日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/07	5,490	5,538	5,469	5,479	+0.2%	2,112,800	2兆6084億	+2.39%
05/02	11:30 自己株式の取得状況及び取得終了に関するお知らせ
05/02	5,480	5,509	5,400	5,468	+0.94%	1,600,800	2兆6032億	+1.81%
05/01	15:00 自己株式の取得状況に関するお知らせ
05/01	5,275	5,440	5,212	5,417	+2.21%	1,609,700	2兆5789億	+0.41%
04/30	5,300	5,311	5,220	5,300	-0.45%	2,132,500	2兆5232億	-2.25%
04/28	5,379	5,387	5,310	5,324	-1.35%	1,563,800	2兆5346億	-2.31%
04/25	5,309	5,497	5,263	5,397	+0.73%	2,793,600	2兆5694億	-1.5%
04/24	5,430	5,433	5,345	5,358	-1.63%	1,546,900	2兆5508億	-2.26%
04/23	5,445	5,459	5,378	5,447	+1.79%	1,556,300	2兆5932億	-0.78%
04/22	5,275	5,376	5,265	5,351	+0.62%	1,045,600	2兆5475億	-2.69%
04/21	5,416	5,419	5,296	5,318	-1.94%	1,140,400	2兆5318億	-3.47%
04/18	5,420	5,450	5,397	5,423	+0.26%	782,000	2兆5818億	-1.67%
04/17	5,321	5,433	5,308	5,409	+1.35%	1,058,500	2兆5751億	-1.98%
04/16	5,330	5,349	5,291	5,337	+0.7%	923,600	2兆5408億	-3.23%
04/15	5,370	5,376	5,278	5,300	-0.24%	921,200	2兆5232億	-3.86%
04/14	5,287	5,368	5,261	5,313	-0.13%	1,243,100	2兆5294億	-3.59%
04/11	5,129	5,351	5,088	5,320	-0.99%	2,196,800	2兆5327億	-3.47%
04/10	5,200	5,409	5,175	5,373	+7.52%	2,940,600	2兆5580億	-2.49%
04/09	5,045	5,064	4,938	4,997	-3.35%	2,416,300	2兆3790億	-9.26%
04/08	5,076	5,266	5,046	5,170	+5.36%	2,363,200	2兆4613億	-6.27%
04/07	5,049	5,148	4,897	4,907	-8.26%	3,868,900	2兆3361億	-11.07%
04/04	5,356	5,533	5,301	5,349	-0.13%	3,370,600	2兆5465億	-3.27%
04/03	5,252	5,360	5,230	5,356	-2.1%	2,696,100	2兆5499億	-3.08%
04/02	5,566	5,569	5,461	5,471	-2.34%	1,664,100	2兆6046億	-0.96%
04/01	5,708	5,741	5,590	5,602	+0.16%	1,797,300	2兆6670億	+1.67%
03/31	5,784	5,793	5,560	5,593	-6.27%	3,308,200	2兆6627億	+1.91%
03/28	15:30 通期業績予想の修正に関するお知らせ
03/28	15:30 第十次中期経営計画策定のお知らせ
03/28	5,870	5,973	5,845	5,967	-1.83%	1,370,000	2兆8408億	+9.21%
03/27	6,081	6,100	5,989	6,078	-0.07%	1,878,100	2兆8936億	+12.02%
03/26	6,001	6,100	5,969	6,082	+1.2%	2,542,600	2兆8955億	+12.9%
03/25	5,942	6,098	5,869	6,010	-0.53%	2,845,900	2兆8612億	+12.29%
03/24	5,468	6,358	5,393	6,042	+10.52%	6,362,400	2兆8765億	+13.57%
03/21	5,469	5,534	5,416	5,467	-1.83%	2,084,600	2兆6027億	+3.37%
03/19	5,665	5,669	5,556	5,569	-1.59%	1,637,900	2兆6513億	+5.55%
03/18	5,649	5,699	5,603	5,659	+0.95%	1,197,500	2兆6941億	+7.57%
03/17	5,559	5,622	5,553	5,606	+2.21%	1,209,900	2兆6689億	+6.88%
