| 2026 |
| 03/09 | 2,967 | 3,035 | 2,951 | 3,015 | -6.51% | 98,700 | 475億7681万 | -5.07% |
| 03/06 | 3,205 | 3,275 | 3,160 | 3,225 | +0.47% | 49,400 | 508億9062万 | +1.54% |
| 03/05 | 3,220 | 3,360 | 3,195 | 3,210 | +3.05% | 101,400 | 506億5392万 | +1.36% |
| 03/04 | 3,215 | 3,250 | 3,085 | 3,115 | -7.15% | 94,000 | 491億5481万 | -1.39% |
| 03/03 | 3,370 | 3,410 | 3,305 | 3,355 | -1.9% | 59,200 | 529億4202万 | +6.31% |
| 03/02 | 3,370 | 3,445 | 3,265 | 3,420 | -0.15% | 63,600 | 539億6772万 | +8.67% |
| 02/27 | 3,400 | 3,500 | 3,385 | 3,425 | +0.59% | 46,300 | 578億1413万 | +9.18% |
| 02/27 | （空売り報告）Nomura International plc 79,677株（0.5%）再IN |
| 02/26 | 3,400 | 3,440 | 3,340 | 3,405 | +1.34% | 95,900 | 574億7652万 | +9.03% |
| 02/26 | （空売り報告）Nomura International plc 76,177株（0.45%）-0.09%義務消失 |
| 02/25 | 3,275 | 3,400 | 3,260 | 3,360 | +3.38% | 117,400 | 567億1692万 | +7.97% |
| 02/25 | （空売り報告）Nomura International plc 91,702株（0.54%）新規 |
| 02/24 | 3,160 | 3,275 | 3,160 | 3,250 | +2.85% | 94,300 | 548億6012万 | +4.64% |
| 02/20 | 3,220 | 3,415 | 3,130 | 3,160 | -0.47% | 148,600 | 533億4092万 | +1.67% |
| 02/19 | 3,100 | 3,180 | 3,095 | 3,175 | +1.93% | 44,400 | 535億9412万 | +2.12% |
| 02/18 | 3,155 | 3,155 | 3,100 | 3,115 | -0.16% | 24,500 | 525億8131万 | +0.23% |
| 02/17 | 3,105 | 3,160 | 3,095 | 3,120 | +0.48% | 29,000 | 526億6571万 | +0.32% |
| 02/16 | 3,050 | 3,155 | 3,050 | 3,105 | +1.8% | 39,400 | 524億1251万 | -0.13% |
| 02/13 | 3,135 | 3,170 | 3,050 | 3,050 | -3.02% | 24,800 | 514億8411万 | -1.83% |
| 02/12 | 3,170 | 3,175 | 3,105 | 3,145 | +1.13% | 46,200 | 530億8771万 | +1.16% |
| 02/10 | 3,165 | 3,165 | 3,100 | 3,110 | -2.51% | 37,800 | 524億9691万 | +0.13% |
| 02/09 | （IR情報）17:00 自己株式の消却に関するお知らせ |
| 02/09 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 3,180 | 3,200 | 3,130 | 3,190 | +2.57% | 35,000 | 538億4732万 | +2.77% |
| 02/06 | （自社株買い）取締役会(2025年11月18日)での決議状況(取得期間2025年11月19日～2026年1月30日) |
| 02/06 | 3,090 | 3,120 | 3,070 | 3,110 | +0.48% | 27,000 | 524億9691万 | +0.35% |
| 02/05 | 3,090 | 3,115 | 3,080 | 3,095 | +0.16% | 28,100 | 522億4371万 | -0.13% |
| 02/04 | 3,070 | 3,115 | 3,065 | 3,090 | -0.64% | 24,100 | 521億5931万 | -0.26% |
| 02/03 | 3,070 | 3,110 | 3,025 | 3,110 | +3.32% | 29,900 | 524億9691万 | +0.39% |
