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
01/19	5,617	5,683	5,575	5,671	+0.8%	12,197,600	21兆8753億	+9.73%
01/16	5,685	5,715	5,626	5,626	-0.86%	17,934,800	21兆7017億	+9.56%
01/15	5,555	5,675	5,523	5,675	+2.16%	21,573,300	21兆8907億	+11.14%
01/14	5,488	5,555	5,426	5,555	+2.59%	16,042,500	21兆4278億	+9.42%
01/13	5,358	5,415	5,329	5,415	+3.08%	18,501,600	20兆8878億	+7.21%
01/09	5,147	5,263	5,136	5,253	+2.94%	19,889,900	20兆2629億	+4.5%
01/08	5,151	5,164	5,097	5,103	-2.09%	16,112,100	19兆6843億	+1.8%
01/07	5,297	5,303	5,212	5,212	-2.21%	16,039,100	20兆1048億	+4.24%
01/06	5,241	5,342	5,236	5,330	+2.84%	14,439,800	20兆5599億	+7.03%
01/05	17:00 自己株式の取得状況に関するお知らせ
01/05	5,160	5,187	5,144	5,183	+2.82%	13,477,500	19兆9929億	+4.64%
2025
12/30	5,090	5,095	5,041	5,041	-1.56%	10,461,500	19兆4451億	+2.23%
12/30	8:45 米国証券取引委員会宛Form 6-Kによる2025年9月期中間報告書の提出について
12/29	5,089	5,148	5,073	5,121	+0.39%	7,932,000	19兆7537億	+4.34%
12/26	5,086	5,125	5,072	5,101	+0.28%	6,095,200	19兆6766億	+4.51%
12/25	5,122	5,123	5,058	5,087	-0.18%	3,931,300	19兆6226億	+4.82%
12/24	5,127	5,167	5,088	5,096	-0.64%	9,496,900	19兆6573億	+5.62%
12/23	5,070	5,147	5,054	5,129	+1.28%	13,594,500	19兆7846億	+6.97%
12/22	5,083	5,111	5,034	5,064	+0.88%	13,436,800	19兆5339億	+6.14%
12/19	4,929	5,056	4,928	5,020	+2.2%	20,334,100	19兆3641億	+5.86%
12/18	4,912	4,966	4,892	4,912	-0.12%	14,764,200	18兆9475億	+4.2%
12/17	4,927	4,964	4,880	4,918	+0.12%	12,229,500	18兆9707億	+4.88%
12/16	5,114	5,114	4,912	4,912	-3.5%	17,466,600	18兆9475億	+5.41%
12/15	5,005	5,107	4,992	5,090	+2.35%	15,325,900	19兆6342億	+9.91%
12/12	4,909	4,997	4,905	4,973	+2.73%	18,274,400	19兆1828億	+8.25%
12/11	4,904	4,927	4,833	4,841	-0.39%	10,494,800	18兆6737億	+6.09%
12/10	4,840	4,877	4,821	4,860	+0.23%	11,349,000	18兆7470億	+7.21%
12/09	4,918	4,919	4,849	4,849	-1.2%	11,143,100	18兆7045億	+7.66%
12/08	4,904	4,917	4,881	4,908	-0.83%	10,075,000	18兆9321億	+9.63%
12/05	4,905	4,966	4,874	4,949	+1%	16,256,600	19兆903億	+11.31%
12/04	4,809	4,905	4,793	4,900	+1.72%	13,427,100	18兆9012億	+11.09%
12/03	4,869	4,883	4,803	4,817	-2.05%	15,331,700	18兆5811億	+9.98%
12/02	4,901	4,918	4,804	4,918	+3.08%	20,880,000	18兆9707億	+13.03%
12/01	17:00 自己株式の取得状況に関するお知らせ
12/01	4,785	4,846	4,740	4,771	+1.55%	18,687,500	18兆4036億	+10.57%
11/28	4,656	4,721	4,647	4,698	+0.49%	10,467,800	18兆1221億	+9.61%
