| 2026 |
| 08/21 | 3,320 | 3,360 | 3,308 | 3,339 | -1.33% | 3,130,700 | 3兆1253億 | -6.21% |
| 08/20 | 3,338 | 3,384 | 3,312 | 3,384 | +3.36% | 3,615,600 | 3兆1674億 | -5.5% |
| 08/19 | 3,260 | 3,293 | 3,232 | 3,274 | -1.21% | 4,472,400 | 3兆644億 | -9.01% |
| 08/18 | 3,353 | 3,354 | 3,314 | 3,314 | -1.37% | 3,067,800 | 3兆1019億 | -8.4% |
| 08/17 | 3,382 | 3,385 | 3,346 | 3,360 | -0.65% | 2,487,800 | 3兆1449億 | -7.59% |
| 08/14 | 3,425 | 3,430 | 3,367 | 3,382 | -0.88% | 4,427,300 | 3兆1655億 | -7.42% |
| 08/13 | 3,443 | 3,489 | 3,408 | 3,412 | +0.18% | 2,573,300 | 3兆1936億 | -7.08% |
| 08/12 | 3,414 | 3,445 | 3,364 | 3,406 | -0.26% | 3,149,800 | 3兆1880億 | -7.72% |
| 08/10 | 3,486 | 3,517 | 3,394 | 3,415 | -2.48% | 3,129,000 | 3兆1964億 | -7.93% |
| 08/07 | 3,534 | 3,565 | 3,485 | 3,502 | -1.24% | 2,807,800 | 3兆2778億 | -6.01% |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期FACT SHEETS |
| 08/06 | （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) |
| 08/06 | 3,522 | 3,581 | 3,522 | 3,546 | +0.94% | 2,817,100 | 3兆3190億 | -5.09% |
| 08/05 | 3,507 | 3,513 | 3,467 | 3,513 | +0.86% | 2,545,500 | 3兆2881億 | -6.07% |
| 08/04 | 3,539 | 3,549 | 3,463 | 3,483 | -0.51% | 2,047,200 | 3兆2600億 | -7.12% |
| 08/03 | 3,533 | 3,547 | 3,454 | 3,501 | -2.83% | 2,672,500 | 3兆2769億 | -6.89% |
| 07/31 | 3,670 | 3,676 | 3,577 | 3,603 | -2.7% | 2,980,500 | 3兆3724億 | -4.25% |
| 07/30 | 3,720 | 3,771 | 3,696 | 3,703 | -1.04% | 2,091,100 | 3兆4660億 | -1.46% |
| 07/29 | 3,744 | 3,758 | 3,701 | 3,742 | +0.29% | 3,655,100 | 3兆5025億 | -0.19% |
| 07/28 | 3,812 | 3,822 | 3,713 | 3,731 | -1.32% | 2,106,500 | 3兆4922億 | -0.21% |
| 07/27 | 3,717 | 3,790 | 3,674 | 3,781 | +2.74% | 2,785,800 | 3兆5390億 | +1.34% |
| 07/24 | 3,654 | 3,705 | 3,610 | 3,680 | -0.41% | 2,911,100 | 3兆4444億 | -1.18% |
| 07/23 | 3,696 | 3,715 | 3,649 | 3,695 | -2.58% | 3,248,800 | 3兆4585億 | -0.65% |
| 07/22 | 3,732 | 3,836 | 3,729 | 3,793 | -1.33% | 2,186,500 | 3兆5502億 | +2.18% |
| 07/21 | 3,793 | 3,861 | 3,740 | 3,844 | +2.13% | 2,021,500 | 3兆5979億 | +3.81% |
| 07/17 | 3,812 | 3,848 | 3,718 | 3,764 | -1.59% | 2,530,600 | 3兆5231億 | +1.84% |
| 07/16 | 3,851 | 3,881 | 3,810 | 3,825 | -1.16% | 2,029,300 | 3兆5802億 | +3.71% |
| 07/15 | 3,827 | 3,870 | 3,823 | 3,870 | +1.49% | 1,593,000 | 3兆6223億 | +5.33% |
| 07/14 | 3,755 | 3,840 | 3,733 | 3,813 | +1.22% | 1,708,300 | 3兆5689億 | +4.21% |
| 07/13 | 3,832 | 3,864 | 3,738 | 3,767 | +0.13% | 2,049,800 | 3兆5259億 | +3.4% |
| 07/10 | 3,823 | 3,829 | 3,737 | 3,762 | -0.87% | 2,987,900 | 3兆5212億 | +3.66% |
| 07/09 | 3,780 | 3,795 | 3,715 | 3,795 | -1.38% | 3,255,700 | 3兆5521億 | +4.81% |
| 07/08 | 3,900 | 3,925 | 3,831 | 3,848 | -1.18% | 2,589,500 | 3兆6017億 | +6.59% |
| 07/07 | 3,907 | 3,952 | 3,872 | 3,894 | +0.91% | 2,818,800 | 3兆6447億 | +8.11% |
| 07/06 | 3,840 | 3,906 | 3,818 | 3,859 | +0.31% | 1,908,900 | 3兆6120億 | +7.4% |
| 07/03 | 3,900 | 3,923 | 3,818 | 3,847 | +3.16% | 3,332,300 | 3兆6007億 | +7.37% |
| 07/02 | 3,726 | 3,757 | 3,660 | 3,729 | +1.66% | 3,350,700 | 3兆4903億 | +4.25% |
| 07/01 | 3,701 | 3,739 | 3,630 | 3,668 | -1.95% | 2,874,400 | 3兆4332億 | +2.63% |
| 06/30 | 3,781 | 3,809 | 3,706 | 3,741 | +0.08% | 4,788,100 | 3兆5015億 | +4.61% |
| 06/29 | 3,598 | 3,746 | 3,578 | 3,738 | +4.65% | 4,786,200 | 3兆4987億 | +4.27% |
| 06/26 | 3,446 | 3,589 | 3,446 | 3,572 | +2.26% | 3,212,500 | 3兆3433億 | -0.5% |
| 06/25 | 3,543 | 3,550 | 3,451 | 3,493 | +0.87% | 3,550,500 | 3兆2694億 | -2.89% |
| 06/24 | 3,494 | 3,511 | 3,447 | 3,463 | -0.89% | 3,106,700 | 3兆2413億 | -4.05% |
| 06/23 | 3,518 | 3,548 | 3,494 | 3,494 | -1.38% | 3,118,300 | 3兆2703億 | -3.51% |
| 06/22 | 3,539 | 3,569 | 3,506 | 3,543 | -1.83% | 2,378,400 | 3兆3162億 | -2.64% |
| 06/19 | （5%ルール）アモーヴァ・アセットマネジメント（2.04%）三井住友信託銀行（0.62%）三井住友トラスト・アセットマネジメント（1.57%） |
| 06/19 | 3,469 | 3,609 | 3,468 | 3,609 | +1.58% | 4,328,100 | 3兆3780億 | -1.31% |
| 06/18 | 3,546 | 3,597 | 3,512 | 3,553 | +0.94% | 3,385,300 | 3兆3256億 | -3.48% |
| 06/17 | 3,589 | 3,621 | 3,484 | 3,520 | -0.9% | 3,392,500 | 3兆2947億 | -5.27% |
| 06/16 | 3,702 | 3,721 | 3,544 | 3,552 | -3.61% | 4,562,000 | 3兆3246億 | -5.78% |
| 06/15 | 3,639 | 3,702 | 3,588 | 3,685 | +3.25% | 5,096,900 | 3兆4491億 | -3.61% |
| 06/12 | 3,503 | 3,575 | 3,458 | 3,569 | +2.91% | 5,298,100 | 3兆3405億 | -7.75% |
| 06/11 | 3,448 | 3,540 | 3,446 | 3,468 | -0.63% | 4,155,000 | 3兆2460億 | -11.44% |
| 06/10 | 3,459 | 3,514 | 3,397 | 3,490 | +1.87% | 4,598,000 | 3兆2666億 | -12.07% |
| 06/09 | 3,450 | 3,460 | 3,354 | 3,426 | +0.29% | 4,332,600 | 3兆2067億 | -14.75% |
