| 2026 |
| 06/03 | 3,175 | 3,230 | 3,170 | 3,220 | +1.42% | 44,300 | 1013億1659万 | -2.04% |
| 06/02 | 3,200 | 3,215 | 3,150 | 3,175 | -1.55% | 55,700 | 999億67万 | -3.52% |
| 06/01 | 3,255 | 3,255 | 3,195 | 3,225 | -0.77% | 88,700 | 1014億7391万 | -2.18% |
| 05/29 | 3,270 | 3,310 | 3,250 | 3,250 | -0.91% | 87,200 | 1022億6053万 | -1.63% |
| 05/28 | 3,250 | 3,290 | 3,250 | 3,280 | +0.15% | 59,000 | 1032億447万 | -0.97% |
| 05/27 | 3,290 | 3,310 | 3,255 | 3,275 | -0.76% | 53,200 | 1030億4715万 | -1.33% |
| 05/26 | 3,285 | 3,300 | 3,265 | 3,300 | +0.46% | 45,500 | 1038億3377万 | -0.78% |
| 05/25 | 3,280 | 3,295 | 3,245 | 3,285 | 0% | 57,400 | 1033億6180万 | -1.47% |
| 05/22 | 3,355 | 3,355 | 3,275 | 3,285 | -1.94% | 45,600 | 1033億6180万 | -1.71% |
| 05/21 | （IR情報）14:00 (訂正)「DM三井グループ中期経営計画の策定に関するお知らせ」の一部訂正について |
| 05/21 | 3,360 | 3,370 | 3,330 | 3,350 | 0% | 37,300 | 1054億701万 | -0.06% |
| 05/20 | 3,370 | 3,390 | 3,315 | 3,350 | -0.74% | 68,100 | 1054億701万 | -0.24% |
| 05/19 | 3,340 | 3,380 | 3,315 | 3,375 | +1.05% | 48,300 | 1061億9363万 | +0.24% |
| 05/18 | 3,405 | 3,425 | 3,340 | 3,340 | +1.52% | 89,900 | 1050億9236万 | -1.01% |
| 05/15 | （IR情報）17:00 DM三井グループ中期経営計画の策定に関するお知らせ |
| 05/15 | （IR情報）17:00 支配株主等に関する事項について |
| 05/15 | （IR情報）17:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,300 | 3,300 | 3,270 | 3,290 | -0.15% | 41,100 | 1035億1912万 | -2.69% |
| 05/14 | 3,270 | 3,295 | 3,250 | 3,295 | +1.07% | 34,400 | 1036億7645万 | -2.74% |
| 05/13 | 3,245 | 3,280 | 3,240 | 3,260 | +0.46% | 36,800 | 1025億7518万 | -3.98% |
| 05/12 | 3,240 | 3,265 | 3,225 | 3,245 | -0.15% | 36,600 | 1021億321万 | -4.64% |
| 05/11 | 3,260 | 3,270 | 3,240 | 3,250 | -0.15% | 40,200 | 1022億6053万 | -4.69% |
| 05/08 | 3,285 | 3,290 | 3,230 | 3,255 | -1.21% | 56,100 | 1024億1785万 | -4.71% |
| 05/07 | 3,305 | 3,315 | 3,285 | 3,295 | -0.15% | 28,400 | 1036億7645万 | -3.71% |
| 05/01 | 3,300 | 3,310 | 3,265 | 3,300 | -0.45% | 23,200 | 1038億3377万 | -3.73% |
| 04/30 | 3,310 | 3,315 | 3,280 | 3,315 | -0.15% | 38,800 | 1043億574万 | -3.47% |
| 04/28 | 3,300 | 3,320 | 3,295 | 3,320 | +0.3% | 42,100 | 1044億6306万 | -3.4% |
| 04/27 | 3,325 | 3,330 | 3,300 | 3,310 | -0.75% | 42,900 | 1041億4842万 | -3.83% |