| 02/02 | 3,050 | 3,080 | 3,010 | 3,010 | -1.15% | 25,700 | 508億891万 | -2.81% |
| 01/30 | 3,020 | 3,060 | 2,991 | 3,045 | +1.33% | 20,200 | 513億9971万 | -1.84% |
| 01/29 | 3,010 | 3,055 | 2,979 | 3,005 | -0.17% | 26,400 | 507億2451万 | -3.25% |
| 01/28 | 3,015 | 3,055 | 2,968 | 3,010 | +0.37% | 36,600 | 508億891万 | -3.18% |
| 01/27 | 3,045 | 3,080 | 2,999 | 2,999 | -1.67% | 32,500 | 506億2323万 | -3.6% |
| 01/26 | 3,110 | 3,115 | 3,030 | 3,050 | -2.56% | 45,500 | 514億8411万 | -1.99% |
| 01/23 | 3,195 | 3,195 | 3,130 | 3,130 | -0.95% | 30,400 | 528億3451万 | +0.64% |
| 01/22 | 3,085 | 3,175 | 3,085 | 3,160 | +2.93% | 25,600 | 533億4092万 | +1.71% |
| 01/21 | 3,115 | 3,120 | 3,070 | 3,070 | -1.92% | 30,600 | 518億2171万 | -1% |
| 01/20 | 3,200 | 3,200 | 3,130 | 3,130 | -2.49% | 33,400 | 528億3451万 | +1.03% |
| 01/19 | 3,270 | 3,275 | 3,200 | 3,210 | -2.73% | 24,900 | 541億8492万 | +3.75% |
| 01/16 | （5%ルール）三菱電機モビリティ（0%） |
| 01/16 | 3,210 | 3,300 | 3,170 | 3,300 | +3.61% | 46,800 | 557億412万 | +6.87% |
| 01/15 | 3,170 | 3,215 | 3,150 | 3,185 | +1.11% | 39,100 | 537億6292万 | +3.51% |
| 01/14 | 3,155 | 3,190 | 3,135 | 3,150 | -0.63% | 25,900 | 531億7211万 | +2.61% |
| 01/13 | 3,120 | 3,170 | 3,110 | 3,170 | +2.26% | 44,500 | 535億972万 | +3.43% |
| 01/09 | （自社株買い）取締役会(2025年11月18日)での決議状況(取得期間2025年11月19日～2026年1月30日) |
| 01/09 | 3,060 | 3,105 | 3,055 | 3,100 | +1.64% | 43,700 | 523億2811万 | +1.34% |
| 01/08 | 3,095 | 3,095 | 3,050 | 3,050 | -1.29% | 34,900 | 514億8411万 | -0.16% |
| 01/07 | 3,060 | 3,115 | 3,050 | 3,090 | +0.32% | 28,400 | 521億5931万 | +1.08% |
| 01/06 | 3,105 | 3,110 | 3,055 | 3,080 | +0.49% | 24,900 | 519億9051万 | +0.75% |
| 01/05 | 3,095 | 3,105 | 3,050 | 3,065 | -0.16% | 20,000 | 517億3731万 | +0.29% |
| 2025 |
| 12/30 | 3,110 | 3,110 | 3,070 | 3,070 | -0.65% | 11,900 | 518億2171万 | +0.52% |
| 12/29 | 3,090 | 3,105 | 3,065 | 3,090 | 0% | 20,000 | 521億5931万 | +1.34% |
| 12/26 | 3,110 | 3,110 | 3,070 | 3,090 | +0.16% | 16,100 | 521億5931万 | +1.48% |
| 12/25 | 3,085 | 3,100 | 3,085 | 3,085 | +0.16% | 8,200 | 520億7491万 | +1.51% |
| 12/24 | 3,140 | 3,140 | 3,080 | 3,080 | -1.91% | 11,200 | 519億9051万 | +1.58% |
| 12/23 | （IR情報）15:30 固定資産（工場用地）取得に関するお知らせ |
| 12/23 | （5%ルール）三菱電機モビリティ（7.62%） |
| 12/23 | 3,140 | 3,165 | 3,115 | 3,140 | 0% | 22,800 | 530億331万 | +3.77% |