| 06/08 | 3,493 | 3,526 | 3,357 | 3,416 | -3.77% | 4,660,200 | 3兆1973億 | -16.17% |
| 06/05 | 3,500 | 3,581 | 3,493 | 3,550 | +0.91% | 3,969,500 | 3兆3228億 | -14.04% |
| 06/04 | 3,571 | 3,609 | 3,505 | 3,518 | -3.38% | 4,107,400 | 3兆2928億 | -15.74% |
| 06/03 | 3,699 | 3,700 | 3,615 | 3,641 | -0.98% | 2,483,400 | 3兆4079億 | -13.74% |
| 06/02 | 3,555 | 3,681 | 3,495 | 3,677 | +2.11% | 4,450,700 | 3兆4416億 | -13.75% |
| 06/01 | 3,688 | 3,716 | 3,584 | 3,601 | -3.12% | 3,866,800 | 3兆3705億 | -16.26% |
| 05/29 | 3,701 | 3,799 | 3,670 | 3,717 | +1.78% | 6,197,000 | 3兆4791億 | -14.45% |
| 05/28 | 3,729 | 3,733 | 3,627 | 3,652 | -1.64% | 3,649,300 | 3兆4182億 | -16.7% |
| 05/27 | 3,900 | 3,913 | 3,706 | 3,713 | -6.14% | 5,016,100 | 3兆4753億 | -16.07% |
| 05/26 | 3,897 | 4,003 | 3,855 | 3,956 | +2.25% | 4,314,500 | 3兆7028億 | -11.4% |
| 05/25 | 3,811 | 3,876 | 3,775 | 3,869 | +3.42% | 3,578,200 | 3兆6213億 | -14.02% |
| 05/22 | 3,747 | 3,786 | 3,627 | 3,741 | -1.71% | 4,388,500 | 3兆5015億 | -17.56% |
| 05/21 | 3,818 | 3,842 | 3,751 | 3,806 | +1.55% | 4,586,500 | 3兆5624億 | -16.86% |
| 05/20 | 3,855 | 3,913 | 3,744 | 3,748 | -5.23% | 7,607,100 | 3兆5081億 | -18.84% |
| 05/19 | 3,852 | 4,034 | 3,852 | 3,955 | -0.65% | 5,088,500 | 3兆7018億 | -15.22% |
| 05/18 | （IR情報）11:30 (訂正)「2026年3月期Fact Sheets」の一部訂正について |
| 05/18 | 4,179 | 4,212 | 3,980 | 3,981 | -5.93% | 4,248,300 | 3兆7262億 | -15.39% |
| 05/15 | 4,400 | 4,404 | 4,180 | 4,232 | -4.21% | 4,057,900 | 3兆9611億 | -10.57% |
| 05/14 | 4,450 | 4,532 | 4,353 | 4,418 | -9.28% | 6,509,000 | 4兆1352億 | -6.89% |
| 05/13 | （IR情報）20:30 剰余金の配当(増配)に関するお知らせ |
| 05/13 | （IR情報）15:30 個別業績の前期実績値との差異に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期FACT SHEETS |
| 05/13 | （IR情報）15:30 第十次中期経営計画1年目を終えて今後の課題への対処 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/13 | 4,816 | 4,916 | 4,808 | 4,870 | -0.33% | 1,785,000 | 4兆5583億 | +2.53% |
| 05/12 | 4,840 | 4,908 | 4,819 | 4,886 | +1.45% | 1,851,400 | 4兆5732億 | +3.15% |
| 05/11 | 4,800 | 4,858 | 4,734 | 4,816 | +1.26% | 1,977,500 | 4兆5077億 | +1.93% |
| 05/08 | 4,818 | 4,845 | 4,704 | 4,756 | -0.71% | 2,302,100 | 4兆4516億 | +1.02% |
| 05/07 | 4,819 | 4,877 | 4,780 | 4,790 | +1.16% | 3,145,300 | 4兆4834億 | +2.07% |
| 05/01 | 4,796 | 4,823 | 4,728 | 4,735 | -2.23% | 2,512,900 | 4兆4319億 | +1.15% |
| 04/30 | 4,818 | 4,883 | 4,741 | 4,843 | +1.47% | 4,930,500 | 4兆5330億 | +3.59% |
| 04/28 | 4,728 | 4,776 | 4,694 | 4,773 | +2.07% | 2,217,200 | 4兆4675億 | +2.29% |
| 04/27 | 4,642 | 4,757 | 4,600 | 4,676 | -0.13% | 1,976,400 | 4兆3767億 | +0.43% |
| 04/24 | 4,617 | 4,693 | 4,604 | 4,682 | +0.09% | 1,719,200 | 4兆3823億 | +0.86% |
| 04/23 | 4,636 | 4,706 | 4,611 | 4,678 | +1.37% | 2,122,000 | 4兆3786億 | +0.78% |
| 04/22 | 4,651 | 4,701 | 4,615 | 4,615 | -2.25% | 2,011,600 | 4兆3196億 | -0.75% |
| 04/21 | 4,680 | 4,733 | 4,662 | 4,721 | +0.7% | 1,649,500 | 4兆4188億 | +1.33% |
| 04/20 | 4,683 | 4,725 | 4,665 | 4,688 | +0.75% | 1,653,400 | 4兆3879億 | +0.54% |
| 04/17 | 4,733 | 4,742 | 4,652 | 4,653 | -1.94% | 1,812,900 | 4兆3552億 | -0.3% |
| 04/16 | 4,800 | 4,857 | 4,733 | 4,745 | -1.41% | 2,240,500 | 4兆4413億 | +1.54% |
| 04/15 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年3月31日) |
| 04/15 | 4,904 | 4,934 | 4,805 | 4,813 | -0.48% | 1,953,100 | 4兆5049億 | +2.78% |
| 04/14 | 4,784 | 4,876 | 4,733 | 4,836 | +2.31% | 2,188,100 | 4兆5264億 | +3.16% |
| 04/13 | 4,778 | 4,828 | 4,704 | 4,727 | -1.64% | 2,060,200 | 4兆4244億 | +0.85% |
| 04/10 | 4,909 | 4,916 | 4,806 | 4,806 | -2.3% | 2,284,300 | 4兆4984億 | +2.21% |
| 04/09 | 5,025 | 5,059 | 4,919 | 4,919 | -0.73% | 3,768,600 | 4兆6041億 | +4.48% |
| 04/08 | 4,952 | 4,955 | 4,776 | 4,955 | +6.06% | 3,981,300 | 4兆6378億 | +5.31% |
| 04/07 | 4,623 | 4,697 | 4,623 | 4,672 | +2.61% | 2,116,600 | 4兆3729億 | -0.83% |
| 04/06 | 4,592 | 4,620 | 4,539 | 4,553 | +0.07% | 1,800,000 | 4兆2616億 | -3.9% |
| 04/03 | 4,579 | 4,593 | 4,515 | 4,550 | +0.44% | 1,139,800 | 4兆2588億 | -4.57% |
| 04/02 | 4,702 | 4,745 | 4,514 | 4,530 | -1.22% | 2,558,100 | 4兆2400億 | -5.49% |
| 04/01 | 4,595 | 4,612 | 4,527 | 4,586 | +4.42% | 2,168,200 | 4兆2924億 | -4.85% |
| 03/31 | 4,378 | 4,485 | 4,342 | 4,392 | +0.05% | 2,711,100 | 4兆1109億 | -9.26% |
| 03/30 | 4,319 | 4,399 | 4,276 | 4,390 | -2.03% | 3,511,700 | 4兆1090億 | -9.78% |
| 03/27 | 4,539 | 4,568 | 4,454 | 4,481 | -2.31% | 3,897,400 | 4兆1942億 | -8.36% |
| 03/24 | （IR情報）13:00 自己株式の取得状況及び取得終了に関するお知らせ |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