03/14	5,400	5,580	5,400	5,485	-0.27%	2,564,100	2兆6113億	+4.74%
03/13	5,359	5,524	5,353	5,500	+3.27%	2,177,000	2兆6184億	+5.12%
03/12	5,221	5,357	5,212	5,326	+0.89%	1,226,400	2兆5356億	+1.86%
03/11	5,254	5,330	5,140	5,279	+0.36%	1,365,000	2兆5132億	+0.94%
03/10	5,300	5,340	5,237	5,260	-0.75%	831,200	2兆5042億	+0.5%
03/07	5,127	5,338	5,100	5,300	-0.17%	1,393,000	2兆5232億	+1.11%
03/06	5,283	5,343	5,270	5,309	+0.57%	1,084,500	2兆5275億	+1.14%
03/05	5,224	5,292	5,207	5,279	+0.98%	982,700	2兆5132億	+0.49%
03/04	5,219	5,299	5,211	5,228	0%	1,279,000	2兆4889億	-0.36%
03/03	12:00 自己株式の取得状況に関するお知らせ
03/03	5,300	5,304	5,194	5,228	+0.42%	1,569,500	2兆4889億	-0.23%
02/28	5,217	5,246	5,168	5,206	-0.71%	2,000,000	2兆4785億	-0.52%
02/27	5,303	5,319	5,243	5,243	-1.13%	1,119,600	2兆4961億	+0.42%
02/26	5,130	5,319	5,130	5,303	+3.49%	2,188,700	2兆5246億	+1.84%
02/25	5,018	5,125	5,011	5,124	+1.14%	1,370,500	2兆4394億	-1.31%
02/21	4,996	5,086	4,980	5,066	+1.54%	1,670,700	2兆4118億	-2.22%
02/20	5,022	5,023	4,941	4,989	-0.68%	1,318,200	2兆3751億	-3.54%
02/19	5,094	5,102	5,000	5,023	-1.53%	1,169,800	2兆3913億	-2.75%
02/18	5,150	5,172	5,093	5,101	-1.81%	983,600	2兆4285億	-1.03%
02/17	5,238	5,250	5,171	5,195	-0.17%	658,900	2兆4732億	+0.97%
02/14	5,270	5,327	5,187	5,204	-1.55%	863,000	2兆4775億	+1.4%
02/13	5,206	5,292	5,126	5,286	+3.06%	1,611,800	2兆5165億	+3.32%
02/12	5,187	5,220	5,121	5,129	-1.37%	1,104,800	2兆4418億	+0.57%
02/10	5,271	5,285	5,190	5,200	-1.05%	919,600	2兆4756億	+2.14%
02/07	5,289	5,366	5,227	5,255	-2.76%	1,721,100	2兆5018億	+3.42%
02/06	15:30 代表取締役の異動に関するお知らせ
02/06	15:30 住友不動産グループ従業員に対する勤続功労株式報酬制度(株式交付信託)の対象拡大に関するお知らせ
02/06	15:30 2025年3月期第3四半期FACT SHEETS
02/06	15:30 2025年3月期第3四半期決算短信[日本基準](連結)
02/06	15:30 人事異動および機構改革に関するお知らせ
02/06	5,390	5,457	5,368	5,404	+0.76%	1,447,200	2兆5727億	+6.61%
02/05	5,438	5,445	5,337	5,363	-0.98%	1,030,700	2兆5532億	+6.24%
02/04	5,399	5,443	5,365	5,416	+1.2%	932,800	2兆5784億	+7.74%
02/03	17:00 自己株式の取得状況に関するお知らせ
02/03	5,297	5,380	5,275	5,352	-0.74%	990,000	2兆5480億	+7%
01/31	5,498	5,513	5,296	5,392	-1.15%	1,406,600	2兆5670億	+8.23%
01/30	5,435	5,456	5,376	5,455	-0.44%	1,940,900	2兆5970億	+10.05%
01/29	5,399	5,479	5,346	5,479	+1.56%	1,690,400	2兆6084億	+11.36%
01/28	5,169	5,416	5,167	5,395	+5.12%	3,009,000	2兆5684億	+10.35%
