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
10/23	3,031	3,114	2,999	3,114	-1.8%	31,533,400	-	-6.54%
10/22	3,235	3,264	3,157	3,171	-1.55%	16,200,000	-	-5.29%
10/21	3,181	3,236	3,165	3,221	+2.32%	22,691,900	-	-4.14%
10/20	3,220	3,248	3,148	3,148	-3.85%	18,684,900	-	-6.56%
10/19	3,211	3,274	3,178	3,274	-0.06%	15,636,100	-	-3.11%
10/16	3,258	3,290	3,237	3,276	+1.68%	18,002,200	-	-3.28%
10/15	3,218	3,256	3,188	3,222	-1.92%	21,400,200	-	-5.1%
10/14	3,336	3,336	3,272	3,285	-1.85%	16,552,600	-	-3.61%
10/13	3,305	3,352	3,287	3,347	+2.79%	16,649,200	-	-2.08%
10/09	3,333	3,343	3,245	3,256	-1.24%	18,614,000	-	-4.91%
10/08	3,342	3,347	3,297	3,297	-2.22%	18,057,300	-	-3.99%
10/07	3,457	3,473	3,372	3,372	-1.66%	18,110,900	-	-2.01%
10/06	3,389	3,429	3,376	3,429	+1.63%	17,888,600	-	-0.46%
10/05	3,301	3,374	3,300	3,374	+1.6%	22,641,400	-	-2%
10/02	3,333	3,369	3,316	3,321	-1.83%	24,496,000	-	-3.54%
10/01	3,438	3,443	3,355	3,383	-2.54%	26,414,400	-	-1.74%
10/01	株式分割 1→2
09/30	3,378	3,485	3,363	3,471	+3.4%	29,233,400	-	+0.93%
09/29	（IR情報）15:30 (開示事項の経過)SMBCグループの中間持株会社体制への移行に伴う子会社(孫会社)の異動に係る株式交換契約締結について
09/29	3,426	3,447	3,354	3,357	-3.95%	29,242,000	-	-2.21%
09/28	3,490	3,525	3,466	3,495	+1.03%	30,769,800	-	+1.92%
09/25	3,390	3,460	3,384	3,460	+3.59%	29,651,200	-	+1.13%
09/24	3,378	3,388	3,338	3,340	-2.21%	25,985,800	-	-2.35%
09/18	3,420	3,446	3,353	3,415	-0.7%	37,974,600	-	-0.29%
09/17	3,442	3,480	3,411	3,439	+0.53%	20,472,000	-	+0.32%
09/16	3,431	3,487	3,421	3,421	0%	20,440,200	-	-0.26%
09/15	3,468	3,498	3,401	3,421	-2.67%	26,317,200	-	-0.26%
09/14	3,435	3,516	3,419	3,515	+1.72%	20,633,000	-	+2.6%
09/11	3,385	3,473	3,377	3,456	+0.14%	29,030,600	-	+1.01%
09/10	3,395	3,471	3,385	3,451	+1.47%	20,109,000	-	+0.95%
09/09	3,443	3,477	3,401	3,401	-1.83%	19,934,600	-	-0.4%
09/08	3,444	3,523	3,409	3,464	-0.69%	20,088,800	-	+1.64%
09/07	3,500	3,547	3,476	3,488	-1.51%	21,818,200	-	+2.53%
09/04	3,591	3,591	3,482	3,542	-0.08%	29,951,800	-	+4.22%
09/03	3,530	3,588	3,510	3,545	+1.69%	30,874,600	-	+4.56%
09/02	3,475	3,505	3,455	3,486	-0.54%	24,297,600	-	+2.94%
09/01	3,448	3,522	3,433	3,505	+0.49%	21,430,600	-	+3.53%
08/31	3,439	3,502	3,388	3,488	+1.06%	25,700,200	-	+2.91%
08/28	3,397	3,469	3,385	3,451	+1.59%	27,830,400	-	+1.71%
08/27	3,391	3,415	3,362	3,397	+0.92%	18,466,000	-	-0.03%
08/26	3,367	3,384	3,332	3,366	+1.49%	20,304,800	-	-1.12%
08/25	3,287	3,324	3,283	3,317	+0.61%	13,580,400	-	-2.68%
08/24	3,330	3,330	3,267	3,297	-0.2%	13,990,200	-	-3.33%
08/21	3,251	3,315	3,247	3,303	+0.92%	15,408,000	-	-3.39%
08/20	3,275	3,295	3,234	3,273	-0.33%	19,756,800	-	-4.55%
08/19	3,350	3,350	3,284	3,284	-4.81%	30,947,000	-	-4.45%
08/18	3,458	3,502	3,449	3,450	-0.26%	17,812,400	-	+0.17%
08/17	3,494	3,513	3,449	3,459	-0.73%	16,046,000	-	+0.46%
08/14	（IR情報）15:30 2027年3月期第1四半期における自己資本比率の状況について
08/14	（自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2026年7月31日)
08/14	3,485	3,518	3,466	3,485	0%	21,224,400	-	+1.26%
08/14	（空売り報告）Barclays Bank PLC 18,389,739株（0.48%）-0.18%義務消失
08/13	3,465	3,490	3,415	3,485	+1.63%	24,313,600	-	+1.38%
08/12	3,385	3,436	3,363	3,429	+3.44%	24,782,800	-	-0.16%
08/12	（空売り報告）Barclays Bank PLC 25,305,843株（0.66%）-0.16%
08/10	3,376	3,382	3,298	3,315	-2.26%	21,775,600	-	-3.45%
08/07	3,420	3,420	3,362	3,391	+0.01%	19,016,000	-	-1.25%
08/07	（空売り報告）Barclays Bank PLC 31,694,043株（0.82%）-0.16%