11/27	4,687	4,760	4,675	4,675	+1.1%	13,849,900	18兆333億	+9.69%
11/26	4,491	4,638	4,480	4,624	+3.75%	18,752,400	17兆8366億	+9.11%
11/25	4,519	4,520	4,411	4,457	+0.18%	14,192,600	17兆1924億	+5.69%
11/21	4,350	4,471	4,340	4,449	+0.75%	17,786,900	17兆1616億	+6.08%
11/20	4,461	4,482	4,413	4,416	+0.96%	13,065,200	17兆343億	+5.72%
11/19	4,410	4,452	4,353	4,374	+0.34%	13,159,100	16兆8723億	+5.17%
11/18	4,480	4,516	4,359	4,359	-3.73%	16,167,400	16兆8144億	+5.32%
11/17	4,540	4,586	4,465	4,528	+4.57%	23,620,300	17兆4663億	+9.77%
11/14	17:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	17:00 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
11/14	17:00 2025年度第2四半期決算説明資料
11/14	17:00 剰余金の配当(中間配当)および配当予想の修正に関するお知らせ
11/14	4,300	4,354	4,274	4,330	-0.02%	12,328,800	16兆7025億	+5.4%
11/13	4,333	4,370	4,310	4,331	+1.19%	12,480,500	16兆7064億	+5.66%
11/12	4,218	4,303	4,211	4,280	+1.95%	13,243,300	16兆5097億	+4.7%
11/11	4,228	4,238	4,171	4,198	+0.21%	7,353,800	16兆1933億	+2.92%
11/10	4,203	4,228	4,185	4,189	+0.65%	10,966,200	16兆1586億	+2.85%
11/07	4,139	4,175	4,118	4,162	-0.98%	10,903,700	16兆545億	+2.36%
11/06	4,110	4,213	4,104	4,203	+3.24%	13,546,100	16兆2126億	+3.5%
11/05	4,119	4,137	3,994	4,071	-1.9%	17,387,800	15兆7035億	+0.27%
11/04	4,163	4,188	4,097	4,150	-0.31%	10,856,300	16兆82億	+2.19%
10/31	4,132	4,163	4,120	4,163	+0.77%	10,515,900	16兆583億	+2.41%
10/30	4,124	4,162	4,111	4,131	+1.23%	34,393,700	15兆9349億	+1.55%
10/29	4,114	4,131	4,075	4,081	-0.83%	9,232,200	15兆7420億	+0.27%
10/28	4,101	4,135	4,085	4,115	+0.39%	9,540,700	15兆8732億	+1.01%
10/27	4,100	4,126	4,076	4,099	+1.64%	9,695,800	15兆8115億	+0.59%
10/24	4,053	4,057	4,027	4,033	-0.15%	7,163,500	15兆5569億	-1.03%
10/23	4,085	4,086	4,026	4,039	-1.17%	8,391,100	15兆5800億	-0.88%
10/22	4,050	4,118	4,044	4,087	0%	8,636,400	15兆7652億	+0.25%
10/21	4,103	4,125	4,067	4,087	+0.07%	13,723,000	15兆7652億	+0.25%
10/20	3,970	4,084	3,932	4,084	+4.72%	13,999,800	15兆7536億	+0.17%
10/17	3,933	3,944	3,900	3,900	-3.08%	13,120,500	15兆438億	-4.39%
10/16	4,039	4,047	3,997	4,024	+1.69%	8,690,400	15兆5222億	-1.47%
10/15	3,915	3,974	3,915	3,957	+1.85%	10,534,800	15兆2637億	-3.18%
10/14	3,925	3,958	3,868	3,885	-2.66%	20,763,700	14兆9860億	-5.06%
10/10	4,066	4,076	3,988	3,991	-2.61%	14,126,800	15兆3949億	-2.63%
10/09	4,121	4,139	4,082	4,098	-0.65%	11,979,300	15兆8076億	0%
10/08	4,100	4,162	4,076	4,125	+1.78%	13,512,700	15兆9118億	+0.68%
10/07	4,090	4,097	4,035	4,053	0%	12,704,000	15兆6340億	-0.95%
10/06	4,024	4,086	3,947	4,053	+0.12%	19,482,600	15兆6340億	-0.95%
10/03	3,999	4,077	3,997	4,048	+1.07%	8,739,100	15兆6147億	-1.08%
10/02	4,005	4,067	3,992	4,005	-1.04%	11,699,000	15兆4489億	-2.15%
10/01	4,123	4,127	4,027	4,047	-3.09%	14,883,900	15兆6109億	-1.22%
09/30	4,140	4,201	4,085	4,176	+1.73%	12,907,500	16兆1085億	+1.83%
09/29	4,170	4,173	4,105	4,105	-3.25%	16,019,100	15兆8346億	+0.15%
09/26	4,219	4,270	4,194	4,243	+0.5%	16,573,800	16兆3669億	+3.54%
09/25	4,206	4,257	4,190	4,222	+0.72%	14,151,400	16兆2859億	+3.15%
09/24	4,184	4,205	4,151	4,192	+0.12%	11,716,600	16兆1702億	+2.54%
09/22	4,165	4,202	4,154	4,187	+0.96%	11,091,000	16兆1509億	+2.45%
09/19	4,100	4,191	4,093	4,147	+1.64%	22,879,400	15兆9966億	+1.39%
09/18	4,068	4,085	4,045	4,080	+0.72%	7,928,900	15兆7382億	-0.2%
09/17	4,068	4,073	4,022	4,051	-0.42%	9,133,000	15兆6263億	-0.83%
09/16	4,100	4,102	4,065	4,068	-0.78%	10,969,300	15兆6919億	-0.32%
09/12	4,114	4,114	4,083	4,100	+0.37%	12,290,400	15兆8153億	+0.66%
09/11	4,117	4,120	4,071	4,085	-0.92%	8,061,600	15兆7575億	+0.57%
09/10	4,050	4,124	4,047	4,123	+2.26%	13,383,900	15兆9040億	+1.83%
09/09	4,085	4,096	4,015	4,032	-1.42%	10,459,600	15兆5530億	-0.05%
09/08	4,058	4,094	4,020	4,090	+0.15%	10,568,800	15兆7767億	+1.72%
09/05	4,071	4,094	4,044	4,084	+0.32%	11,219,400	15兆7536億	+1.82%
09/04	3,984	4,079	3,968	4,071	+2.99%	12,444,400	15兆7035億	+1.75%
09/03	4,067	4,072	3,925	3,953	-3.16%	15,501,700	15兆2483億	-0.98%
09/02	4,019	4,082	4,008	4,082	+1.82%	7,998,600	15兆7459億	+2.41%
09/01	4,041	4,076	3,998	4,009	-0.96%	7,624,900	15兆5747億	+0.78%
08/29	4,057	4,066	4,031	4,048	-0.37%	7,424,800	15兆7263億	+1.79%
08/28	4,042	4,077	4,026	4,063	-0.1%	8,709,100	15兆7845億	+2.21%
08/27	4,100	4,106	4,064	4,067	-0.85%	6,868,100	15兆8001億	+2.55%
08/26	4,115	4,140	4,067	4,102	-1.01%	10,738,000	15兆9361億	+3.9%
08/25	4,168	4,170	4,110	4,144	+0.41%	7,715,100	16兆992億	+5.5%
08/22	4,118	4,137	4,096	4,127	+1.08%	8,697,100	16兆332億	+5.63%
08/21	4,100	4,105	4,055	4,083	-0.51%	9,356,500	15兆8622億	+5.07%
08/20	4,105	4,147	4,065	4,104	-0.29%	11,868,300	15兆9438億	+6.1%
08/14	15:30 2026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

8316 三井住友 FG

IR情報

2025/08/20～2026/01/19

IR情報＆株価推移

開示資料

決算

株式

チャート