01/27	5,153	5,168	5,046	5,132	+1.44%	1,093,800	2兆4432億	+5.6%
01/24	5,098	5,206	5,059	5,059	+0.34%	2,767,000	2兆4085億	+4.5%
01/23	4,889	5,062	4,874	5,042	+2.73%	1,941,200	2兆4004億	+4.52%
01/22	4,899	4,937	4,879	4,908	-0.04%	1,218,000	2兆3366億	+2.08%
01/21	4,926	4,940	4,879	4,910	-0.06%	862,600	2兆3375億	+2.38%
01/20	4,896	4,943	4,877	4,913	+1.32%	1,165,500	2兆3390億	+2.68%
01/17	4,846	4,869	4,755	4,849	-0.12%	1,347,800	2兆3085億	+1.57%
01/16	4,841	4,904	4,819	4,855	+1.15%	1,556,600	2兆3113億	+1.85%
01/15	4,819	4,860	4,757	4,800	+1.07%	1,053,300	2兆2852億	+0.8%
01/14	4,872	4,912	4,732	4,749	-2.58%	1,566,300	2兆2609億	-0.21%
01/10	4,876	4,950	4,859	4,875	-0.02%	1,803,300	2兆3209億	+2.42%
01/09	4,777	4,893	4,772	4,876	+1.58%	1,675,900	2兆3213億	+2.61%
01/08	11:00 自己株式の取得状況に関するお知らせ
01/08	4,835	4,839	4,783	4,800	-1.82%	1,874,600	2兆2852億	+1.22%
01/07	4,884	4,920	4,806	4,889	-0.53%	1,466,800	2兆3275億	+3.3%
01/06	4,922	5,013	4,879	4,915	-0.51%	1,164,900	2兆3399億	+4.13%
2024
12/30	4,992	4,993	4,924	4,940	-0.42%	1,263,400	2兆3518億	+5.06%
12/27	4,920	4,973	4,892	4,961	+1.6%	1,147,400	2兆3618億	+5.91%
12/26	4,804	4,885	4,800	4,883	+1.03%	1,055,000	2兆3247億	+4.61%
12/25	4,798	4,833	4,745	4,833	+0.69%	1,059,300	2兆3009億	+3.85%
12/24	4,784	4,840	4,759	4,800	-0.64%	742,500	2兆2852億	+3.27%
12/23	4,843	4,867	4,790	4,831	+1.05%	1,483,600	2兆2999億	+4.09%
12/20	4,630	4,815	4,555	4,781	+5.49%	2,677,600	2兆2761億	+3.26%
12/19	4,553	4,603	4,510	4,532	-3.43%	1,748,400	2兆1576億	-1.95%
12/18	4,657	4,719	4,634	4,693	+0.19%	1,465,700	2兆2342億	+1.43%
12/17	4,780	4,935	4,672	4,684	+0.84%	2,434,200	2兆2299億	+1.28%
12/16	16:45 自己株式の取得に係る事項の決定に関するお知らせ
12/16	16:45 住友不動産ハウジング(株)従業員に対する勤続功労株式報酬制度(株式交付信託)の導入に関するお知らせ
12/16	4,653	4,673	4,621	4,645	+0.15%	566,600	2兆2114億	+0.26%
12/13	4,637	4,684	4,577	4,638	+0.04%	1,124,900	2兆2080億	-0.09%
12/12	4,625	4,668	4,615	4,636	+0.32%	924,700	2兆2071億	-0.32%
12/11	4,638	4,645	4,593	4,621	+0.11%	861,200	2兆1999億	-0.82%
12/10	4,700	4,705	4,616	4,616	-0.58%	760,700	2兆1976億	-1.07%
12/09	4,689	4,700	4,617	4,643	-0.92%	843,700	2兆2104億	-0.56%
12/06	4,710	4,749	4,679	4,686	-0.87%	659,700	2兆2309億	+0.39%
12/05	4,749	4,827	4,721	4,727	-0.02%	1,037,500	2兆2504億	+1.35%
12/04	4,753	4,756	4,683	4,728	-0.63%	805,300	2兆2509億	+1.46%

8830 住友不動産

IR情報

2024/12/04～2025/05/07

IR情報＆株価推移

開示資料

決算

株式

チャート