08/06	3,350	3,412	3,341	3,391	+1.73%	21,372,000	-	-1.15%
08/05	3,280	3,335	3,237	3,333	+2.32%	23,874,800	-	-2.63%
08/04	3,283	3,316	3,255	3,258	-1.5%	23,872,800	-	-4.67%
08/03	（IR情報）17:00 (開示事項の変更)株式分割により増加する株式数の変更に関するお知らせ
08/03	（IR情報）17:00 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
08/03	3,350	3,357	3,210	3,307	-2.94%	42,161,200	-	-3.11%
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	3,395	3,456	3,347	3,407	+2.22%	31,448,800	-	-0.06%
07/30	3,365	3,394	3,333	3,333	-3.05%	31,776,400	-	-1.94%
07/29	3,429	3,466	3,366	3,438	-0.84%	33,169,600	-	+1.33%
07/28	3,550	3,571	3,462	3,467	-3.88%	29,643,200	-	+2.42%
07/27	3,600	3,630	3,565	3,607	+0.74%	23,283,600	-	+6.75%
07/24	3,533	3,591	3,528	3,581	-0.08%	19,140,600	-	+6.44%
07/23	3,500	3,606	3,500	3,584	+1.34%	26,445,400	-	+6.78%
07/22	3,510	3,574	3,486	3,536	+1.74%	26,343,200	-	+5.84%
07/21	3,385	3,486	3,367	3,476	+3.42%	27,613,800	-	+4.43%
07/17	3,515	3,515	3,288	3,361	-4.4%	35,452,400	-	+1.25%
07/16	3,546	3,558	3,500	3,515	-1.28%	25,913,400	-	+6.1%
07/15	（自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2026年7月31日)
07/15	3,550	3,569	3,488	3,561	+2.21%	28,525,600	-	+8.02%
07/14	3,451	3,500	3,422	3,484	+0.61%	23,609,400	-	+6.24%
07/13	3,445	3,515	3,442	3,463	+1.63%	25,963,200	-	+6.11%
07/10	3,450	3,459	3,386	3,407	-0.03%	20,681,000	-	+4.96%
07/09	3,369	3,408	3,351	3,408	+0.07%	16,527,000	-	+5.35%
07/08	3,442	3,457	3,393	3,406	-0.01%	24,688,000	-	+5.73%
07/07	3,440	3,485	3,406	3,406	+0.18%	31,054,200	-	+6.17%
07/06	（IR情報）15:30 (開示事項の変更)株式分割により増加する株式数の変更に関するお知らせ
07/06	3,334	3,408	3,316	3,400	+1.92%	20,825,000	-	+6.55%
07/03	3,325	3,343	3,292	3,336	+1.51%	18,818,200	-	+5.17%
07/02	3,250	3,318	3,235	3,287	+2.18%	23,747,600	-	+4.17%
07/01	（IR情報）17:00 自己株式の取得状況に関するお知らせ
07/01	3,173	3,237	3,173	3,217	+1.37%	17,537,000	-	+2.44%
06/30	3,187	3,218	3,165	3,173	+0.03%	19,414,200	-	+1.34%
06/29	3,208	3,225	3,144	3,172	-0.74%	21,763,000	-	+1.5%
06/29	（IR情報）8:45 米国証券取引委員会宛年次報告書(Form 20-F)の提出について
06/26	3,170	3,208	3,156	3,196	+0.8%	22,194,600	-	+2.45%
06/25	3,215	3,216	3,160	3,170	-0.25%	20,941,800	-	+1.9%
06/24	3,258	3,259	3,169	3,178	-1.58%	23,805,800	-	+2.35%
06/23	3,291	3,319	3,229	3,229	-2.81%	23,726,800	-	+4.3%
06/22	3,236	3,327	3,228	3,323	+2.51%	24,277,400	-	+7.66%
06/19	3,351	3,356	3,236	3,241	-3.66%	40,098,200	-	+5.67%
06/18	3,300	3,367	3,287	3,364	+4.31%	29,676,800	-	+10.22%
06/17	3,272	3,289	3,225	3,225	+0.64%	24,811,400	-	+6.4%
06/16	3,228	3,241	3,182	3,205	-1.69%	27,126,800	-	+6.14%
06/15	（自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2026年7月31日)
06/15	3,253	3,363	3,248	3,260	+1.76%	36,056,400	-	+8.43%
06/12	3,175	3,220	3,155	3,203	+3.27%	47,921,400	-	+7.16%
06/11	3,064	3,117	3,039	3,102	-0.39%	33,414,200	-	+4.36%
06/10	3,129	3,193	3,104	3,114	+0.73%	43,627,200	-	+5.11%
06/09	3,090	3,127	3,069	3,091	+1.26%	30,666,600	-	+4.85%
06/08	3,068	3,093	3,014	3,053	-2.01%	30,253,400	-	+4.04%
06/05	3,142	3,204	3,107	3,115	+1.65%	28,699,600	-	+6.5%
06/04	3,058	3,109	3,003	3,065	-0.31%	26,791,400	-	+5.35%
06/03	3,020	3,078	3,006	3,074	+3.31%	31,383,200	-	+6.26%
06/02	2,940	2,976	2,897	2,976	+1.54%	25,805,600	-	+3.42%
06/01	（IR情報）17:00 自己株式の取得状況に関するお知らせ
06/01	2,908	2,970	2,897	2,931	+0.72%	21,788,000	-	+2.21%
05/29	2,925	2,972	2,910	2,910	-0.51%	35,234,000	-	+1.77%

三井住友 FG（8316）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート