| 2024 |
| 04/23 | 4,995 | 4,995 | 4,925 | 4,950 | 0% | 14,800 | 812億9919万 | -0.34% |
| 04/22 | 4,890 | 4,965 | 4,885 | 4,950 | +2.7% | 33,100 | 812億9919万 | -0.44% |
| 04/19 | 4,905 | 4,905 | 4,795 | 4,820 | -1.93% | 36,500 | 791億6406万 | -3.14% |
| 04/18 | 4,895 | 4,930 | 4,865 | 4,915 | +0.61% | 17,900 | 807億2435万 | -1.42% |
| 04/17 | 4,975 | 4,975 | 4,885 | 4,885 | -1.81% | 24,600 | 802億3163万 | -2.18% |
| 04/16 | 5,030 | 5,030 | 4,950 | 4,975 | -1.68% | 25,300 | 817億979万 | -0.66% |
| 04/15 | 5,010 | 5,070 | 5,010 | 5,060 | +1% | 20,000 | 831億584万 | +0.94% |
| 04/12 | 4,990 | 5,050 | 4,990 | 5,010 | +1.21% | 26,800 | 822億8464万 | -0.16% |
| 04/11 | 4,885 | 4,950 | 4,885 | 4,950 | -0.1% | 16,400 | 812億9919万 | -1.41% |
| 04/10 | 4,955 | 4,975 | 4,930 | 4,955 | +0.2% | 13,000 | 813億8131万 | -1.41% |
| 04/09 | 4,920 | 4,965 | 4,890 | 4,945 | +0.51% | 20,900 | 812億1707万 | -1.67% |
| 04/08 | 4,915 | 4,935 | 4,880 | 4,920 | +0.72% | 16,900 | 808億647万 | -2.23% |
| 04/05 | 4,845 | 4,900 | 4,840 | 4,885 | -0.51% | 27,000 | 802億3163万 | -3.02% |
| 04/04 | 4,930 | 4,935 | 4,885 | 4,910 | +0.2% | 24,300 | 806億4223万 | -2.64% |
| 04/03 | 4,855 | 4,935 | 4,850 | 4,900 | +0.2% | 31,400 | 804億7799万 | -2.95% |
| 04/02 | 4,940 | 4,955 | 4,880 | 4,890 | -1.01% | 25,300 | 803億1375万 | -3.28% |
| 04/01 | 4,970 | 5,020 | 4,935 | 4,940 | -0.4% | 23,600 | 811億3495万 | -2.31% |
| 03/29 | 4,945 | 4,980 | 4,945 | 4,960 | +0.3% | 16,000 | 814億6343万 | -1.86% |
| 03/28 | 4,980 | 4,985 | 4,920 | 4,945 | -2.47% | 45,800 | 812億1707万 | -2.1% |
| 03/27 | （IR情報）14:00 三菱総合研究所、「MRI アカデミー」を開講「未来を問い続け、変革を先駆ける」社内人材を育成 |
| 03/27 | 5,060 | 5,110 | 5,050 | 5,070 | +1.2% | 37,900 | 832億7008万 | +0.38% |
| 03/26 | 5,020 | 5,040 | 5,000 | 5,010 | -0.4% | 19,600 | 822億8464万 | -0.65% |
| 03/25 | 5,130 | 5,130 | 5,030 | 5,030 | -1.95% | 27,900 | 826億1312万 | -0.1% |
| 03/22 | （IR情報）14:00 和歌山の観光スポットをうめきたで疑似体験 ～最先端の触覚技術で観光体験可能なイベントを開催～ |
| 03/22 | 5,130 | 5,160 | 5,090 | 5,130 | +0.79% | 42,900 | 842億5553万 | +2.11% |
| 03/21 | （IR情報）14:00 三菱総合研究所とTOWING、高機能バイオ炭「宙炭（そらたん）」を用いた カーボンファーミングの圃場実証を開始 |
| 03/21 | 5,130 | 5,130 | 5,080 | 5,090 | 0% | 21,800 | 835億9856万 | +1.54% |
| 03/19 | 5,090 | 5,090 | 5,040 | 5,090 | +0.39% | 26,800 | 835億9856万 | +1.72% |