| 04/24 | 3,350 | 3,355 | 3,325 | 3,335 | +0.3% | 36,800 | 1049億3504万 | -3.14% |
| 04/23 | 3,320 | 3,335 | 3,305 | 3,325 | 0% | 42,000 | 1046億2039万 | -3.46% |
| 04/22 | 3,380 | 3,380 | 3,315 | 3,325 | -2.21% | 47,900 | 1046億2039万 | -3.6% |
| 04/21 | （IR情報）16:30 関係会社貸倒引当金繰入額(個別)の計上に関するお知らせ |
| 04/21 | 3,420 | 3,435 | 3,390 | 3,400 | -1.02% | 35,900 | 1069億8025万 | -1.48% |
| 04/20 | 3,450 | 3,450 | 3,425 | 3,435 | -0.43% | 22,700 | 1080億8151万 | -0.43% |
| 04/17 | 3,460 | 3,470 | 3,425 | 3,450 | -0.29% | 27,900 | 1085億5349万 | +0.06% |
| 04/16 | 3,525 | 3,530 | 3,460 | 3,460 | -1.28% | 37,500 | 1088億6813万 | +0.41% |
| 04/15 | 3,490 | 3,525 | 3,490 | 3,505 | +0.72% | 32,600 | 1102億8405万 | +1.74% |
| 04/14 | 3,540 | 3,540 | 3,470 | 3,480 | -1.28% | 28,900 | 1094億9743万 | +1.07% |
| 04/13 | 3,500 | 3,545 | 3,495 | 3,525 | +0.28% | 49,000 | 1109億1334万 | +2.44% |
| 04/10 | 3,580 | 3,585 | 3,500 | 3,515 | -1.82% | 47,200 | 1105億9870万 | +2.27% |
| 04/09 | 3,555 | 3,590 | 3,545 | 3,580 | +1.13% | 72,000 | 1126億4391万 | +4.22% |
| 04/08 | 3,535 | 3,555 | 3,530 | 3,540 | +1% | 56,000 | 1113億8532万 | +3.3% |
| 04/07 | 3,485 | 3,515 | 3,485 | 3,505 | +1.15% | 56,000 | 1102億8405万 | +2.34% |
| 04/06 | 3,470 | 3,490 | 3,465 | 3,465 | -0.14% | 28,200 | 1090億2546万 | +1.14% |
| 04/03 | 3,485 | 3,500 | 3,465 | 3,470 | 0% | 42,300 | 1091億8278万 | +1.2% |
| 04/02 | 3,435 | 3,470 | 3,430 | 3,470 | +1.31% | 55,300 | 1091億8278万 | +1.14% |
| 04/01 | 3,405 | 3,425 | 3,400 | 3,425 | +0.74% | 37,600 | 1077億6687万 | -0.2% |
| 03/31 | 3,400 | 3,425 | 3,380 | 3,400 | +0.29% | 48,100 | 1069億8025万 | -1.05% |
| 03/30 | 3,325 | 3,390 | 3,300 | 3,390 | -2.02% | 93,200 | 1066億6560万 | -1.42% |
| 03/27 | 3,445 | 3,475 | 3,435 | 3,460 | +0.73% | 163,200 | 1088億6813万 | +0.49% |
| 03/26 | 3,405 | 3,435 | 3,395 | 3,435 | +1.03% | 87,800 | 1080億8151万 | -0.26% |
| 03/25 | 3,435 | 3,455 | 3,395 | 3,400 | -1.02% | 88,700 | 1069億8025万 | -1.33% |
| 03/24 | （IR情報）16:30 減損損失(連結)及び関係会社株式評価損(個別)の計上見込み並びに2026年3月期通期連結業績予想の修正に関するお知らせ |
| 03/24 | （IR情報）16:30 役員等に対する業績連動型株式報酬制度の改定に関するお知らせ |
| 03/24 | 3,415 | 3,435 | 3,390 | 3,435 | +2.69% | 82,100 | 1080億8151万 | -0.41% |