| 12/22 | 3,135 | 3,145 | 3,090 | 3,140 | +1.62% | 33,800 | 530億331万 | +3.97% |
| 12/19 | 3,050 | 3,090 | 3,010 | 3,090 | +1.31% | 31,900 | 521億5931万 | +2.45% |
| 12/18 | （IR情報）15:30 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 12/18 | 3,025 | 3,055 | 3,020 | 3,050 | +0.83% | 22,800 | 514億8411万 | +1.13% |
| 12/17 | 3,005 | 3,035 | 3,000 | 3,025 | +0.67% | 14,800 | 510億6211万 | +0.3% |
| 12/16 | 3,080 | 3,080 | 3,000 | 3,005 | -1.48% | 16,200 | 507億2451万 | -0.36% |
| 12/15 | 3,015 | 3,070 | 3,015 | 3,050 | +1.16% | 36,600 | 514億8411万 | +1.06% |
| 12/12 | 3,010 | 3,060 | 3,005 | 3,015 | +0.84% | 37,400 | 508億9331万 | -0.07% |
| 12/11 | 3,020 | 3,035 | 2,990 | 2,990 | -1.48% | 17,700 | 504億7131万 | -0.93% |
| 12/10 | 3,045 | 3,080 | 3,025 | 3,035 | -0.33% | 21,000 | 512億3091万 | +0.6% |
| 12/09 | 3,040 | 3,095 | 3,040 | 3,045 | +0.16% | 21,900 | 513億9971万 | +0.93% |
| 12/08 | 3,035 | 3,075 | 3,030 | 3,040 | +1% | 16,100 | 513億1531万 | +0.7% |
| 12/05 | 3,020 | 3,035 | 2,991 | 3,010 | -0.66% | 11,300 | 508億891万 | -0.27% |
| 12/04 | 3,025 | 3,040 | 3,015 | 3,030 | +1.03% | 10,100 | 511億4651万 | +0.4% |
| 12/03 | （自社株買い）取締役会(2025年11月18日)での決議状況(取得期間2025年11月19日～2026年1月30日) |
| 12/03 | 3,035 | 3,055 | 2,989 | 2,999 | -0.53% | 17,500 | 506億2323万 | -0.73% |
| 12/02 | 3,120 | 3,120 | 3,010 | 3,015 | -2.27% | 15,800 | 508億9331万 | -0.43% |
| 12/01 | 3,120 | 3,120 | 3,070 | 3,085 | -0.48% | 16,400 | 520億7491万 | +1.68% |
| 11/28 | 3,060 | 3,100 | 3,050 | 3,100 | +1.81% | 21,000 | 523億2811万 | +2.14% |
| 11/27 | 3,025 | 3,050 | 3,020 | 3,045 | +1% | 15,400 | 513億9971万 | +0.5% |
| 11/26 | 3,005 | 3,035 | 2,999 | 3,015 | +1.69% | 14,700 | 508億9331万 | -0.56% |
| 11/25 | 2,975 | 2,991 | 2,956 | 2,965 | -0.74% | 11,800 | 500億4931万 | -2.31% |
| 11/21 | 2,925 | 3,000 | 2,925 | 2,987 | +1.5% | 19,200 | 504億2067万 | -1.74% |
| 11/20 | 2,954 | 2,954 | 2,909 | 2,943 | +1.34% | 19,900 | 496億7795万 | -3.32% |
| 11/19 | 2,982 | 2,988 | 2,904 | 2,904 | -1.06% | 23,800 | 490億1963万 | -4.79% |
| 11/18 | （IR情報）15:30 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 11/18 | 2,991 | 2,997 | 2,912 | 2,935 | -1.77% | 22,900 | 495億4291万 | -3.96% |
| 11/17 | 3,035 | 3,035 | 2,981 | 2,988 | -1.39% | 23,200 | 504億3755万 | -2.42% |