| 03/18 | 5,100 | 5,120 | 5,060 | 5,070 | +0.4% | 25,800 | 832億7008万 | +1.48% |
| 03/15 | 5,060 | 5,100 | 5,050 | 5,050 | -0.2% | 25,000 | 829億4160万 | +1.24% |
| 03/14 | 5,130 | 5,130 | 5,040 | 5,060 | -1.36% | 23,900 | 831億584万 | +1.55% |
| 03/13 | 5,250 | 5,250 | 5,090 | 5,130 | -1.72% | 64,500 | 842億5553万 | +3.09% |
| 03/12 | 5,090 | 5,220 | 5,030 | 5,220 | +2.15% | 38,200 | 857億3369万 | +4.95% |
| 03/11 | 5,170 | 5,180 | 5,070 | 5,110 | -1.35% | 33,800 | 839億2704万 | +2.86% |
| 03/08 | 5,050 | 5,200 | 5,050 | 5,180 | +1.77% | 51,200 | 850億7673万 | +4.35% |
| 03/07 | 5,120 | 5,140 | 5,070 | 5,090 | +0.2% | 33,100 | 835億9856万 | +2.72% |
| 03/06 | 5,040 | 5,110 | 5,040 | 5,080 | +0.99% | 39,700 | 834億3432万 | +2.67% |
| 03/05 | （IR情報）14:00 Web サーベイ AI「ロボリサ」がより直感的に。調査業務をさらに効率化 |
| 03/05 | （IR情報）11:00 AI で熟練技能を代替する「Hepaisto（ヘパイスト）」の提供を開始 |
| 03/05 | 5,010 | 5,070 | 4,960 | 5,030 | +0.4% | 32,100 | 826億1312万 | +1.78% |
| 03/04 | （IR情報）14:00 三菱総合研究所、総務省「レベル４自動運転のための通信システム検証調査」を受託 |
| 03/04 | 5,040 | 5,060 | 5,000 | 5,010 | -0.6% | 25,500 | 822億8464万 | +1.56% |
| 03/01 | 5,080 | 5,100 | 5,030 | 5,040 | 0% | 31,400 | 827億7736万 | +2.29% |
| 02/29 | 5,070 | 5,080 | 5,020 | 5,040 | -0.59% | 36,700 | 827億7736万 | +2.46% |
| 02/28 | 5,040 | 5,110 | 5,030 | 5,070 | +0.2% | 31,800 | 832億7008万 | +3.2% |
| 02/27 | 4,985 | 5,080 | 4,955 | 5,060 | +2.85% | 54,200 | 831億584万 | +3.16% |
| 02/26 | 4,900 | 4,975 | 4,885 | 4,920 | +1.23% | 95,500 | 808億647万 | +0.53% |
| 02/22 | 4,945 | 4,945 | 4,850 | 4,860 | -0.41% | 35,000 | 798億2102万 | -0.53% |
| 02/21 | （IR情報）10:00 三菱総合研究所、ポケットサイン社に出資 マイナンバーカードと公的個人認証サービスを活用した新たな事業開発・提供へ |
| 02/21 | （5%ルール）シュローダー・インベストメント・マネージメント(…（0.1%）シュローダー・インベストメント・マネジメント（4.94%） |
| 02/21 | 4,880 | 4,945 | 4,845 | 4,880 | -1.41% | 43,600 | 801億4951万 | 0% |
| 02/20 | 4,880 | 5,030 | 4,880 | 4,950 | +1.75% | 90,300 | 812億9919万 | +1.56% |
| 02/19 | 4,800 | 4,865 | 4,800 | 4,865 | +1.04% | 59,500 | 799億314万 | -0.04% |
| 02/16 | 4,785 | 4,860 | 4,775 | 4,815 | +0.94% | 28,500 | 790億8194万 | -0.99% |
| 02/15 | 4,845 | 4,850 | 4,760 | 4,770 | -1.34% | 42,500 | 783億4286万 | -1.85% |
| 02/14 | （IR情報）14:00 AI が利用者に合わせて、南海沿線のオススメ目的地を提案！「南海観光レコメンドマップ」サービスを期間限定で提供 |
| 02/14 | 4,865 | 4,870 | 4,810 | 4,835 | -1.02% | 28,400 | 794億1042万 | -0.51% |
