| 2026 |
| 04/02 | 4,735 | 4,750 | 4,670 | 4,710 | -0.53% | 41,000 | 755億6724万 | -0.34% |
| 04/01 | （IR情報）14:00 めぶきフィナンシャルグループに「AIスコアリングモデル」の実務提供開始 |
| 04/01 | 4,700 | 4,735 | 4,670 | 4,735 | +1.5% | 53,900 | 759億6834万 | +0.08% |
| 03/31 | 4,560 | 4,680 | 4,555 | 4,665 | +2.19% | 49,600 | 748億4526万 | -1.42% |
| 03/30 | 4,500 | 4,595 | 4,455 | 4,565 | -2.46% | 61,000 | 732億4086万 | -3.79% |
| 03/27 | 4,705 | 4,705 | 4,665 | 4,680 | +0.65% | 39,700 | 750億8592万 | -1.74% |
| 03/26 | 4,700 | 4,715 | 4,605 | 4,650 | -1.38% | 40,100 | 746億460万 | -2.62% |
| 03/25 | 4,695 | 4,750 | 4,685 | 4,715 | +0.96% | 43,300 | 756億4746万 | -1.55% |
| 03/24 | 4,645 | 4,685 | 4,635 | 4,670 | +2.08% | 48,600 | 749億2548万 | -2.71% |
| 03/23 | 4,580 | 4,580 | 4,470 | 4,575 | -0.54% | 90,900 | 734億130万 | -5% |
| 03/19 | 4,655 | 4,675 | 4,600 | 4,600 | -2.44% | 65,600 | 738億240万 | -5% |
| 03/18 | 4,650 | 4,715 | 4,650 | 4,715 | +1.51% | 37,700 | 756億4746万 | -3.14% |
| 03/17 | 4,700 | 4,700 | 4,640 | 4,645 | 0% | 32,300 | 745億2438万 | -5.03% |
| 03/16 | （IR情報）12:00 入試が変わる！三菱総研DCS「miraicompass」と日本英語検定協会「生涯学習プラットフォーム」が連携 |
| 03/16 | 4,630 | 4,705 | 4,630 | 4,645 | -0.11% | 50,300 | 745億2438万 | -5.45% |
| 03/13 | 4,680 | 4,700 | 4,650 | 4,650 | -1.38% | 49,900 | 746億460万 | -5.47% |
| 03/12 | 4,770 | 4,770 | 4,700 | 4,715 | -1.26% | 43,100 | 756億4746万 | -4.28% |
| 03/11 | 4,825 | 4,825 | 4,765 | 4,775 | +0.21% | 48,300 | 766億1010万 | -3.24% |
| 03/10 | 4,770 | 4,800 | 4,730 | 4,765 | +1.38% | 34,400 | 764億4966万 | -3.52% |
| 03/09 | 4,650 | 4,735 | 4,605 | 4,700 | -2.19% | 76,000 | 754億680万 | -4.9% |
| 03/06 | 4,810 | 4,820 | 4,745 | 4,805 | +0.31% | 60,000 | 770億9142万 | -2.89% |
| 03/05 | 4,780 | 4,845 | 4,780 | 4,790 | +1.48% | 49,300 | 768億5076万 | -3.25% |
| 03/04 | 4,740 | 4,745 | 4,660 | 4,720 | -1.05% | 89,600 | 757億2768万 | -4.76% |
| 03/03 | 4,905 | 4,905 | 4,740 | 4,770 | -2.65% | 80,900 | 765億2988万 | -3.95% |
| 03/02 | （IR情報）14:00 企業の「AIファースト」への転換を包括的に支援 |
| 03/02 | （5%ルール）三菱UFJ銀行（3.15%）三菱UFJ信託銀行（2.54%）三菱UFJアセットマネジメント（0.42%） |
| 03/02 | 4,930 | 4,965 | 4,865 | 4,900 | -2.58% | 55,600 | 786億1560万 | -1.59% |
| 02/27 | 5,020 | 5,060 | 4,995 | 5,030 | +1.62% | 62,300 | 807億132万 | +0.9% |
| 02/26 | 4,900 | 4,975 | 4,900 | 4,950 | +2.06% | 67,300 | 794億1780万 | -0.68% |
| 02/25 | 4,825 | 4,880 | 4,800 | 4,850 | +1.89% | 62,600 | 778億1340万 | -2.79% |
