| 2026 |
| 10/02 | 3,820 | 3,820 | 3,745 | 3,770 | -2.2% | 73,600 | - | -0.74% |
| 10/01 | 3,810 | 3,890 | 3,800 | 3,855 | +0.39% | 70,100 | - | +1.55% |
| 09/30 | 3,800 | 3,845 | 3,765 | 3,840 | +0.92% | 84,400 | - | +1.32% |
| 09/29 | 3,855 | 3,855 | 3,795 | 3,805 | -2.69% | 63,900 | - | +0.58% |
| 09/28 | 3,910 | 3,920 | 3,880 | 3,910 | +0.26% | 68,600 | - | +3.49% |
| 09/25 | 3,845 | 3,910 | 3,845 | 3,900 | +1.43% | 48,100 | - | +3.59% |
| 09/24 | 3,865 | 3,880 | 3,810 | 3,845 | -0.26% | 68,400 | - | +2.45% |
| 09/18 | 3,880 | 3,885 | 3,850 | 3,855 | -0.64% | 63,100 | - | +3.1% |
| 09/17 | 3,835 | 3,885 | 3,835 | 3,880 | +1.31% | 54,700 | - | +4.13% |
| 09/16 | 3,845 | 3,875 | 3,825 | 3,830 | -0.13% | 63,400 | - | +3.23% |
| 09/15 | 3,825 | 3,845 | 3,800 | 3,835 | +0.52% | 39,700 | - | +3.73% |
| 09/14 | 3,810 | 3,845 | 3,785 | 3,815 | +0.26% | 43,900 | - | +3.61% |
| 09/11 | 3,800 | 3,835 | 3,795 | 3,805 | +0.26% | 68,400 | - | +3.74% |
| 09/10 | （IR情報）15:30 子会社の異動を伴う株式取得及び特定子会社の異動に関するお知らせ |
| 09/10 | 3,775 | 3,805 | 3,770 | 3,795 | 0% | 39,100 | - | +3.89% |
| 09/09 | 3,770 | 3,805 | 3,770 | 3,795 | +0.13% | 53,600 | - | +4.37% |
| 09/08 | 3,730 | 3,800 | 3,720 | 3,790 | +1.47% | 45,200 | - | +4.7% |
| 09/07 | 3,835 | 3,850 | 3,735 | 3,735 | -2.99% | 57,300 | - | +3.55% |
| 09/04 | 3,825 | 3,865 | 3,795 | 3,850 | +0.65% | 84,000 | - | +7.12% |
| 09/03 | 3,770 | 3,835 | 3,765 | 3,825 | +1.46% | 85,200 | - | +6.75% |
| 09/02 | 3,795 | 3,810 | 3,735 | 3,770 | -0.13% | 60,000 | - | +5.51% |
| 09/01 | 3,665 | 3,775 | 3,660 | 3,775 | +3% | 63,800 | - | +6.01% |
| 08/31 | 3,670 | 3,700 | 3,645 | 3,665 | 0% | 55,100 | - | +3.3% |
| 08/28 | 3,675 | 3,675 | 3,625 | 3,665 | +0.41% | 31,700 | - | +3.65% |
| 08/27 | 3,675 | 3,690 | 3,640 | 3,650 | -1.35% | 54,500 | - | +3.58% |
| 08/26 | 3,700 | 3,725 | 3,675 | 3,700 | 0% | 39,500 | - | +5.35% |
| 08/25 | 3,730 | 3,755 | 3,695 | 3,700 | -0.67% | 36,300 | - | +5.74% |
| 08/24 | 3,660 | 3,730 | 3,660 | 3,725 | +1.78% | 62,800 | - | +6.89% |
| 08/21 | 3,665 | 3,695 | 3,660 | 3,660 | -0.14% | 36,900 | - | +5.51% |
| 08/20 | 3,610 | 3,665 | 3,600 | 3,665 | +2.09% | 72,600 | - | +6.05% |
| 08/19 | 3,585 | 3,620 | 3,560 | 3,590 | -0.28% | 48,200 | - | +4.27% |
| 08/18 | 3,545 | 3,600 | 3,510 | 3,600 | +2.56% | 52,600 | - | +4.9% |
| 08/17 | 3,505 | 3,555 | 3,505 | 3,510 | -0.14% | 35,400 | - | +2.63% |
| 08/14 | 3,475 | 3,530 | 3,470 | 3,515 | +0.72% | 49,500 | - | +2.96% |
| 08/13 | 3,490 | 3,505 | 3,475 | 3,490 | -0.14% | 22,400 | - | +2.44% |
