| 2026 |
| 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 |
| 01/05 | 4,819 | 4,877 | 4,812 | 4,868 | +1.9% | 2,301,500 | 3兆4338億 | +4.82% |
| 2025 |
| 12/30 | 4,797 | 4,814 | 4,771 | 4,777 | -0.79% | 1,418,600 | 3兆3696億 | +3.2% |
| 12/29 | 4,755 | 4,816 | 4,737 | 4,815 | +1.56% | 1,730,200 | 3兆3964億 | +4.31% |
| 12/26 | 4,777 | 4,777 | 4,732 | 4,741 | +0.06% | 1,056,700 | 3兆3442億 | +3.09% |
| 12/25 | 4,755 | 4,765 | 4,714 | 4,738 | -0.02% | 949,400 | 3兆3421億 | +3.4% |
| 12/24 | 4,792 | 4,797 | 4,728 | 4,739 | -0.55% | 1,432,900 | 3兆3428億 | +3.86% |
| 12/23 | （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 |
| 12/23 | 4,725 | 4,810 | 4,723 | 4,765 | +0.89% | 2,079,200 | 3兆3611億 | +4.89% |
| 12/22 | 4,766 | 4,772 | 4,707 | 4,723 | +0.45% | 2,158,000 | 3兆3315億 | +4.35% |
| 12/19 | 4,661 | 4,725 | 4,657 | 4,702 | +1.07% | 3,380,100 | 3兆3167億 | +4.21% |
| 12/18 | 4,618 | 4,662 | 4,601 | 4,652 | +0.82% | 1,728,000 | 3兆2814億 | +3.38% |
| 12/17 | 4,625 | 4,628 | 4,574 | 4,614 | -0.32% | 1,911,700 | 3兆2546億 | +2.78% |
| 12/16 | 4,740 | 4,741 | 4,629 | 4,629 | -2.16% | 2,174,900 | 3兆2652億 | +3.4% |
| 12/15 | 4,705 | 4,750 | 4,694 | 4,731 | +1.07% | 1,587,000 | 3兆3371億 | +5.96% |
| 12/12 | （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) |
| 12/12 | 4,628 | 4,719 | 4,610 | 4,681 | +2.5% | 2,562,000 | 3兆3019億 | +5.31% |
| 12/11 | 4,652 | 4,673 | 4,556 | 4,567 | -1% | 1,849,000 | 3兆2214億 | +3.14% |
| 12/10 | 4,595 | 4,649 | 4,587 | 4,613 | +0.61% | 2,927,500 | 3兆2539億 | +4.51% |
| 12/09 | 4,578 | 4,603 | 4,570 | 4,585 | +0.22% | 1,932,700 | 3兆2341億 | +4.18% |
| 12/08 | 4,550 | 4,575 | 4,518 | 4,575 | +0.57% | 1,806,500 | 3兆2271億 | +4.31% |
| 12/05 | 4,525 | 4,559 | 4,481 | 4,549 | +0.31% | 2,042,400 | 3兆2087億 | +4.02% |
| 12/04 | 4,457 | 4,550 | 4,441 | 4,535 | +1.73% | 2,044,600 | 3兆1989億 | +4.09% |
| 12/03 | 4,507 | 4,518 | 4,458 | 4,458 | -1.59% | 1,932,200 | 3兆1446億 | +2.65% |
| 12/02 | 4,512 | 4,530 | 4,467 | 4,530 | +0.8% | 2,708,300 | 3兆1953億 | +4.57% |
| 12/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 4,556 | 4,585 | 4,494 | 4,494 | -0.6% | 2,474,900 | 3兆1700億 | +4.12% |
| 11/28 | 4,500 | 4,544 | 4,482 | 4,521 | +0.44% | 1,546,800 | 3兆1890億 | +5.09% |
| 11/27 | 4,501 | 4,558 | 4,498 | 4,501 | +0.24% | 1,616,700 | 3兆1749億 | +4.99% |
| 11/26 | 4,489 | 4,517 | 4,470 | 4,490 | +0.99% | 2,780,300 | 3兆1671億 | +5.08% |
| 11/25 | 4,526 | 4,570 | 4,386 | 4,446 | +1.37% | 3,528,000 | 3兆1361億 | +4.34% |
| 11/21 | 4,274 | 4,386 | 4,273 | 4,386 | +1.22% | 3,267,200 | 3兆938億 | +3.32% |
| 11/20 | 4,326 | 4,356 | 4,308 | 4,333 | +1.74% | 1,925,500 | 3兆564億 | +2.29% |