| 02/13 | 4,890 | 4,925 | 4,870 | 4,885 | +0.1% | 54,500 | 802億3163万 | +0.62% |
| 02/09 | 4,855 | 4,915 | 4,845 | 4,880 | +0.1% | 38,800 | 801億4951万 | +0.7% |
| 02/08 | 4,890 | 4,905 | 4,820 | 4,875 | -0.71% | 36,700 | 800億6739万 | +0.76% |
| 02/07 | 4,890 | 4,930 | 4,820 | 4,910 | +0.41% | 34,700 | 806億4223万 | +1.7% |
| 02/06 | 5,000 | 5,000 | 4,880 | 4,890 | -3.74% | 41,700 | 803億1375万 | +1.56% |
| 02/05 | （IR情報）16:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/05 | 5,090 | 5,140 | 5,080 | 5,080 | +0.2% | 45,800 | 834億3432万 | +5.77% |
| 02/02 | 5,010 | 5,080 | 4,955 | 5,070 | +1.2% | 48,500 | 832億7008万 | +6.02% |
| 02/01 | 4,965 | 5,030 | 4,940 | 5,010 | +0.91% | 43,300 | 822億8464万 | +5.23% |
| 01/31 | 4,870 | 4,975 | 4,870 | 4,965 | +1.22% | 34,000 | 815億4555万 | +4.61% |
| 01/30 | 4,930 | 4,930 | 4,885 | 4,905 | -0.51% | 23,600 | 805億6011万 | +3.66% |
| 01/29 | 4,835 | 4,960 | 4,835 | 4,930 | +2.49% | 47,100 | 809億7071万 | +4.4% |
| 01/26 | 4,835 | 4,865 | 4,810 | 4,810 | -0.93% | 24,700 | 789億9982万 | +2.08% |
| 01/25 | 4,845 | 4,865 | 4,840 | 4,855 | +0.21% | 18,900 | 797億3890万 | +3.21% |
| 01/24 | 4,855 | 4,875 | 4,810 | 4,845 | -0.82% | 20,400 | 795億7466万 | +3.22% |
| 01/23 | 4,885 | 4,905 | 4,870 | 4,885 | +0.31% | 29,300 | 802億3163万 | +4.2% |
| 01/22 | 4,840 | 4,870 | 4,830 | 4,870 | +1.56% | 31,400 | 799億8526万 | +4.06% |
| 01/19 | 4,730 | 4,795 | 4,730 | 4,795 | +1.59% | 33,800 | 787億5346万 | +2.61% |
| 01/18 | 4,700 | 4,740 | 4,700 | 4,720 | +0.43% | 13,200 | 775億2165万 | +1.09% |
| 01/17 | 4,745 | 4,780 | 4,690 | 4,700 | -0.95% | 53,200 | 771億9317万 | +0.69% |
| 01/16 | 4,770 | 4,785 | 4,720 | 4,745 | -0.52% | 39,900 | 779億3225万 | +1.58% |
| 01/15 | 4,755 | 4,785 | 4,735 | 4,770 | +0.32% | 19,100 | 783億4286万 | +2.01% |
| 01/12 | 4,775 | 4,790 | 4,720 | 4,755 | 0% | 36,700 | 780億9650万 | +1.73% |
| 01/11 | 4,800 | 4,800 | 4,745 | 4,755 | -0.31% | 33,200 | 780億9650万 | +1.69% |
| 01/10 | 4,730 | 4,785 | 4,715 | 4,770 | +1.27% | 36,300 | 783億4286万 | +2.01% |
| 01/09 | 4,660 | 4,710 | 4,655 | 4,710 | +1.4% | 41,100 | 773億5741万 | +0.68% |
| 01/05 | 4,660 | 4,690 | 4,625 | 4,645 | -0.64% | 40,000 | 762億8985万 | -0.79% |
| 01/04 | 4,600 | 4,675 | 4,560 | 4,675 | +0.97% | 46,400 | 767億8257万 | -0.23% |
