日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
07/26	10,430	10,660	10,330	10,545	+1.01%	6,305,800	13兆8919億	-2.36%
07/25	10,680	10,775	10,390	10,440	-4.26%	7,350,900	13兆7536億	-3.14%
07/24	11,095	11,180	10,895	10,905	-1.76%	4,557,300	14兆3662億	+1.32%
07/23	15:30 トヨタ自動車株式会社による自己株式の公開買付けへの応募に関するお知らせ(任意開示)
07/23	10,945	11,115	10,925	11,100	+1.88%	3,766,700	14兆6231億	+3.49%
07/22	11,030	11,040	10,870	10,895	-0.91%	3,155,900	14兆3530億	+2.05%
07/19	10,995	10,995	10,865	10,995	+0.78%	3,187,500	14兆4847億	+3.34%
07/18	10,805	11,035	10,780	10,910	+0.05%	4,574,000	14兆3728億	+2.92%
07/17	11,100	11,110	10,865	10,905	-0.95%	5,229,800	14兆3662億	+3.18%
07/16	10,850	11,065	10,825	11,010	+2.04%	4,751,000	14兆5045億	+4.42%
07/12	10,940	10,955	10,730	10,790	-2.49%	6,282,900	14兆2147億	+2.58%
07/11	11,205	11,265	11,035	11,065	-0.27%	5,243,400	14兆5769億	+5.44%
07/10	11,100	11,190	10,975	11,095	+0.59%	5,959,200	14兆6165億	+6.09%
07/09	11,095	11,095	10,950	11,030	-0.54%	4,557,800	14兆5308億	+5.87%
07/08	11,130	11,250	11,090	11,090	-0.67%	4,050,200	14兆6099億	+6.74%
07/05	16:00 譲渡制限付株式による株式報酬としての新株式発行について
07/05	11,270	11,350	11,160	11,165	-0.71%	4,289,800	14兆7087億	+7.72%
07/04	11,030	11,260	10,980	11,245	+2.13%	5,706,400	14兆8141億	+8.86%
07/03	11,130	11,130	10,950	11,010	0%	5,239,200	14兆5045億	+7.08%
07/02	10,845	11,130	10,795	11,010	+1.62%	8,877,500	14兆5045億	+7.49%
07/01	17:00 自己株式の取得状況に関するお知らせ
07/01	10,845	10,875	10,690	10,835	+1.03%	5,656,900	14兆2739億	+6.15%
06/28	10,540	10,760	10,520	10,725	+2.63%	8,565,400	14兆1290億	+5.46%
06/28	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
06/27	10,440	10,545	10,420	10,450	+0.38%	5,050,600	13兆7667億	+3.13%
06/26	10,400	10,480	10,370	10,410	+0.58%	5,851,100	13兆7141億	+3.01%
06/25	10,115	10,400	10,080	10,350	+3.19%	6,757,100	13兆6350億	+2.65%
06/24	10,000	10,100	9,955	10,030	+0.3%	5,544,600	13兆2134億	-0.34%
06/21	10,080	10,130	9,995	10,000	0%	6,062,900	13兆1739億	-0.57%
06/20	10,010	10,075	9,900	10,000	-0.5%	4,294,300	13兆1739億	-0.46%
06/19	9,950	10,110	9,950	10,050	+0.77%	4,042,600	13兆2398億	+0.28%
06/18	9,920	9,997	9,836	9,973	+1.15%	4,999,200	13兆1384億	-0.15%
06/17	9,958	10,040	9,860	9,860	-1.3%	4,997,500	12兆9895億	-0.96%
06/14	9,886	10,135	9,882	9,990	-0.1%	8,243,900	13兆1607億	+0.65%
06/13	10,165	10,170	9,963	10,000	-1.43%	5,265,300	13兆1739億	+1.15%
06/12	10,130	10,200	10,085	10,145	-1.31%	4,142,700	13兆3649億	+3.08%
06/11	10,415	10,450	10,280	10,280	-0.82%	4,230,100	13兆5428億	+5.02%