| 02/24 | （IR情報）14:00 気候変動下でのコメ収量の増加に向けたベトナムでの実証を完了 |
| 02/24 | 4,935 | 4,940 | 4,755 | 4,760 | -4.7% | 115,200 | 763億6944万 | -4.74% |
| 02/20 | 4,980 | 5,010 | 4,925 | 4,995 | -0.1% | 61,500 | 801億3978万 | -0.24% |
| 02/19 | 5,020 | 5,050 | 4,995 | 5,000 | +0.2% | 36,900 | 802億2000万 | -0.14% |
| 02/18 | 4,990 | 5,040 | 4,975 | 4,990 | 0% | 25,600 | 800億5956万 | -0.3% |
| 02/17 | 5,030 | 5,030 | 4,965 | 4,990 | 0% | 31,100 | 800億5956万 | -0.32% |
| 02/16 | （IR情報）11:00 GHGプロトコルのScope2改定案に意見を提出 |
| 02/16 | 5,060 | 5,060 | 4,970 | 4,990 | -1.58% | 40,900 | 800億5956万 | -0.32% |
| 02/13 | 5,160 | 5,200 | 5,070 | 5,070 | -2.87% | 52,800 | 813億4308万 | +1.26% |
| 02/12 | 5,240 | 5,260 | 5,180 | 5,220 | -0.95% | 40,600 | 837億4968万 | +4.34% |
| 02/10 | （IR情報）15:30 三菱総合研究所とTDSE、日本語のビジネス下でAIがPCを操作する「PC操作エージェント技術」の有効性を確認 |
| 02/10 | 5,270 | 5,360 | 5,250 | 5,270 | -0.19% | 57,400 | 845億5188万 | +5.55% |
| 02/09 | 5,240 | 5,300 | 5,150 | 5,280 | +1.54% | 100,500 | 847億1232万 | +6.05% |
| 02/06 | 5,210 | 5,270 | 5,080 | 5,200 | +8.33% | 192,800 | 834億2880万 | +4.69% |
| 02/05 | （IR情報）16:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/05 | 4,840 | 4,865 | 4,800 | 4,800 | -0.52% | 56,800 | 770億1120万 | -3.23% |
| 02/04 | 4,905 | 4,905 | 4,820 | 4,825 | -2.33% | 63,800 | 774億1230万 | -2.84% |
| 02/03 | 4,915 | 4,965 | 4,870 | 4,940 | +1.54% | 28,700 | 792億5736万 | -0.64% |
| 02/02 | 4,890 | 4,940 | 4,855 | 4,865 | +0.31% | 33,100 | 780億5406万 | -2.15% |
| 01/30 | 4,845 | 4,870 | 4,830 | 4,850 | 0% | 25,800 | 778億1340万 | -2.57% |
| 01/29 | 4,840 | 4,885 | 4,785 | 4,850 | -0.21% | 46,600 | 778億1340万 | -2.65% |
| 01/28 | 4,900 | 4,910 | 4,840 | 4,860 | -1.32% | 26,100 | 779億7384万 | -2.49% |
| 01/27 | 4,970 | 4,990 | 4,895 | 4,925 | -0.81% | 34,300 | 790億1670万 | -1.18% |
| 01/26 | 5,030 | 5,060 | 4,925 | 4,965 | -2.65% | 31,700 | 796億5846万 | -0.34% |
| 01/23 | 5,100 | 5,120 | 5,050 | 5,100 | +0.79% | 21,600 | 818億2440万 | +2.47% |
| 01/22 | 5,030 | 5,090 | 5,030 | 5,060 | +1.2% | 21,200 | 811億8264万 | +1.83% |
| 01/21 | 5,010 | 5,030 | 4,955 | 5,000 | -1.38% | 30,300 | 802億2000万 | +0.79% |
| 01/20 | （IR情報）14:00 AIエージェント活用による新規事業機会の探索支援を開始 |
| 01/20 | 5,090 | 5,100 | 5,020 | 5,070 | +0.4% | 32,000 | 813億4308万 | +2.38% |
| 01/19 | 5,000 | 5,080 | 4,985 | 5,050 | +0.6% | 26,700 | 810億2220万 | +2.19% |