| 08/12 | 3,500 | 3,505 | 3,465 | 3,495 | +0.58% | 35,100 | - | +2.79% |
| 08/10 | 3,470 | 3,490 | 3,465 | 3,475 | +0.29% | 26,000 | - | +2.39% |
| 08/07 | 3,410 | 3,490 | 3,410 | 3,465 | +1.32% | 42,500 | - | +2.33% |
| 08/06 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 08/06 | 3,390 | 3,435 | 3,360 | 3,420 | +1.48% | 36,200 | - | +1.21% |
| 08/05 | 3,390 | 3,390 | 3,350 | 3,370 | -0.59% | 46,300 | - | 0% |
| 08/04 | 3,430 | 3,430 | 3,360 | 3,390 | -2.02% | 73,100 | - | +0.77% |
| 08/03 | 3,460 | 3,470 | 3,410 | 3,460 | +0.87% | 67,800 | - | +3.01% |
| 07/31 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 3,520 | 3,555 | 3,430 | 3,430 | -3.79% | 47,300 | - | +2.39% |
| 07/30 | 3,525 | 3,580 | 3,510 | 3,565 | -0.56% | 59,300 | - | +6.7% |
| 07/29 | 3,475 | 3,600 | 3,475 | 3,585 | +3.46% | 105,000 | - | +7.79% |
| 07/28 | 3,440 | 3,480 | 3,440 | 3,465 | +0.73% | 54,200 | - | +4.62% |
| 07/27 | 3,400 | 3,440 | 3,395 | 3,440 | +2.08% | 50,600 | - | +4.21% |
| 07/24 | 3,350 | 3,375 | 3,335 | 3,370 | +0.45% | 26,500 | - | +2.37% |
| 07/23 | 3,370 | 3,370 | 3,335 | 3,355 | -0.45% | 24,700 | - | +2.16% |
| 07/22 | 3,360 | 3,385 | 3,335 | 3,370 | +0.3% | 34,500 | - | +2.84% |
| 07/21 | 3,375 | 3,410 | 3,360 | 3,360 | +0.15% | 44,500 | - | +2.75% |
| 07/17 | 3,345 | 3,375 | 3,330 | 3,355 | +0.75% | 26,600 | - | +2.76% |
| 07/16 | 3,355 | 3,380 | 3,330 | 3,330 | -0.3% | 42,700 | - | +2.15% |
| 07/15 | 3,335 | 3,350 | 3,315 | 3,340 | +0.45% | 27,900 | - | +2.55% |
| 07/14 | 3,335 | 3,355 | 3,320 | 3,325 | +0.45% | 33,300 | - | +2.28% |
| 07/13 | 3,325 | 3,345 | 3,305 | 3,310 | -0.15% | 34,700 | - | +1.94% |
| 07/10 | 3,360 | 3,360 | 3,315 | 3,315 | -0.9% | 32,000 | - | +2.22% |
| 07/09 | 3,340 | 3,355 | 3,325 | 3,345 | 0% | 29,400 | - | +3.27% |
| 07/08 | 3,340 | 3,370 | 3,335 | 3,345 | +0.45% | 34,400 | - | +3.46% |
| 07/07 | 3,325 | 3,360 | 3,320 | 3,330 | +0.15% | 40,800 | - | +3.16% |
| 07/06 | 3,315 | 3,335 | 3,310 | 3,325 | +0.91% | 41,800 | - | +3.2% |
| 07/03 | 3,285 | 3,325 | 3,280 | 3,295 | +0.76% | 51,000 | - | +2.39% |
| 07/02 | 3,245 | 3,270 | 3,235 | 3,270 | +1.71% | 36,800 | - | +1.68% |
| 07/01 | 3,220 | 3,240 | 3,205 | 3,215 | 0% | 37,500 | - | -0.06% |
| 06/30 | 3,260 | 3,265 | 3,215 | 3,215 | -1.38% | 50,400 | - | -0.12% |
| 06/29 | 3,245 | 3,270 | 3,240 | 3,260 | +1.09% | 41,900 | - | +1.15% |
| 06/26 | 3,235 | 3,245 | 3,210 | 3,225 | +0.31% | 39,200 | - | +0.03% |
| 06/25 | 3,245 | 3,245 | 3,210 | 3,215 | +0.63% | 41,300 | - | -0.34% |