06/10	10,280	10,385	10,250	10,365	+1.77%	3,872,100	13兆6548億	+6.48%
06/07	10,160	10,285	10,120	10,185	+0.25%	4,327,700	13兆4176億	+5.28%
06/06	10,050	10,245	10,035	10,160	+0.69%	5,648,200	13兆3847億	+5.55%
06/05	10,220	10,225	9,983	10,090	-2.42%	7,580,500	13兆2925億	+5.33%
06/04	10,440	10,580	10,330	10,340	-1.01%	7,347,900	13兆6218億	+8.53%
06/03	17:00 自己株式の取得状況に関するお知らせ
06/03	10,380	10,545	10,365	10,445	+1.51%	6,605,100	13兆7602億	+10.35%
05/31	10,040	10,320	10,040	10,290	+2.44%	12,486,700	13兆5560億	+9.44%
05/30	9,965	10,160	9,935	10,045	+0.05%	8,118,000	13兆2332億	+7.53%
05/29	10,150	10,295	10,025	10,040	-0.64%	7,406,800	13兆2266億	+8.1%
05/28	9,904	10,180	9,879	10,105	+1.82%	8,256,500	13兆3122億	+9.5%
05/27	9,780	9,926	9,733	9,924	+1.38%	4,740,400	13兆738億	+8.25%
05/24	9,684	9,820	9,681	9,789	-0.01%	4,907,800	12兆8960億	+7.42%
05/23	9,821	9,870	9,678	9,790	-0.34%	6,880,200	12兆8973億	+7.97%
05/22	9,890	9,945	9,795	9,823	-0.48%	6,929,600	12兆9407億	+8.76%
05/21	9,810	9,910	9,775	9,870	+0.01%	7,225,200	13兆27億	+9.69%
05/20	9,704	9,886	9,671	9,869	+1.5%	8,998,100	13兆13億	+10.08%
05/17	9,300	9,736	9,294	9,723	+3.44%	14,129,800	12兆8090億	+8.95%
05/16	9,353	9,447	9,219	9,400	+2.14%	16,065,900	12兆3835億	+5.72%
05/15	15:00 株主提案に対する当社取締役会の意見について
05/15	15:00 従業員向け株式報酬制度における株式取得に係る事項の決定に関するお知らせ
05/15	15:00 株式分割、米国預託証券(ADR)の原株との交換比率変更及び定款の一部変更に関するお知らせ
05/15	15:00 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
05/15	15:00 2023年度決算説明資料
05/15	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/15	9,201	9,362	9,180	9,203	+0.48%	8,969,700	12兆1240億	+3.77%
05/14	9,145	9,167	9,064	9,159	+0.6%	6,116,900	12兆660億	+3.49%
05/13	19:00 株式分割に係る一部報道について
05/13	9,009	9,153	8,991	9,104	+1.16%	6,387,800	11兆9935億	+3.01%
05/10	8,929	9,030	8,895	9,000	+0.98%	6,547,900	11兆8565億	+1.99%
05/09	8,854	8,944	8,830	8,913	+1.27%	4,486,400	11兆7419億	+1.2%
05/08	8,850	8,896	8,788	8,801	-1.19%	4,095,200	11兆5944億	+0.07%
05/07	8,920	8,930	8,826	8,907	+0.42%	4,200,900	11兆7340億	+1.23%
05/02	8,947	8,952	8,826	8,870	-1.38%	4,784,300	11兆6853億	+0.84%
05/01	8,946	9,016	8,834	8,994	+0.16%	6,847,100	11兆8486億	+2.16%
04/30	8,785	8,980	8,760	8,980	+2.2%	7,204,700	11兆8302億	+2.03%
04/26	8,763	8,841	8,693	8,787	-0.1%	6,169,500	11兆7528億	-0.15%
04/25	8,830	8,899	8,780	8,796	-0.72%	4,450,200	11兆7649億	-0.18%
04/24	8,800	8,860	8,736	8,860	+0.83%	5,446,800	11兆8505億	+0.49%
04/23	8,754	8,836	8,738	8,787	+1.01%	5,623,100	11兆7528億	-0.26%
04/22	8,642	8,752	8,574	8,699	+1.91%	7,302,300	11兆6351億	-1.22%