| 03/23 | 3,350 | 3,370 | 3,340 | 3,345 | -0.59% | 76,800 | 1052億4968万 | -3.13% |
| 03/19 | 3,405 | 3,420 | 3,365 | 3,365 | -2.32% | 60,100 | 1058億7898万 | -2.75% |
| 03/18 | 3,410 | 3,445 | 3,405 | 3,445 | +1.92% | 34,400 | 1083億9616万 | -0.55% |
| 03/17 | 3,395 | 3,415 | 3,375 | 3,380 | 0% | 35,600 | 1063億5095万 | -2.45% |
| 03/16 | 3,360 | 3,395 | 3,345 | 3,380 | 0% | 51,300 | 1063億5095万 | -2.48% |
| 03/13 | 3,365 | 3,410 | 3,365 | 3,380 | -0.44% | 40,900 | 1063億5095万 | -2.51% |
| 03/12 | 3,450 | 3,455 | 3,375 | 3,395 | -1.45% | 58,300 | 1068億2292万 | -2.1% |
| 03/11 | 3,480 | 3,480 | 3,445 | 3,445 | -0.14% | 35,900 | 1083億9616万 | -0.63% |
| 03/10 | 3,455 | 3,465 | 3,440 | 3,450 | +0.73% | 32,700 | 1085億5349万 | -0.4% |
| 03/09 | 3,355 | 3,430 | 3,340 | 3,425 | 0% | 56,400 | 1077億6687万 | -1.01% |
| 03/06 | 3,415 | 3,425 | 3,390 | 3,425 | -0.87% | 45,800 | 1077億6687万 | -0.95% |
| 03/05 | 3,455 | 3,495 | 3,440 | 3,455 | +1.62% | 52,200 | 1087億1081万 | -0.09% |
| 03/04 | 3,420 | 3,420 | 3,350 | 3,400 | -2.02% | 96,000 | 1069億8025万 | -1.62% |
| 03/03 | 3,530 | 3,540 | 3,460 | 3,470 | -1.84% | 65,300 | 1091億8278万 | +0.35% |
| 03/02 | 3,520 | 3,560 | 3,495 | 3,535 | -0.42% | 54,300 | 1112億2799万 | +2.23% |
| 02/27 | 3,515 | 3,555 | 3,515 | 3,550 | +1% | 44,500 | 1116億9996万 | +2.75% |
| 02/26 | 3,490 | 3,525 | 3,490 | 3,515 | +0.29% | 43,200 | 1105億9870万 | +1.88% |
| 02/25 | 3,525 | 3,525 | 3,490 | 3,505 | -0.57% | 40,000 | 1102億8405万 | +1.65% |
| 02/24 | 3,480 | 3,530 | 3,460 | 3,525 | +1.88% | 46,300 | 1109億1334万 | +2.32% |
| 02/20 | 3,480 | 3,480 | 3,460 | 3,460 | -1.14% | 33,800 | 1088億6813万 | +0.58% |
| 02/19 | 3,470 | 3,500 | 3,450 | 3,500 | +0.72% | 28,300 | 1101億2673万 | +1.8% |
| 02/18 | 3,485 | 3,495 | 3,470 | 3,475 | -0.14% | 26,100 | 1093億4011万 | +1.22% |
| 02/17 | 3,490 | 3,505 | 3,475 | 3,480 | -0.43% | 29,000 | 1094億9743万 | +1.46% |
| 02/16 | 3,535 | 3,535 | 3,480 | 3,495 | -0.57% | 36,600 | 1099億6940万 | +2.04% |
| 02/13 | 3,535 | 3,545 | 3,490 | 3,515 | -0.57% | 42,300 | 1105億9870万 | +2.75% |
| 02/12 | 3,480 | 3,535 | 3,470 | 3,535 | +1.87% | 51,300 | 1112億2799万 | +3.51% |
| 02/10 | 3,465 | 3,495 | 3,445 | 3,470 | +0.43% | 34,200 | 1091億8278万 | +1.82% |
