11,442,400 | - | +6.85% |
| 07/24 | 1,686 | 1,715 | 1,685 | 1,703 | -0.48% | 9,021,600 | - | +6.3% |
| 07/23 | 1,686 | 1,721 | 1,686 | 1,711 | +0.01% | 12,332,400 | - | +7.22% |
| 07/22 | 1,683 | 1,720 | 1,677 | 1,711 | +1.63% | 8,475,200 | - | +7.81% |
| 07/21 | 1,631 | 1,684 | 1,616 | 1,684 | +4.4% | 10,278,400 | - | +6.62% |
| 07/17 | 1,670 | 1,676 | 1,591 | 1,613 | -3.73% | 10,951,200 | - | +2.58% |
| 07/16 | 1,674 | 1,693 | 1,669 | 1,675 | -0.84% | 7,507,600 | - | +6.89% |
| 07/15 | 1,691 | 1,692 | 1,666 | 1,689 | +1.55% | 8,993,200 | - | +8.35% |
| 07/14 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2026年9月30日) |
| 07/14 | 1,663 | 1,669 | 1,636 | 1,664 | +0.33% | 8,460,800 | - | +7.25% |
| 07/13 | 1,645 | 1,669 | 1,643 | 1,658 | +1.13% | 6,546,400 | - | +7.45% |
| 07/10 | 1,660 | 1,660 | 1,626 | 1,640 | -0.29% | 9,196,800 | - | +6.81% |
| 07/09 | 1,635 | 1,652 | 1,633 | 1,644 | -0.03% | 9,358,400 | - | +7.61% |
| 07/08 | 1,636 | 1,666 | 1,631 | 1,645 | +0.37% | 12,106,800 | - | +8.28% |
| 07/07 | 1,645 | 1,661 | 1,633 | 1,639 | +0.23% | 16,311,600 | - | +8.53% |
| 07/06 | 1,595 | 1,635 | 1,588 | 1,635 | +3.38% | 11,111,200 | - | +9% |
| 07/03 | 1,582 | 1,594 | 1,571 | 1,582 | +1.05% | 7,892,400 | - | +6.14% |
| 07/02 | 1,555 | 1,573 | 1,538 | 1,565 | +2.29% | 10,380,000 | - | +5.67% |
| 07/01 | 1,518 | 1,543 | 1,518 | 1,530 | +1.04% | 9,330,000 | - | +3.8% |
| 06/30 | 1,514 | 1,539 | 1,508 | 1,514 | +0.63% | 12,452,800 | - | +3.08% |
| 06/29 | 1,505 | 1,518 | 1,486 | 1,505 | +0.79% | 12,013,600 | - | +2.71% |
| 06/26 | 1,494 | 1,511 | 1,485 | 1,493 | -0.12% | 7,876,400 | - | +2.12% |
| 06/25 | 1,497 | 1,509 | 1,477 | 1,495 | +1.53% | 9,346,000 | - | +2.52% |
| 06/24 | 1,522 | 1,527 | 1,471 | 1,472 | -2.71% | 10,626,800 | - | +1.19% |
| 06/23 | （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 |
| 06/23 | 1,541 | 1,546 | 1,512 | 1,513 | -2.58% | 12,673,600 | - | +4.15% |
| 06/22 | 1,498 | 1,555 | 1,498 | 1,553 | +2.47% | 8,172,400 | - | +7.12% |
| 06/19 | 1,533 | 1,545 | 1,508 | 1,516 | -1.83% | 15,800,000 | - | +5.11% |
| 06/18 | 1,522 | 1,544 | 1,517 | 1,544 | +2.37% | 11,428,400 | - | +7.37% |
| 06/17 | 1,510 | 1,520 | 1,501 | 1,508 | +0.9% | 10,764,400 | - | +5.32% |
| 06/16 | 1,493 | 1,500 | 1,478 | 1,495 | -1.35% | 12,324,000 | - | +4.6% |
| 06/15 | 1,515 | 1,542 | 1,501 | 1,515 | +1.68% | 14,681,600 | - | +6.33% |
| 06/12 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2026年9月30日) |
| 06/12 | 1,496 | 1,504 | 1,479 | 1,490 | +1.45% | 17,008,000 | - | +5.02% |
| 06/11 | 1,474 | 1,484 | 1,458 | 1,469 | -0.71% | 20,503,600 | - | +3.89% |
| 06/10 | 1,487 | 1,524 | 1,472 | 1,480 | -0.3% | 15,873,600 | - | +4.85% |
| 06/09 | 1,472 | 1,496 | 1,463 | 1,484 | +2.59% | 14,332,800 | - | +5.62% |
| 06/08 | 1,434 | 1,462 | 1,429 | 1,447 | -0.72% | 16,604,000 | - | +3.54% |
| 06/05 | 1,473 | 1,487 | 1,451 | 1,457 | +1.78% | 10,002,800 | - | +4.59% |
| 06/04 | 1,430 | 1,452 | 1,407 | 1,432 | +0.12% | 10,814,800 | - | +3.36% |
| 06/03 | 1,395 | 1,431 | 1,394 | 1,430 | +2.93% | 11,498,800 | - | +3.68% |
| 06/02 | 1,354 | 1,389 | 1,345 | 1,389 | +1.61% | 9,184,800 | - | +1.17% |
| 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 | 1,373 | 1,390 | 1,364 | 1,367 | -0.11% | 10,575,600 | - | -0.15% |
| 05/29 | 1,391 | 1,413 | 1,369 | 1,369 | -1.44% | 21,604,000 | - | +0.11% |
| 05/28 | 1,396 | 1,400 | 1,375 | 1,389 | -1.31% | 9,390,400 | - | +1.72% |
| 05/27 | 1,405 | 1,423 | 1,394 | 1,407 | -0.58% | 8,182,000 | - | +3.23% |
| 05/26 | 1,415 | 1,425 | 1,403 | 1,415 | 0% | 8,570,000 | - | +3.91% |
| 05/26 | （空売り報告）Barclays Bank PLC 6,117,646株（0.87%）-0.06% |
| 05/25 | 1,402 | 1,415 | 1,393 | 1,415 | +0.84% | 8,905,600 | - | +4.14% |
| 05/22 | 1,423 | 1,428 | 1,399 | 1,404 | -1.56% | 14,217,600 | - | +3.43% |
| 05/21 | 1,435 | 1,445 | 1,423 | 1,426 | +1.06% | 10,376,000 | - | +5.3% |
| 05/20 | 1,450 | 1,452 | 1,394 | 1,411 | -1.26% | 15,222,800 | - | +4.5% |
| 05/19 | 1,391 | 1,429 | 1,389 | 1,429 | +4.59% | 13,668,800 | - | +6.07% |
| 05/18 | 1,404 | 1,410 | 1,364 | 1,366 | -2.83% | 17,043,200 | - | +1.71% |
| 05/15 | 1,401 | 1,414 | 1,383 | 1,406 | -0.23% | 15,447,600 | - | +4.91% |
| 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 | 1,413 | 1,421 | 1,406 | 1,409 | -0.42% | 9,816,000 | - | +5.54% |
| 05/13 | 1,390 | 1,415 | 1,382 | 1,415 | +0.84% | 6,374,400 | - | +6.39% |
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。
