| 2020 |
| 01/21 | 1,228 | 1,231 | 1,217 | 1,221 | -0.62% | 2,101,800 | 2兆1726億 | +0.22% |
| 01/20 | 1,234 | 1,237 | 1,228 | 1,228 | +0.55% | 1,753,800 | 2兆1862億 | +0.85% |
| 01/17 | 1,221 | 1,226 | 1,216 | 1,222 | +0.47% | 3,528,600 | 2兆1744億 | +0.38% |
| 01/16 | 1,196 | 1,217 | 1,194 | 1,216 | -0.27% | 3,869,700 | 2兆1643億 | 0% |
| 01/15 | 1,217 | 1,221 | 1,214 | 1,219 | -0.33% | 2,758,200 | 2兆1702億 | +0.36% |
| 01/14 | 1,220 | 1,231 | 1,216 | 1,223 | 0% | 3,034,800 | 2兆1773億 | +0.77% |
| 01/10 | 1,229 | 1,232 | 1,219 | 1,223 | -0.08% | 2,743,500 | 2兆1773億 | +0.94% |
| 01/09 | 1,222 | 1,231 | 1,220 | 1,224 | +1.21% | 3,003,900 | 2兆1791億 | +1.1% |
| 01/08 | 1,204 | 1,215 | 1,194 | 1,210 | -0.41% | 4,902,900 | 2兆1530億 | +0.06% |
| 01/07 | 1,195 | 1,217 | 1,195 | 1,215 | +1.96% | 3,029,100 | 2兆1619億 | +0.55% |
| 01/06 | 15:30 自己株式の取得状況に関するお知らせ |
| 01/06 | 1,199 | 1,203 | 1,185 | 1,191 | -1.02% | 3,698,400 | 2兆1204億 | -1.3% |
| 2019 |
| 12/30 | 1,206 | 1,209 | 1,200 | 1,204 | -0.69% | 1,879,800 | 2兆1423億 | -0.28% |
| 12/27 | 1,217 | 1,220 | 1,210 | 1,212 | +0.14% | 1,527,600 | 2兆1572億 | +0.5% |
| 12/26 | 1,203 | 1,210 | 1,202 | 1,210 | +0.41% | 1,364,700 | 2兆1542億 | +0.53% |
| 12/25 | 1,214 | 1,214 | 1,203 | 1,205 | +0.22% | 1,770,300 | 2兆1453億 | +0.28% |
| 12/24 | 1,206 | 1,207 | 1,198 | 1,203 | -0.58% | 1,428,000 | 2兆1405億 | +0.14% |
| 12/23 | 1,215 | 1,215 | 1,205 | 1,210 | -0.3% | 1,883,700 | 2兆1530億 | +0.81% |
| 12/20 | 1,216 | 1,223 | 1,209 | 1,213 | -0.3% | 4,449,900 | 2兆1595億 | +1.28% |
| 12/19 | 1,225 | 1,228 | 1,215 | 1,217 | -1.54% | 4,017,600 | 2兆1661億 | +1.76% |
| 12/18 | 1,232 | 1,238 | 1,226 | 1,236 | -0.4% | 3,250,800 | 2兆1999億 | +3.52% |
| 12/17 | 1,247 | 1,249 | 1,233 | 1,241 | -0.19% | 3,716,400 | 2兆2088億 | +4.2% |
| 12/16 | 1,240 | 1,248 | 1,238 | 1,243 | +0.51% | 2,809,500 | 2兆2129億 | +4.57% |
| 12/13 | 1,248 | 1,254 | 1,235 | 1,237 | +1.75% | 5,870,400 | 2兆2017億 | +4.3% |
| 12/12 | 1,219 | 1,223 | 1,212 | 1,216 | -0.3% | 2,791,200 | 2兆1637億 | +2.67% |
| 12/11 | 1,219 | 1,224 | 1,213 | 1,219 | +0.47% | 2,940,600 | 2兆1702億 | +3.07% |
| 12/10 | 1,217 | 1,220 | 1,209 | 1,214 | +0.19% | 2,963,400 | 2兆1601億 | +2.68% |