| 06/24 | 3,235 | 3,235 | 3,195 | 3,195 | -0.78% | 40,100 | - | -1.11% |
| 06/23 | 3,195 | 3,220 | 3,195 | 3,220 | +0.94% | 44,500 | - | -0.56% |
| 06/22 | 3,220 | 3,220 | 3,190 | 3,190 | -0.93% | 28,500 | - | -1.66% |
| 06/19 | 3,180 | 3,220 | 3,175 | 3,220 | +1.42% | 45,500 | - | -0.92% |
| 06/18 | 3,195 | 3,200 | 3,165 | 3,175 | -0.16% | 47,100 | - | -2.4% |
| 06/17 | 3,205 | 3,220 | 3,180 | 3,180 | -0.63% | 42,600 | - | -2.36% |
| 06/16 | （IR情報）17:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 06/16 | 3,210 | 3,215 | 3,175 | 3,200 | -0.93% | 54,800 | - | -1.87% |
| 06/15 | 3,250 | 3,250 | 3,215 | 3,230 | 0% | 48,700 | - | -0.98% |
| 06/12 | 3,230 | 3,275 | 3,225 | 3,230 | -0.62% | 56,500 | - | -1.01% |
| 06/11 | 3,205 | 3,260 | 3,190 | 3,250 | +1.4% | 50,600 | - | -0.43% |
| 06/10 | 3,230 | 3,255 | 3,205 | 3,205 | 0% | 84,800 | - | -1.87% |
| 06/09 | 3,220 | 3,245 | 3,205 | 3,205 | -0.47% | 37,200 | - | -1.99% |
| 06/08 | 3,230 | 3,255 | 3,195 | 3,220 | +0.31% | 51,100 | - | -1.65% |
| 06/05 | 3,230 | 3,260 | 3,210 | 3,210 | 0% | 34,200 | - | -2.07% |
| 06/04 | 3,220 | 3,225 | 3,200 | 3,210 | -0.31% | 28,600 | - | -2.19% |
| 06/03 | 3,175 | 3,230 | 3,170 | 3,220 | +1.42% | 44,300 | - | -2.04% |
| 06/02 | 3,200 | 3,215 | 3,150 | 3,175 | -1.55% | 55,700 | - | -3.52% |
| 06/01 | 3,255 | 3,255 | 3,195 | 3,225 | -0.77% | 88,700 | - | -2.18% |
| 05/29 | 3,270 | 3,310 | 3,250 | 3,250 | -0.91% | 87,200 | - | -1.63% |
| 05/28 | 3,250 | 3,290 | 3,250 | 3,280 | +0.15% | 59,000 | - | -0.97% |
| 05/27 | 3,290 | 3,310 | 3,255 | 3,275 | -0.76% | 53,200 | - | -1.33% |
| 05/26 | 3,285 | 3,300 | 3,265 | 3,300 | +0.46% | 45,500 | - | -0.78% |
| 05/25 | 3,280 | 3,295 | 3,245 | 3,285 | 0% | 57,400 | - | -1.47% |
| 05/22 | 3,355 | 3,355 | 3,275 | 3,285 | -1.94% | 45,600 | - | -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 | - | -0.06% |
| 05/20 | 3,370 | 3,390 | 3,315 | 3,350 | -0.74% | 68,100 | - | -0.24% |
| 05/19 | 3,340 | 3,380 | 3,315 | 3,375 | +1.05% | 48,300 | - | +0.24% |
| 05/18 | 3,405 | 3,425 | 3,340 | 3,340 | +1.52% | 89,900 | - | -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 | - | -2.69% |
| 05/14 | 3,270 | 3,295 | 3,250 | 3,295 | +1.07% | 34,400 | - | -2.74% |
| 05/13 | 3,245 | 3,280 | 3,240 | 3,260 | +0.46% | 36,800 | - | -3.98% |
| 05/12 | 3,240 | 3,265 | 3,225 | 3,245 | -0.15% | 36,600 | - | -4.64% |
| 05/11 | 3,260 | 3,270 | 3,240 | 3,250 | -0.15% | 40,200 | - | -4.69% |
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。