| 02/09 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 02/09 | 3,450 | 3,470 | 3,430 | 3,455 | +1.17% | 37,800 | 1087億1081万 | +1.53% |
| 02/06 | 3,410 | 3,420 | 3,395 | 3,415 | +0.15% | 37,200 | 1074億5222万 | +0.5% |
| 02/05 | 3,430 | 3,440 | 3,400 | 3,410 | +0.29% | 38,800 | 1072億9489万 | +0.47% |
| 02/04 | 3,385 | 3,405 | 3,375 | 3,400 | +0.74% | 37,400 | 1069億8025万 | +0.29% |
| 02/03 | 3,395 | 3,400 | 3,365 | 3,375 | +0.45% | 32,000 | 1061億9363万 | -0.3% |
| 02/02 | 3,375 | 3,390 | 3,345 | 3,360 | +0.15% | 65,900 | 1057億2166万 | -0.62% |
| 01/30 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,385 | 3,390 | 3,350 | 3,355 | -0.59% | 37,800 | 1055億6433万 | -0.68% |
| 01/29 | 3,390 | 3,395 | 3,350 | 3,375 | -1.03% | 87,600 | 1061億9363万 | +0.06% |
| 01/28 | 3,415 | 3,415 | 3,385 | 3,410 | -0.29% | 55,900 | 1072億9489万 | +1.22% |
| 01/27 | 3,415 | 3,425 | 3,395 | 3,420 | -0.44% | 41,000 | 1076億954万 | +1.69% |
| 01/26 | 3,480 | 3,480 | 3,435 | 3,435 | -1.29% | 48,100 | 1080億8151万 | +2.38% |
| 01/23 | 3,465 | 3,485 | 3,455 | 3,480 | +0.58% | 24,800 | 1094億9743万 | +4% |
| 01/22 | 3,455 | 3,475 | 3,440 | 3,460 | +0.73% | 30,800 | 1088億6813万 | +3.72% |
| 01/21 | 3,420 | 3,435 | 3,410 | 3,435 | -0.29% | 34,600 | 1080億8151万 | +3.31% |
| 01/20 | 3,430 | 3,450 | 3,415 | 3,445 | +0.44% | 32,900 | 1083億9616万 | +3.95% |
| 01/19 | 3,400 | 3,440 | 3,400 | 3,430 | +0.73% | 47,800 | 1079億2419万 | +3.81% |
| 01/16 | 3,395 | 3,410 | 3,380 | 3,405 | -0.15% | 23,100 | 1071億3757万 | +3.37% |
| 01/15 | 3,390 | 3,410 | 3,390 | 3,410 | +0.59% | 34,600 | 1072億9489万 | +3.77% |
| 01/14 | 3,375 | 3,395 | 3,370 | 3,390 | +0.3% | 35,000 | 1066億6560万 | +3.42% |
| 01/13 | 3,380 | 3,390 | 3,360 | 3,380 | +0.15% | 40,400 | 1063億5095万 | +3.33% |
| 01/09 | 3,365 | 3,390 | 3,365 | 3,375 | 0% | 25,200 | 1061億9363万 | +3.37% |
| 01/08 | 3,375 | 3,385 | 3,355 | 3,375 | 0% | 24,100 | 1061億9363万 | +3.5% |
| 01/07 | 3,355 | 3,375 | 3,345 | 3,375 | +0.45% | 31,300 | 1061億9363万 | +3.62% |
| 01/06 | 3,345 | 3,360 | 3,335 | 3,360 | +0.6% | 34,400 | 1057億2166万 | +3.23% |
| 01/05 | 3,330 | 3,350 | 3,320 | 3,340 | +0.3% | 29,800 | 1050億9236万 | +2.71% |
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。
