| 2024 |
| 04/25 | 1,538 | 1,555 | 1,520 | 1,531 | -0.91% | 43,200 | 753億4280万 | -1.42% |
| 04/24 | 1,564 | 1,568 | 1,536 | 1,545 | -0.52% | 51,100 | 760億3176万 | -0.58% |
| 04/23 | 1,556 | 1,558 | 1,537 | 1,553 | +1.17% | 25,600 | 764億2545万 | -0.13% |
| 04/22 | 1,535 | 1,558 | 1,531 | 1,535 | +1.19% | 55,800 | 755億3964万 | -1.22% |
| 04/19 | 1,542 | 1,546 | 1,501 | 1,517 | -1.62% | 71,400 | 746億5384万 | -2.38% |
| 04/18 | 1,531 | 1,559 | 1,525 | 1,542 | +0.39% | 40,500 | 758億8412万 | -0.71% |
| 04/17 | 1,549 | 1,573 | 1,532 | 1,536 | -0.07% | 67,000 | 755億8886万 | -0.9% |
| 04/16 | 1,552 | 1,559 | 1,531 | 1,537 | -1.91% | 52,100 | 756億3807万 | -0.77% |
| 04/15 | 1,577 | 1,577 | 1,550 | 1,567 | -0.63% | 64,300 | 771億1441万 | +1.36% |
| 04/12 | 1,545 | 1,596 | 1,544 | 1,577 | +2.74% | 93,700 | 776億653万 | +2.07% |
| 04/11 | 1,530 | 1,558 | 1,511 | 1,535 | -0.39% | 66,200 | 755億3964万 | -0.32% |
| 04/10 | 1,560 | 1,572 | 1,541 | 1,541 | -1.28% | 67,300 | 758億3491万 | +0.2% |
| 04/09 | 1,556 | 1,574 | 1,534 | 1,561 | +1.36% | 66,900 | 768億1914万 | +1.69% |
| 04/08 | （5%ルール）SMBCファイナンスサービス（0%）三井住友銀行（4.33%）SMBC日興証券（0.32%）三井住友カード（1.5%）三井住友DSアセットマネジメント（0.18%） |
| 04/08 | 1,548 | 1,557 | 1,534 | 1,540 | -1.66% | 128,800 | 757億8570万 | +0.59% |
| 04/05 | 1,549 | 1,574 | 1,531 | 1,566 | -0.25% | 61,600 | 770億6520万 | +2.29% |
| 04/04 | 1,591 | 1,600 | 1,562 | 1,570 | -0.38% | 68,900 | 772億6205万 | +2.75% |
| 04/03 | 1,556 | 1,588 | 1,556 | 1,576 | -0.13% | 59,500 | 775億5732万 | +3.14% |
| 04/02 | 1,603 | 1,607 | 1,552 | 1,578 | -1.5% | 111,900 | 776億5574万 | +3.2% |
| 04/01 | 1,655 | 1,659 | 1,593 | 1,602 | -2.02% | 90,700 | 788億3681万 | +4.71% |
| 03/29 | 1,562 | 1,643 | 1,562 | 1,635 | +6.51% | 140,800 | 804億6079万 | +6.72% |
| 03/28 | 1,540 | 1,566 | 1,521 | 1,535 | -2.29% | 83,100 | 755億3964万 | +0.33% |
| 03/27 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/27 | 1,531 | 1,578 | 1,531 | 1,571 | +4.52% | 105,400 | 773億1126万 | +2.55% |
| 03/26 | 1,529 | 1,529 | 1,500 | 1,503 | -1.18% | 55,100 | 739億6488万 | -1.96% |
| 03/25 | 1,542 | 1,564 | 1,519 | 1,521 | -2% | 63,600 | 748億5068万 | -0.98% |
| 03/22 | 1,572 | 1,584 | 1,546 | 1,552 | -0.45% | 37,100 | 763億7624万 | +1.17% |
| 03/21 | 1,588 | 1,598 | 1,553 | 1,559 | -0.13% | 91,800 | 767億2072万 | +1.76% |
| 03/19 | 1,538 | 1,566 | 1,529 | 1,561 | +1.23% | 49,000 | 768億1914万 | +2.09% |
| 03/18 | 1,545 | 1,548 | 1,518 | 1,542 | +1.72% | 43,200 | 758億8412万 | +1.18% |
| 03/15 | 1,483 | 1,528 | 1,483 | 1,516 | +1.47% | 77,200 | 746億463万 | -0.2% |
| 03/14 | 1,491 | 1,499 | 1,466 | 1,494 | +0.81% | 36,900 | 735億2197万 | -1.39% |
| 03/13 | 1,496 | 1,517 | 1,476 | 1,482 | -0.87% | 49,500 | 729億3144万 | -1.85% |
| 03/12 | 1,480 | 1,499 | 1,466 | 1,495 | +1.01% | 53,400 | 735億7118万 | -0.93% |
| 03/11 | 1,513 | 1,513 | 1,462 | 1,480 | -3.14% | 63,700 | 728億3301万 | -1.79% |