| 01/16 | 4,975 | 5,050 | 4,950 | 5,020 | +0.9% | 26,800 | 805億4088万 | +1.76% |
| 01/15 | 4,970 | 5,030 | 4,970 | 4,975 | +0.1% | 50,700 | 798億1890万 | +0.97% |
| 01/14 | （IR情報）11:00 三菱総研DCSとカオナビが販売パートナー契約を締結 |
| 01/14 | 4,980 | 5,040 | 4,970 | 4,970 | -0.6% | 33,000 | 797億3868万 | +1% |
| 01/13 | （IR情報）15:00 東京都市圏の公道で初！柏の葉地区で特定自動運行（自動運転レベル4）の運行開始 |
| 01/13 | 5,040 | 5,060 | 4,970 | 5,000 | 0% | 43,200 | 802億2000万 | +1.71% |
| 01/09 | 4,995 | 5,030 | 4,975 | 5,000 | 0% | 17,100 | 802億2000万 | +1.81% |
| 01/08 | （IR情報）11:00 十六銀行で「審査AIサービス」の実務適用開始 |
| 01/08 | 4,985 | 5,060 | 4,960 | 5,000 | +0.3% | 29,100 | 802億2000万 | +1.92% |
| 01/07 | 4,925 | 5,020 | 4,915 | 4,985 | +0.61% | 33,100 | 799億7934万 | +1.69% |
| 01/06 | 4,935 | 4,975 | 4,920 | 4,955 | +0.61% | 24,000 | 794億9802万 | +1.08% |
| 01/05 | 4,970 | 4,995 | 4,900 | 4,925 | -1.3% | 29,800 | 790億1670万 | +0.43% |
| 2025 |
| 12/30 | 5,010 | 5,010 | 4,980 | 4,990 | -0.6% | 15,200 | 800億5956万 | +1.69% |
| 12/29 | 4,965 | 5,020 | 4,955 | 5,020 | +1.52% | 29,900 | 805億4088万 | +2.34% |
| 12/26 | 4,955 | 4,965 | 4,915 | 4,945 | -0.5% | 26,300 | 793億3758万 | +0.84% |
| 12/25 | 4,955 | 4,970 | 4,940 | 4,970 | +0.61% | 11,300 | 797億3868万 | +1.39% |
| 12/24 | 5,020 | 5,020 | 4,925 | 4,940 | -1.79% | 16,800 | 792億5736万 | +0.84% |
| 12/23 | 4,960 | 5,030 | 4,960 | 5,030 | +1.82% | 23,600 | 807億132万 | +2.67% |
| 12/22 | 4,950 | 5,000 | 4,900 | 4,940 | +0.82% | 55,300 | 792億5736万 | +0.86% |
| 12/19 | 4,870 | 4,940 | 4,870 | 4,900 | +0.51% | 39,600 | 786億1560万 | -0.04% |
| 12/18 | 4,835 | 4,875 | 4,815 | 4,875 | +0.41% | 28,800 | 782億1450万 | -0.65% |
| 12/17 | 4,875 | 4,875 | 4,850 | 4,855 | -0.1% | 16,100 | 778億9362万 | -1.16% |
| 12/16 | 4,870 | 4,895 | 4,860 | 4,860 | -0.82% | 11,400 | 779億7384万 | -1.1% |
| 12/15 | （IR情報）14:00 三菱総合研究所とNECソリューションイノベータ、ヒューマン・デジタルツインの共同研究を開始 |
| 12/15 | 4,830 | 4,900 | 4,815 | 4,900 | +0.93% | 22,700 | 786億1560万 | -0.31% |
| 12/12 | 4,830 | 4,865 | 4,800 | 4,855 | +1.78% | 27,200 | 778億9362万 | -1.14% |
| 12/11 | 4,850 | 4,850 | 4,770 | 4,770 | -0.83% | 19,600 | 765億2988万 | -2.81% |
| 12/10 | 4,830 | 4,845 | 4,810 | 4,810 | -0.31% | 20,000 | 771億7164万 | -2% |
| 12/09 | 4,840 | 4,875 | 4,815 | 4,825 | -1.03% | 15,700 | 774億1230万 | -1.73% |