| 11/14 | 3,070 | 3,085 | 3,030 | 3,030 | -2.1% | 12,800 | 511億4651万 | -1.3% |
| 11/13 | 3,095 | 3,140 | 3,060 | 3,095 | +1.64% | 28,300 | 522億4371万 | +0.65% |
| 11/12 | 3,070 | 3,100 | 3,035 | 3,045 | +0.5% | 20,200 | 513億9971万 | -1.2% |
| 11/11 | 3,050 | 3,080 | 3,010 | 3,030 | -0.66% | 25,500 | 511億4651万 | -2.01% |
| 11/10 | （IR情報）17:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 3,050 | 3,090 | 3,035 | 3,050 | +0.99% | 17,000 | 514億8411万 | -1.55% |
| 11/07 | 3,050 | 3,050 | 2,993 | 3,020 | -0.98% | 15,900 | 509億7771万 | -2.64% |
| 11/06 | 2,997 | 3,085 | 2,982 | 3,050 | +2.52% | 46,700 | 514億8411万 | -1.87% |
| 11/05 | 3,030 | 3,040 | 2,955 | 2,975 | -1.49% | 42,300 | 502億1811万 | -4.46% |
| 11/04 | 3,075 | 3,075 | 3,005 | 3,020 | -2.27% | 27,700 | 509億7771万 | -3.33% |
| 10/31 | 3,025 | 3,090 | 3,010 | 3,090 | +2.32% | 28,600 | 521億5931万 | -1.5% |
| 10/30 | 3,045 | 3,085 | 3,020 | 3,020 | 0% | 106,200 | 509億7771万 | -4.01% |
| 10/29 | 3,090 | 3,090 | 3,020 | 3,020 | -2.27% | 18,100 | 509億7771万 | -4.31% |
| 10/28 | 3,175 | 3,175 | 3,070 | 3,090 | -3.29% | 25,500 | 521億5931万 | -2.46% |
| 10/27 | 3,145 | 3,195 | 3,145 | 3,195 | +1.59% | 19,000 | 539億3172万 | +0.57% |
| 10/24 | 3,130 | 3,170 | 3,095 | 3,145 | +0.8% | 24,700 | 530億8771万 | -1.13% |
| 10/23 | 3,025 | 3,160 | 3,005 | 3,120 | +4.91% | 47,800 | 526億6571万 | -2.07% |
| 10/22 | 3,120 | 3,130 | 2,974 | 2,974 | -3.6% | 42,300 | 502億123万 | -6.95% |
| 10/21 | 3,130 | 3,140 | 3,080 | 3,085 | -0.48% | 14,800 | 520億7491万 | -3.83% |
| 10/20 | 3,100 | 3,125 | 3,075 | 3,100 | +0.49% | 16,600 | 523億2811万 | -3.58% |
| 10/17 | 3,090 | 3,115 | 3,055 | 3,085 | +0.16% | 16,500 | 520億7491万 | -4.16% |
| 10/16 | 3,100 | 3,130 | 3,070 | 3,080 | -0.65% | 12,700 | 519億9051万 | -4.47% |
| 10/15 | 3,075 | 3,140 | 3,070 | 3,100 | +1.64% | 22,100 | 523億2811万 | -4.02% |
| 10/14 | 3,050 | 3,080 | 3,020 | 3,050 | -1.13% | 26,400 | 514億8411万 | -5.66% |
| 10/10 | 3,155 | 3,155 | 3,085 | 3,085 | -3.29% | 19,400 | 520億7491万 | -4.75% |
| 10/09 | 3,175 | 3,200 | 3,160 | 3,190 | +0.79% | 20,100 | 538億4732万 | -1.79% |
| 10/08 | 3,250 | 3,250 | 3,165 | 3,165 | -2.76% | 21,600 | 534億2532万 | -2.68% |
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。