| 03/08 | 1,467 | 1,548 | 1,455 | 1,528 | +4.16% | 128,100 | 751億9516万 | +1.46% |
| 03/07 | 1,496 | 1,518 | 1,459 | 1,467 | -1.21% | 109,000 | 721億9326万 | -2.46% |
| 03/06 | 1,460 | 1,536 | 1,450 | 1,485 | +2.48% | 117,100 | 730億7907万 | -1.33% |
| 03/05 | 1,495 | 1,495 | 1,443 | 1,449 | -1.43% | 135,200 | 713億746万 | -3.66% |
| 03/04 | 1,517 | 1,538 | 1,463 | 1,470 | -3.73% | 120,300 | 723億4090万 | -2.26% |
| 03/01 | 1,525 | 1,555 | 1,516 | 1,527 | +1.8% | 141,700 | 751億4595万 | +1.6% |
| 02/29 | 1,575 | 1,575 | 1,489 | 1,500 | -4.76% | 335,100 | 738億1724万 | 0% |
| 02/28 | 1,593 | 1,601 | 1,550 | 1,575 | -1.13% | 136,600 | 775億810万 | +5.14% |
| 02/27 | 1,609 | 1,615 | 1,584 | 1,593 | -1.61% | 292,300 | 783億9391万 | +6.7% |
| 02/26 | 1,612 | 1,642 | 1,583 | 1,619 | -2% | 171,100 | 796億7341万 | +8.88% |
| 02/22 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/22 | 1,601 | 1,665 | 1,594 | 1,652 | +4.23% | 230,300 | 812億9739万 | +11.77% |
| 02/21 | 1,582 | 1,594 | 1,573 | 1,585 | +0.13% | 42,300 | 780億22万 | +7.97% |
| 02/20 | 1,585 | 1,598 | 1,566 | 1,583 | -0.06% | 79,300 | 779億180万 | +8.35% |
| 02/19 | 1,574 | 1,592 | 1,550 | 1,584 | -0.38% | 100,100 | 779億5101万 | +8.94% |
| 02/16 | 1,659 | 1,670 | 1,568 | 1,590 | +8.68% | 165,500 | 782億4628万 | +9.88% |
| 02/15 | （5%ルール）ストラテジックキャピタル（5.09%） |
| 02/15 | 1,520 | 1,527 | 1,449 | 1,463 | -2.53% | 99,000 | 719億9642万 | +1.67% |
| 02/14 | 1,495 | 1,505 | 1,475 | 1,501 | +0.87% | 72,700 | 738億6645万 | +4.45% |
| 02/13 | 1,437 | 1,493 | 1,435 | 1,488 | +3.91% | 63,000 | 732億2670万 | +3.84% |
| 02/09 | 1,414 | 1,441 | 1,414 | 1,432 | +0.49% | 47,700 | 704億7086万 | +0.14% |
| 02/08 | 1,403 | 1,425 | 1,381 | 1,425 | +0.85% | 70,400 | 701億2638万 | -0.28% |
| 02/07 | 1,380 | 1,455 | 1,380 | 1,413 | +3.59% | 112,200 | 695億3584万 | -1.12% |
| 02/06 | 1,450 | 1,450 | 1,364 | 1,364 | -6.38% | 73,200 | 671億2448万 | -4.55% |
| 02/05 | 1,449 | 1,463 | 1,429 | 1,457 | +1.04% | 57,500 | 717億115万 | +1.82% |
| 02/02 | 1,450 | 1,458 | 1,440 | 1,442 | -0.41% | 44,600 | 709億6298万 | +0.91% |
| 02/01 | 1,497 | 1,497 | 1,439 | 1,448 | -3.27% | 74,700 | 712億5824万 | +1.47% |
| 01/31 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | （IR情報）15:30 2024年3月期第3四半期FACT BOOK |
| 01/31 | 1,485 | 1,497 | 1,482 | 1,497 | +1.29% | 43,200 | 736億6961万 | +5.05% |
| 01/30 | 1,453 | 1,482 | 1,453 | 1,478 | +1.16% | 35,200 | 727億3459万 | +4.01% |
| 01/29 | 1,453 | 1,467 | 1,451 | 1,461 | +0.76% | 24,800 | 718億9799万 | +3.03% |
| 01/26 | 1,455 | 1,458 | 1,449 | 1,450 | -0.34% | 41,400 | 713億5667万 | +2.4% |
| 01/25 | 1,440 | 1,457 | 1,440 | 1,455 | +0.34% | 45,900 | 716億272万 | +2.9% |
| 01/24 | 1,443 | 1,455 | 1,443 | 1,450 | -0.14% | 44,700 | 713億5667万 | +2.69% |
| 01/23 | 1,463 | 1,463 | 1,449 | 1,452 | -0.07% | 33,600 | 714億5509万 | +2.98% |