| 12/08 | 4,820 | 4,875 | 4,820 | 4,875 | +1.14% | 15,200 | 782億1450万 | -0.75% |
| 12/05 | 4,840 | 4,855 | 4,800 | 4,820 | -0.92% | 20,500 | 773億3208万 | -1.97% |
| 12/04 | 4,850 | 4,915 | 4,850 | 4,865 | 0% | 26,100 | 780億5406万 | -1.1% |
| 12/03 | 4,900 | 4,900 | 4,835 | 4,865 | -0.41% | 19,100 | 780億5406万 | -1.24% |
| 12/02 | 4,895 | 4,920 | 4,860 | 4,885 | -0.31% | 37,500 | 783億7494万 | -1.05% |
| 12/01 | （IR情報）14:00 富士スピードウェイのFIA環境認証プログラム「３つ星」取得を支援 |
| 12/01 | 4,995 | 4,995 | 4,895 | 4,900 | -1.61% | 17,100 | 786億1560万 | -0.87% |
| 11/28 | 4,995 | 5,020 | 4,980 | 4,980 | -0.3% | 9,900 | 798億9912万 | +0.65% |
| 11/27 | 4,960 | 5,010 | 4,960 | 4,995 | 0% | 15,500 | 801億3978万 | +0.95% |
| 11/26 | 4,950 | 5,020 | 4,950 | 4,995 | +1.01% | 15,100 | 801億3978万 | +1.01% |
| 11/25 | 5,030 | 5,030 | 4,935 | 4,945 | -1% | 24,400 | 793億3758万 | +0.04% |
| 11/21 | 4,895 | 5,000 | 4,895 | 4,995 | +1.73% | 29,800 | 801億3978万 | +1.09% |
| 11/20 | 4,930 | 4,960 | 4,890 | 4,910 | +0.41% | 27,600 | 787億7604万 | -0.59% |
| 11/19 | 4,920 | 4,935 | 4,870 | 4,890 | -0.81% | 18,500 | 784億5516万 | -1.03% |
| 11/18 | 5,000 | 5,000 | 4,930 | 4,930 | -1.79% | 20,000 | 790億9692万 | -0.18% |
| 11/17 | 5,050 | 5,090 | 5,000 | 5,020 | -0.2% | 27,000 | 805億4088万 | +1.62% |
| 11/14 | 5,000 | 5,050 | 4,960 | 5,030 | +0.2% | 14,300 | 807億132万 | +1.76% |
| 11/13 | 5,010 | 5,060 | 5,010 | 5,020 | +0.4% | 18,700 | 805億4088万 | +1.52% |
| 11/12 | 4,920 | 5,040 | 4,920 | 5,000 | +1.63% | 21,000 | 802億2000万 | +1.05% |
| 11/11 | 4,910 | 4,920 | 4,890 | 4,920 | +0.92% | 19,600 | 789億3648万 | -0.65% |
| 11/10 | 4,835 | 4,895 | 4,830 | 4,875 | +1.67% | 21,900 | 782億1450万 | -1.57% |
| 11/07 | 4,745 | 4,805 | 4,745 | 4,795 | +0.42% | 16,400 | 769億3098万 | -3.19% |
| 11/06 | （IR情報）11:00 内閣府 「令和７年度 フュージョンエネルギーの社会実装促進に向けた調査」を受託 |
| 11/06 | 4,790 | 4,825 | 4,775 | 4,775 | -0.31% | 22,000 | 766億1010万 | -3.77% |
| 11/05 | 4,830 | 4,830 | 4,710 | 4,790 | -1.14% | 29,700 | 768億5076万 | -3.78% |
| 11/04 | 4,885 | 4,900 | 4,840 | 4,845 | -0.72% | 39,400 | 777億3318万 | -2.96% |
| 10/30 | （IR情報）16:00 定款一部変更に関するお知らせ |
| 10/30 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 10/30 | （IR情報）16:00 2025年9月期決算短信〔日本基準〕(連結) |
| 10/30 | （IR情報）11:00 日本の産業用ヒートポンプ技術でマレーシアの省エネ化を加速 |
| 10/29 | （IR情報）14:00 衛星データ等の変化を検知し、南シナ海で新たな埋め立て等を確認 |
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。