| 2023 |
| 12/29 | 4,615 | 4,645 | 4,605 | 4,630 | +0.76% | 26,200 | 760億4349万 | -1.22% |
| 12/28 | 4,550 | 4,595 | 4,535 | 4,595 | +0.22% | 52,500 | 754億6864万 | -2.09% |
| 12/27 | 4,550 | 4,585 | 4,550 | 4,585 | +0.77% | 21,400 | 753億440万 | -2.43% |
| 12/26 | 4,550 | 4,570 | 4,535 | 4,550 | -0.22% | 37,600 | 747億2956万 | -3.27% |
| 12/25 | 4,630 | 4,630 | 4,560 | 4,560 | -1.51% | 33,400 | 748億9380万 | -3.14% |
| 12/22 | 4,600 | 4,630 | 4,600 | 4,630 | +0.65% | 34,000 | 760億4349万 | -1.74% |
| 12/21 | （5%ルール）シュローダー・インベストメント・マネージメント(…（0.11%）シュローダー・インベストメント・マネジメント（6.15%） |
| 12/21 | 4,610 | 4,650 | 4,590 | 4,600 | -1.29% | 45,200 | 755億5076万 | -2.4% |
| 12/20 | 4,700 | 4,710 | 4,660 | 4,660 | -0.32% | 32,800 | 765億3621万 | -1.19% |
| 12/19 | （IR情報）16:00 取締役の異動に関するお知らせ |
| 12/19 | 4,615 | 4,675 | 4,590 | 4,675 | +1.3% | 27,100 | 767億8257万 | -0.85% |
| 12/18 | 4,560 | 4,625 | 4,530 | 4,615 | -0.11% | 30,700 | 757億9712万 | -2.1% |
| 12/15 | 4,705 | 4,705 | 4,590 | 4,620 | -1.28% | 57,200 | 758億7924万 | -2.06% |
| 12/14 | 4,695 | 4,725 | 4,655 | 4,680 | -0.43% | 26,300 | 768億6469万 | -0.81% |
| 12/13 | 4,700 | 4,710 | 4,675 | 4,700 | +0.32% | 20,100 | 771億9317万 | -0.3% |
| 12/12 | 4,720 | 4,720 | 4,665 | 4,685 | -0.43% | 21,600 | 769億4681万 | -0.53% |
| 12/11 | 4,705 | 4,735 | 4,695 | 4,705 | +0.53% | 18,300 | 772億7529万 | -0.11% |
| 12/08 | 4,720 | 4,740 | 4,655 | 4,680 | -2.3% | 41,200 | 768億6469万 | -0.53% |
| 12/07 | 4,840 | 4,840 | 4,770 | 4,790 | -1.54% | 17,300 | 786億7134万 | +1.85% |
| 12/06 | 4,760 | 4,880 | 4,755 | 4,865 | +2.96% | 47,000 | 799億314万 | +3.4% |
| 12/05 | 4,775 | 4,775 | 4,720 | 4,725 | -1.36% | 30,400 | 776億377万 | +0.51% |
| 12/04 | 4,795 | 4,800 | 4,735 | 4,790 | +0.52% | 22,000 | 786億7134万 | +1.81% |
| 12/01 | 4,805 | 4,815 | 4,765 | 4,765 | -0.83% | 22,200 | 782億6074万 | +1.34% |
| 11/30 | 4,810 | 4,830 | 4,755 | 4,805 | -0.1% | 30,800 | 789億1770万 | +2.19% |
| 11/29 | 4,745 | 4,815 | 4,745 | 4,810 | +1.16% | 24,100 | 789億9982万 | +2.32% |
| 11/28 | 4,745 | 4,770 | 4,705 | 4,755 | +0.96% | 19,300 | 780億9650万 | +1.19% |
| 11/27 | 4,755 | 4,770 | 4,690 | 4,710 | -1.05% | 20,700 | 773億5741万 | +0.17% |
| 11/20 | （IR情報）11:00 三菱総合研究所、「未利用魚の新たな活用大作戦！」第２弾を実施 |