| 11/19 | 4,260 | 4,307 | 4,227 | 4,259 | +0.64% | 1,999,900 | 3兆42億 | +0.76% |
| 11/18 | 4,295 | 4,310 | 4,226 | 4,232 | -2.71% | 2,185,500 | 2兆9851億 | +0.33% |
| 11/17 | 4,350 | 4,380 | 4,300 | 4,350 | -0.34% | 2,273,800 | 3兆684億 | +3.23% |
| 11/14 | 4,379 | 4,422 | 4,350 | 4,365 | -0.8% | 2,395,200 | 3兆790億 | +3.71% |
| 11/13 | 4,320 | 4,400 | 4,292 | 4,400 | +0.59% | 5,191,800 | 3兆1036億 | +4.69% |
| 11/12 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | （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 |
| 11/12 | （IR情報）16:00 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 |
| 11/12 | 4,347 | 4,419 | 4,345 | 4,374 | +0.97% | 2,372,700 | 3兆853億 | +4.27% |
| 11/11 | 4,320 | 4,352 | 4,289 | 4,332 | +0.49% | 1,841,600 | 3兆557億 | +3.41% |
| 11/10 | 4,275 | 4,317 | 4,247 | 4,311 | +1.94% | 1,733,500 | 3兆409億 | +3.11% |
| 11/07 | 4,231 | 4,257 | 4,188 | 4,229 | -1.08% | 1,553,600 | 2兆9830億 | +1.29% |
| 11/06 | 4,246 | 4,294 | 4,243 | 4,275 | +1.4% | 1,284,000 | 3兆155億 | +2.44% |
| 11/05 | 4,275 | 4,310 | 4,141 | 4,216 | -1.24% | 2,654,900 | 2兆9739億 | +1.01% |
| 11/04 | 4,213 | 4,270 | 4,157 | 4,269 | +0.9% | 1,819,000 | 3兆112億 | +2.28% |
| 10/31 | 4,234 | 4,254 | 4,209 | 4,231 | -0.02% | 1,636,500 | 2兆9844億 | +1.24% |
| 10/30 | 4,168 | 4,232 | 4,161 | 4,232 | +2.1% | 2,644,000 | 2兆9851億 | +1.2% |
| 10/29 | 4,180 | 4,198 | 4,140 | 4,145 | -1.03% | 1,295,900 | 2兆9238億 | -0.93% |
| 10/28 | 4,230 | 4,234 | 4,188 | 4,188 | -0.02% | 1,677,400 | 2兆9541億 | -0.07% |
| 10/27 | 4,190 | 4,209 | 4,162 | 4,189 | +1.67% | 1,681,300 | 2兆9548億 | -0.14% |
| 10/24 | 4,142 | 4,144 | 4,117 | 4,120 | -0.58% | 1,376,900 | 2兆9061億 | -1.83% |
| 10/23 | 4,143 | 4,147 | 4,114 | 4,144 | -0.19% | 1,031,500 | 2兆9231億 | -1.38% |
| 10/22 | 4,137 | 4,168 | 4,129 | 4,152 | -0.38% | 2,545,400 | 2兆9287億 | -1.28% |
| 10/21 | 4,199 | 4,224 | 4,164 | 4,168 | -0.53% | 1,689,200 | 2兆9400億 | -1.04% |
| 10/20 | 4,106 | 4,190 | 4,074 | 4,190 | +3.64% | 1,745,200 | 2兆9555億 | -0.62% |
| 10/17 | 4,038 | 4,073 | 4,038 | 4,043 | -2.48% | 1,607,800 | 2兆8518億 | -4.19% |
| 10/16 | 4,160 | 4,164 | 4,121 | 4,146 | +0.95% | 1,255,500 | 2兆9245億 | -1.94% |
| 10/15 | 4,075 | 4,120 | 4,062 | 4,107 | +1.46% | 1,505,000 | 2兆8970億 | -2.95% |
| 10/14 | 4,057 | 4,093 | 4,012 | 4,048 | -1.91% | 3,105,200 | 2兆8554億 | -4.48% |
| 10/10 | 4,190 | 4,203 | 4,107 | 4,127 | -2.09% | 2,474,300 | 2兆9111億 | -2.8% |
| 10/09 | 4,215 | 4,235 | 4,178 | 4,215 | -0.33% | 1,829,700 | 2兆9732億 | -0.75% |
| 10/08 | 4,205 | 4,245 | 4,203 | 4,229 | +0.88% | 2,240,200 | 2兆9830億 | -0.47% |
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。