| 01/22 | 1,449 | 1,468 | 1,444 | 1,453 | +2.04% | 53,400 | 715億430万 | +3.12% |
| 01/19 | 1,411 | 1,448 | 1,407 | 1,424 | +0.99% | 93,400 | 700億7717万 | +1.21% |
| 01/18 | 1,408 | 1,420 | 1,400 | 1,410 | +0.79% | 69,900 | 693億8821万 | +0.28% |
| 01/17 | 1,410 | 1,413 | 1,399 | 1,399 | -0.07% | 48,100 | 688億4688万 | -0.5% |
| 01/16 | 1,416 | 1,416 | 1,398 | 1,400 | -1.13% | 39,100 | 688億9609万 | -0.5% |
| 01/15 | 1,400 | 1,425 | 1,398 | 1,416 | +1.07% | 45,800 | 696億8348万 | +0.5% |
| 01/12 | 1,398 | 1,408 | 1,393 | 1,401 | +0.07% | 57,700 | 689億4530万 | -0.5% |
| 01/11 | 1,406 | 1,425 | 1,400 | 1,400 | 0% | 95,500 | 688億9609万 | -0.64% |
| 01/10 | 1,400 | 1,406 | 1,396 | 1,400 | -0.64% | 65,500 | 688億9609万 | -0.71% |
| 01/09 | 1,403 | 1,419 | 1,403 | 1,409 | +0.28% | 46,700 | 693億3900万 | -0.14% |
| 01/05 | 1,428 | 1,439 | 1,403 | 1,405 | -0.35% | 77,900 | 691億4215万 | -0.43% |
| 01/04 | 1,410 | 1,413 | 1,397 | 1,410 | -0.84% | 41,800 | 693億8821万 | -0.21% |
| 2023 |
| 12/29 | 1,420 | 1,425 | 1,414 | 1,422 | +0.14% | 29,900 | 699億7875万 | +0.64% |
| 12/28 | 1,399 | 1,423 | 1,386 | 1,420 | +0.71% | 32,700 | 698億8032万 | +0.64% |
| 12/27 | 1,417 | 1,418 | 1,399 | 1,410 | +0.14% | 47,800 | 693億8821万 | 0% |
| 12/26 | 1,396 | 1,415 | 1,396 | 1,408 | +0.5% | 39,300 | 692億8978万 | -0.14% |
| 12/25 | 1,405 | 1,407 | 1,399 | 1,401 | 0% | 21,400 | 689億4530万 | -0.43% |
| 12/22 | 1,397 | 1,408 | 1,397 | 1,401 | 0% | 39,600 | 689億4530万 | -0.21% |
| 12/21 | 1,387 | 1,412 | 1,385 | 1,401 | +0.07% | 57,200 | 689億4530万 | 0% |
| 12/20 | 1,412 | 1,412 | 1,400 | 1,400 | -0.85% | 50,200 | 688億9609万 | +0.21% |
| 12/19 | 1,400 | 1,412 | 1,396 | 1,412 | +0.86% | 38,700 | 694億8663万 | +1.36% |
| 12/18 | 1,380 | 1,407 | 1,367 | 1,400 | 0% | 54,800 | 688億9609万 | +0.79% |
| 12/15 | 1,402 | 1,416 | 1,395 | 1,400 | -0.43% | 66,300 | 688億9609万 | +1.01% |
| 12/14 | 1,413 | 1,413 | 1,400 | 1,406 | 0% | 31,400 | 691億9136万 | +1.66% |
| 12/13 | 1,416 | 1,416 | 1,393 | 1,406 | -0.71% | 32,800 | 691億9136万 | +1.88% |
| 12/12 | 1,420 | 1,435 | 1,414 | 1,416 | +0.93% | 43,200 | 696億8348万 | +2.68% |
| 12/11 | 1,403 | 1,411 | 1,400 | 1,403 | -0.28% | 50,100 | 690億4373万 | +1.74% |
| 12/08 | 1,428 | 1,430 | 1,398 | 1,407 | -1.81% | 72,900 | 692億4057万 | +2.03% |
| 12/07 | 1,423 | 1,442 | 1,423 | 1,433 | -0.42% | 43,000 | 705億2007万 | +3.99% |
| 12/06 | 1,399 | 1,445 | 1,391 | 1,439 | +2.86% | 59,600 | 708億1534万 | +4.65% |
| 12/05 | 1,420 | 1,422 | 1,393 | 1,399 | -1.48% | 57,200 | 688億4688万 | +1.97% |
| 12/04 | 1,420 | 1,430 | 1,406 | 1,420 | -0.98% | 58,700 | 698億8032万 | +3.65% |
| 12/01 | 1,435 | 1,463 | 1,431 | 1,434 | +1.13% | 64,300 | 705億6928万 | +4.82% |
| 11/30 | 1,411 | 1,420 | 1,399 | 1,418 | +0.35% | 68,600 | 697億8190万 | +3.81% |
| 11/29 | 1,433 | 1,443 | 1,407 | 1,413 | -2.55% | 56,100 | 695億3584万 | +3.52% |
| 11/22 | （IR情報）15:30 サステナビリティ・リンク・ボンド発行条件決定に関するお知らせ |