| 12/09 | 1,213 | 1,215 | 1,195 | 1,211 | +1.14% | 3,315,900 | 2兆1560億 | +2.66% |
| 12/06 | 1,198 | 1,201 | 1,192 | 1,198 | +0.45% | 1,987,200 | 2兆1316億 | +1.67% |
| 12/05 | 1,190 | 1,196 | 1,186 | 1,192 | +0.62% | 2,540,100 | 2兆1222億 | +1.3% |
| 12/04 | 1,175 | 1,188 | 1,173 | 1,185 | +0.74% | 3,278,100 | 2兆1091億 | +0.77% |
| 12/03 | 1,176 | 1,179 | 1,169 | 1,176 | -0.87% | 4,740,000 | 2兆937億 | +0.11% |
| 12/02 | 15:30 自己株式の取得状況に関するお知らせ |
| 12/02 | 1,185 | 1,192 | 1,181 | 1,187 | +0.54% | 2,735,700 | 2兆1121億 | +1.08% |
| 11/29 | 1,190 | 1,191 | 1,178 | 1,180 | -0.42% | 2,961,300 | 2兆1008億 | +0.71% |
| 11/28 | 1,189 | 1,196 | 1,178 | 1,185 | -0.48% | 3,299,100 | 2兆1097億 | +1.22% |
| 11/27 | 1,185 | 1,193 | 1,181 | 1,191 | -0.2% | 3,230,700 | 2兆1198億 | +1.79% |
| 11/26 | 1,186 | 1,200 | 1,185 | 1,193 | +1.24% | 8,382,000 | 2兆1239億 | +2.17% |
| 11/25 | 1,178 | 1,184 | 1,173 | 1,179 | +1.26% | 3,134,700 | 2兆978億 | +1.09% |
| 11/22 | 1,169 | 1,172 | 1,160 | 1,164 | -0.11% | 3,894,000 | 2兆717億 | 0% |
| 11/21 | 1,175 | 1,176 | 1,145 | 1,165 | -0.54% | 4,976,400 | 2兆741億 | +0.11% |
| 11/20 | 1,165 | 1,173 | 1,150 | 1,172 | -0.57% | 6,334,500 | 2兆854億 | +0.75% |
| 11/19 | 14:45 自己株式取得に係る事項の決定に関するお知らせ |
| 11/19 | 14:45 三井住友海上における海外事業の組織再編および業績への一時的な影響(特別損失)に関するお知らせ |
| 11/19 | 14:45 2019年9月中間期決算説明資料 |
| 11/19 | 14:45 2020年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/19 | 1,163 | 1,187 | 1,149 | 1,178 | +1.43% | 5,223,900 | 2兆972億 | +1.49% |
| 11/18 | 1,167 | 1,169 | 1,156 | 1,162 | -0.63% | 2,497,500 | 2兆676億 | +0.32% |
| 11/15 | 1,160 | 1,175 | 1,155 | 1,169 | +0.8% | 3,322,500 | 2兆806億 | +1.04% |
| 11/14 | 1,163 | 1,166 | 1,156 | 1,160 | -0.54% | 2,549,100 | 2兆640億 | +0.4% |
| 11/13 | 1,174 | 1,177 | 1,161 | 1,166 | -0.99% | 3,184,200 | 2兆753億 | +1.04% |
| 11/12 | 1,173 | 1,179 | 1,168 | 1,178 | -0.59% | 4,332,300 | 2兆960億 | +2.14% |
| 11/11 | 1,181 | 1,191 | 1,180 | 1,185 | -0.03% | 2,787,300 | 2兆1085億 | +2.84% |
| 11/08 | 1,198 | 1,198 | 1,180 | 1,185 | -0.22% | 3,679,200 | 2兆1091億 | +2.95% |
| 11/07 | 1,194 | 1,197 | 1,183 | 1,188 | +0.2% | 3,099,900 | 2兆1138億 | +3.28% |
| 11/06 | 1,187 | 1,189 | 1,175 | 1,185 | +0.99% | 3,718,500 | 2兆1097億 | +3.07% |
| 11/05 | 1,192 | 1,192 | 1,166 | 1,174 | +0.66% | 5,193,600 | 2兆889億 | +2.06% |
| 11/01 | 1,162 | 1,166 | 1,155 | 1,166 | -0.31% | 2,326,200 | 2兆753億 | +1.22% |
| 10/31 | 1,172 | 1,176 | 1,161 | 1,170 | +0.11% | 4,727,700 | 2兆818億 | +1.36% |
| 10/30 | 1,150 | 1,172 | 1,150 | 1,168 | +1.83% | 5,386,200 | 2兆794億 | +1.15% |
| 10/29 | 1,140 | 1,155 | 1,140 | 1,147 | +0.44% | 4,552,500 | 2兆421億 | -0.75% |
| 10/28 | 1,150 | 1,155 | 1,141 | 1,142 | -1.21% | 3,756,300 | 2兆332億 | -1.35% |
| 10/25 | 1,155 | 1,160 | 1,153 | 1,156 | +0.29% | 2,906,700 | 2兆581億 | -0.32% |
| 10/24 | 1,160 | 1,162 | 1,153 | 1,153 | +0.23% | 3,701,700 | 2兆521億 | -0.69% |
| 10/23 | 1,147 | 1,152 | 1,141 | 1,150 | +0.67% | 3,610,200 | 2兆474億 | -1.17% |
| 10/21 | 1,144 | 1,148 | 1,143 | 1,143 | +0.09% | 2,090,100 | 2兆338億 | -1.92% |
| 10/18 | 1,142 | 1,150 | 1,133 | 1,142 | -0.15% | 3,909,900 | 2兆320億 | -2.17% |
| 10/17 | 1,137 | 1,150 | 1,137 | 1,143 | -0.03% | 4,576,200 | 2兆349億 | -2.11% |
| 10/16 | 1,155 | 1,164 | 1,137 | 1,144 | +0.06% | 4,358,400 | 2兆355億 | -2.08% |
| 10/15 | 1,125 | 1,148 | 1,122 | 1,143 | +2.36% | 6,302,700 | 2兆343億 | -2.14% |
| 10/11 | 1,126 | 1,127 | 1,115 | 1,117 | +0.3% | 4,494,300 | 1兆9875億 | -4.31% |
| 10/10 | 1,115 | 1,119 | 1,108 | 1,113 | -1.18% | 4,227,300 | 1兆9815億 | -4.6% |
| 10/09 | 1,115 | 1,128 | 1,114 | 1,127 | -1.05% | 3,252,600 | 2兆53億 | -3.54% |
| 10/08 | 1,145 | 1,154 | 1,137 | 1,139 | +0.44% | 3,931,500 | 2兆266億 | -2.51% |
| 10/07 | 1,141 | 1,152 | 1,131 | 1,134 | -0.53% | 2,547,000 | 2兆177億 | -2.86% |
| 10/04 | 1,133 | 1,140 | 1,125 | 1,140 | -0.26% | 3,018,300 | 2兆284億 | -2.34% |
| 10/03 | 1,139 | 1,143 | 1,128 | 1,143 | -1.47% | 3,826,500 | 2兆338億 | -1.92% |
| 10/02 | 1,162 | 1,164 | 1,154 | 1,160 | -1.36% | 3,786,000 | 2兆640億 | -0.37% |
| 10/01 | 1,173 | 1,185 | 1,170 | 1,176 | +0.77% | 3,443,700 | 2兆925億 | +1.09% |
| 09/30 | 1,184 | 1,187 | 1,162 | 1,167 | -1.99% | 4,538,400 | 2兆765億 | +0.49% |
| 09/27 | 1,180 | 1,195 | 1,174 | 1,190 | -2.48% | 4,484,400 | 2兆1186億 | +2.53% |
| 09/26 | 1,227 | 1,231 | 1,217 | 1,221 | +0.44% | 4,479,000 | 2兆1726億 | +5.32% |
| 09/25 | 1,208 | 1,219 | 1,204 | 1,215 | +0.47% | 3,021,600 | 2兆1631億 | +5.13% |
| 09/24 | 1,181 | 1,211 | 1,181 | 1,210 | +2.66% | 6,013,800 | 2兆1530億 | +4.82% |
| 09/20 | 1,204 | 1,207 | 1,176 | 1,178 | -1.81% | 8,146,800 | 2兆972億 | +2.37% |
| 09/19 | 14:50 台風15号による損害発生状況についてのお知らせ |
| 09/19 | 1,200 | 1,216 | 1,200 | 1,200 | +0.64% | 5,747,400 | 2兆1358億 | +4.35% |
| 09/18 | 1,203 | 1,203 | 1,182 | 1,192 | -0.5% | 3,557,100 | 2兆1222億 | +3.86% |
| 09/17 | 1,200 | 1,203 | 1,192 | 1,198 | -1.07% | 6,912,300 | 2兆1328億 | +4.57% |
| 09/13 | 1,199 | 1,212 | 1,187 | 1,211 | +1.59% | 6,950,700 | 2兆1560億 | +5.89% |
| 09/12 | 1,195 | 1,202 | 1,186 | 1,192 | +0.82% | 5,675,400 | 2兆1222億 | +4.59% |
| 09/11 | 1,169 | 1,187 | 1,165 | 1,183 | +2.42% | 5,776,200 | 2兆1049億 | +3.93% |
| 09/10 | 1,154 | 1,157 | 1,151 | 1,155 | +0.76% | 3,086,400 | 2兆551億 | +1.55% |
| 09/09 | 1,141 | 1,149 | 1,141 | 1,146 | +0.53% | 3,581,400 | 2兆397億 | +0.79% |
| 09/06 | 1,137 | 1,142 | 1,136 | 1,140 | +0.97% | 2,442,900 | 2兆290億 | +0.18% |
| 09/05 | 1,126 | 1,139 | 1,125 | 1,129 | +0.53% | 3,828,900 | 2兆94億 | -0.96% |
| 09/04 | 15:30 あいおいニッセイ同和損保による国内劣後特約付無担保社債の発行に係る条件決定について |
| 09/04 | 1,125 | 1,127 | 1,119 | 1,123 | -0.3% | 2,890,500 | 1兆9987億 | -1.75% |
| 09/03 | 1,130 | 1,131 | 1,126 | 1,126 | -0.24% | 2,095,800 | 2兆47億 | -1.72% |
| 09/02 | 1,124 | 1,134 | 1,121 | 1,129 | +0.3% | 1,920,600 | 2兆94億 | -1.66% |
| 08/30 | 1,123 | 1,127 | 1,116 | 1,126 | +0.84% | 4,292,700 | 2兆35億 | -2.2% |
| 08/29 | 1,110 | 1,118 | 1,106 | 1,116 | +0.57% | 2,458,500 | 1兆9869億 | -3.26% |
| 08/28 | 1,111 | 1,116 | 1,107 | 1,110 | -0.15% | 3,198,000 | 1兆9756億 | -4.15% |
| 08/27 | 1,127 | 1,128 | 1,106 | 1,112 | -0.95% | 7,127,700 | 1兆9786億 | -4.25% |
| 08/26 | 1,107 | 1,126 | 1,102 | 1,122 | -1.64% | 6,662,700 | 1兆9976億 | -3.66% |
| 08/23 | 15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 08/23 | 1,145 | 1,147 | 1,139 | 1,141 | -0.67% | 2,908,200 | 2兆308億 | -2.31% |
| 08/22 | 1,152 | 1,153 | 1,141 | 1,149 | +0.03% | 5,186,700 | 2兆444億 | -1.82% |
| 08/21 | 1,152 | 1,156 | 1,146 | 1,148 | -1.01% | 4,388,100 | 2兆438億 | -2.02% |