04/19	8,620	8,635	8,433	8,536	-0.89%	8,078,000	11兆4171億	-2.98%
04/18	8,470	8,630	8,452	8,613	+0.73%	6,366,700	11兆5201億	-2.14%
04/17	8,716	8,716	8,456	8,551	-0.89%	6,884,200	11兆4372億	-2.85%
04/16	8,899	8,985	8,628	8,628	-3.46%	9,086,600	11兆5402億	-1.99%
04/15	8,861	8,937	8,808	8,937	-0.28%	4,686,700	11兆9534億	+1.45%
04/12	9,050	9,050	8,918	8,962	-0.88%	6,400,600	11兆9869億	+1.66%
04/11	8,800	9,064	8,800	9,042	+2.26%	9,758,200	12兆939億	+2.58%
04/10	8,830	8,853	8,792	8,842	-0.63%	3,826,000	11兆8264億	+0.43%
04/09	8,867	8,915	8,830	8,898	+0.52%	4,892,600	11兆9013億	+1.17%
04/08	8,783	8,867	8,751	8,852	+1.27%	5,629,000	11兆8398億	+0.84%
04/05	8,703	8,749	8,662	8,741	-1.19%	7,173,600	11兆6913億	-0.23%
04/04	8,788	8,898	8,750	8,846	+1.05%	7,188,100	11兆8317億	+1.14%
04/03	8,570	8,794	8,491	8,754	+1.92%	9,180,300	11兆7087億	+0.34%
04/02	8,675	8,791	8,568	8,589	-0.12%	7,116,800	11兆4880億	-1.39%
04/01	8,900	8,919	8,584	8,599	-3.48%	7,346,100	11兆5014億	-1.1%
03/29	8,877	8,932	8,850	8,909	+0.87%	5,199,000	11兆9160億	+2.71%
03/28	8,928	8,970	8,832	8,832	-2.53%	8,327,800	11兆8130億	+2.26%
03/27	17:00 自己株式の消却予定日の変更に関するお知らせ
03/27	16:00 従業員向け株式報酬制度の導入に関するお知らせ
03/27	8,990	9,159	8,982	9,061	+1.5%	10,648,100	12兆1193億	+5.27%
03/26	8,985	8,991	8,855	8,927	-0.27%	5,855,100	11兆9401億	+4.14%
03/25	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
03/25	9,090	9,090	8,945	8,951	-1.58%	7,590,900	11兆9722億	+4.87%
03/22	8,984	9,110	8,855	9,095	+2.05%	12,950,300	12兆1648億	+7.15%
03/21	8,721	8,912	8,679	8,912	+2.71%	11,974,500	11兆9200億	+5.69%
03/19	8,639	8,844	8,520	8,677	-0.12%	14,682,000	11兆6057億	+3.51%
03/18	8,630	8,687	8,562	8,687	+2.12%	7,425,800	11兆6191億	+4.17%
03/15	8,582	8,752	8,503	8,507	-1.22%	10,769,100	11兆3783億	+2.57%
03/14	8,620	8,698	8,594	8,612	-0.28%	5,940,200	11兆5188億	+4.24%
03/13	8,812	8,820	8,596	8,636	+0.56%	7,647,600	11兆5509億	+5.04%
03/12	8,665	8,693	8,470	8,588	-2.1%	11,052,300	11兆4866億	+4.9%
03/11	9,080	9,084	8,658	8,772	-3.77%	14,316,600	11兆7328億	+7.66%
03/08	16:00 代表執行役の異動について
03/08	8,946	9,159	8,903	9,116	+2.22%	13,183,700	12兆1929億	+12.52%
03/07	8,847	9,029	8,827	8,918	+1.65%	10,498,400	11兆9280億	+10.84%
03/06	8,662	8,779	8,622	8,773	+1.74%	8,915,400	11兆7341億	+9.79%
03/05	8,511	8,649	8,470	8,623	+1.91%	8,024,700	11兆5335億	+8.55%
03/04	8,488	8,498	8,389	8,461	+0.13%	6,473,700	11兆3168億	+7.14%
03/01	17:00 自己株式の取得状況に関するお知らせ

8316 三井住友 FG

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート