| 2026 |
| 06/03 | 6,101 | 6,177 | 6,030 | 6,085 | +1.4% | 5,455,800 | 12兆8588億 | -3.01% |
| 06/02 | 6,060 | 6,133 | 5,867 | 6,001 | -1.43% | 9,193,900 | 12兆6813億 | -4.23% |
| 06/01 | 6,560 | 6,682 | 6,069 | 6,088 | -7.17% | 10,106,300 | 12兆8651億 | -2.79% |
| 05/29 | 6,500 | 6,641 | 6,290 | 6,558 | +0.02% | 14,852,400 | 13兆8583億 | +4.74% |
| 05/29 | （IR情報）8:30 三菱電機IR Day 2026説明会資料(半導体・デバイス事業)公開のお知らせ |
| 05/29 | （IR情報）8:30 三菱電機IR Day 2026説明会資料(ライフビジネスエリア)公開のお知らせ |
| 05/29 | （IR情報）8:30 三菱電機IR Day 2026説明会資料(インフラビジネスエリア)公開のお知らせ |
| 05/29 | （IR情報）8:30 三菱電機IR Day 2026説明会資料(FAシステム事業)公開のお知らせ |
| 05/29 | （IR情報）8:30 三菱電機IR Day 2026説明会資料(新中期経営戦略)公開のお知らせ |
| 05/28 | 6,321 | 6,565 | 6,320 | 6,557 | +0.88% | 7,953,400 | 13兆8562億 | +5.05% |
| 05/27 | 6,650 | 6,686 | 6,488 | 6,500 | -0.6% | 5,960,900 | 13兆7358億 | +4.64% |
| 05/26 | 6,554 | 6,675 | 6,497 | 6,539 | -0.32% | 5,113,000 | 13兆8182億 | +5.62% |
| 05/25 | （IR情報）16:30 株式会社弘電社の株式譲渡(連結子会社の異動)に関するお知らせ |
| 05/25 | （IR情報）16:00 役員報酬BIP信託の延長及び株式付与ESOP信託の導入にかかる自己株式処分に関するお知らせ |
| 05/25 | （IR情報）16:00 当社執行役等に対する業績連動型株式報酬制度への追加拠出及び当社幹部従業員を対象とした株式交付制度の導入に関するお知らせ |
| 05/25 | （IR情報）15:30 退職給付信託返還益(特別利益)の計上に関するお知らせ |
| 05/25 | 6,414 | 6,614 | 6,392 | 6,560 | +4.11% | 5,608,300 | 13兆8626億 | +6.46% |
| 05/22 | 6,080 | 6,359 | 6,080 | 6,301 | +3.82% | 6,834,800 | 13兆3152億 | +2.72% |
| 05/21 | 6,008 | 6,124 | 5,957 | 6,069 | +5.6% | 8,500,900 | 12兆8250億 | -0.74% |
| 05/20 | 5,823 | 5,895 | 5,623 | 5,747 | -4.53% | 10,679,400 | 12兆1445億 | -5.85% |
| 05/19 | 6,312 | 6,330 | 6,018 | 6,020 | -5.2% | 9,166,700 | 12兆7214億 | -1.3% |
| 05/18 | 6,380 | 6,394 | 6,200 | 6,350 | -1.03% | 6,997,100 | 13兆4188億 | +4.39% |
| 05/15 | 6,500 | 6,662 | 6,296 | 6,416 | -0.31% | 8,906,700 | 13兆5583億 | +6.14% |
| 05/14 | 6,463 | 6,512 | 6,382 | 6,436 | -0.49% | 6,838,400 | 13兆6005億 | +7.27% |
| 05/13 | （IR情報）15:30 剰余金の配当(期末配当)および配当予想(2027年3月期)の修正に関するお知らせ |
| 05/13 | 6,333 | 6,495 | 6,296 | 6,468 | +1.49% | 4,512,200 | 13兆6681億 | +8.61% |
| 05/12 | 6,623 | 6,667 | 6,373 | 6,373 | -1.15% | 5,642,700 | 13兆4674億 | +7.96% |
| 05/11 | 6,467 | 6,615 | 6,382 | 6,447 | -0.2% | 7,418,200 | 13兆6238億 | +10% |
| 05/08 | 6,448 | 6,591 | 6,401 | 6,460 | +0.19% | 8,585,500 | 13兆6512億 | +11.32% |
| 05/07 | 6,377 | 6,636 | 6,349 | 6,448 | +6.21% | 12,043,300 | 13兆6259億 | +12.22% |
| 05/01 | 6,269 | 6,330 | 6,061 | 6,071 | -2.57% | 6,295,700 | 12兆8292億 | +6.47% |
| 04/30 | 6,398 | 6,490 | 6,115 | 6,231 | +2.52% | 13,025,200 | 13兆1673億 | +9.76% |
| 04/28 | （IR情報）15:30 2026年3月期決算説明会資料 |
| 04/28 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 04/28 | 6,048 | 6,231 | 5,955 | 6,078 | +0.5% | 9,526,000 | 12兆8440億 | +7.59% |
| 04/27 | 6,039 | 6,129 | 5,943 | 6,048 | +0.82% | 7,729,900 | 12兆7806億 | +7.67% |
| 04/24 | （IR情報）19:00 鴻海精密工業と自動車機器事業の共同運営を通じた戦略的提携の検討開始に合意 |
| 04/24 | 5,959 | 6,010 | 5,814 | 5,999 | +2.01% | 4,219,000 | 12兆6770億 | +7.49% |
| 04/23 | 5,869 | 5,905 | 5,739 | 5,881 | -0.91% | 7,685,300 | 12兆4277億 | +5.77% |
| 04/22 | 5,901 | 5,938 | 5,845 | 5,935 | -1.54% | 4,450,800 | 12兆5418億 | +6.92% |
| 04/21 | 6,100 | 6,160 | 6,028 | 6,028 | -0.99% | 5,315,200 | 12兆7383億 | +8.97% |
| 04/20 | 5,883 | 6,107 | 5,866 | 6,088 | +4.98% | 5,914,100 | 12兆8651億 | +10.59% |
| 04/17 | 5,904 | 5,944 | 5,799 | 5,799 | -2.95% | 5,511,200 | 12兆2544億 | +5.84% |
| 04/16 | 5,878 | 5,981 | 5,878 | 5,975 | +2.82% | 4,956,600 | 12兆6263億 | +9.27% |
| 04/15 | 5,990 | 5,998 | 5,777 | 5,811 | -0.82% | 5,117,500 | 12兆2798億 | +6.64% |
| 04/14 | 5,914 | 5,921 | 5,835 | 5,859 | +0.77% | 5,422,000 | 12兆3812億 | +7.82% |
| 04/13 | 5,742 | 5,867 | 5,704 | 5,814 | +0.02% | 4,120,200 | 12兆2861億 | +7.49% |
| 04/10 | 5,700 | 5,853 | 5,664 | 5,813 | +3.09% | 6,068,800 | 12兆2840億 | +7.71% |
| 04/09 | 5,670 | 5,710 | 5,590 | 5,639 | +0.36% | 5,402,400 | 11兆9163億 | +4.64% |
| 04/08 | 5,595 | 5,648 | 5,546 | 5,619 | +4.33% | 5,868,900 | 11兆8740億 | +4.4% |
| 04/07 | 5,349 | 5,391 | 5,310 | 5,386 | +1.62% | 3,475,800 | 11兆3817億 | +0.06% |
| 04/06 | 5,300 | 5,406 | 5,299 | 5,300 | -0.11% | 3,453,100 | 11兆1999億 | -1.98% |
| 04/03 | 5,344 | 5,377 | 5,289 | 5,306 | +2.89% | 3,487,500 | 11兆2126億 | -2.37% |
| 04/02 | 5,426 | 5,465 | 5,156 | 5,157 | -3.37% | 6,041,100 | 10兆8977億 | -5.5% |
| 04/01 | 5,237 | 5,337 | 5,183 | 5,337 | +7% | 8,731,700 | 11兆2781億 | -2.7% |
| 03/31 | 4,945 | 5,101 | 4,931 | 4,988 | -1.07% | 7,408,600 | 10兆5406億 | -9.46% |
| 03/30 | （IR情報）15:30 取締役候補者選任のお知らせ |
| 03/30 | 5,008 | 5,081 | 4,957 | 5,042 | -5.49% | 7,621,400 | 10兆6547億 | -9.04% |
| 03/27 | （IR情報）15:30 三菱電機のパワーデバイス事業、ロームと東芝デバイス&ストレージの半導体事業との事業・経営統合に関する協議開始に向けた基本合意書の締結に関するお知らせ |
| 03/27 | 5,380 | 5,415 | 5,234 | 5,335 | -2.22% | 7,564,900 | 11兆2739億 | -4.24% |
| 03/26 | （IR情報）18:55 3月26日付の一部の報道について |
| 03/26 | 5,578 | 5,709 | 5,383 | 5,456 | -1.5% | 4,881,300 | 11兆5296億 | -2.26% |
| 03/25 | 5,432 | 5,557 | 5,405 | 5,539 | +5% | 5,387,700 | 11兆7050億 | -0.79% |
| 03/24 | 5,319 | 5,319 | 5,178 | 5,275 | +2.55% | 3,909,300 | 11兆1471億 | -5.5% |
| 03/23 | 5,183 | 5,237 | 5,069 | 5,144 | -6.18% | 7,279,000 | 10兆8703億 | -8.04% |
| 03/19 | 5,539 | 5,597 | 5,478 | 5,483 | -2.77% | 7,867,000 | 11兆5866億 | -2.46% |
| 03/18 | （IR情報）9:10 一部の報道について |
| 03/18 | 5,550 | 5,664 | 5,502 | 5,639 | +3.3% | 4,594,900 | 11兆9163億 | +0.07% |
| 03/17 | 5,453 | 5,516 | 5,412 | 5,459 | +1.98% | 4,902,000 | 11兆5359億 | -3.19% |
| 03/16 | 5,425 | 5,470 | 5,290 | 5,353 | -1.89% | 5,855,300 | 11兆3119億 | -5.09% |
| 03/13 | 5,338 | 5,480 | 5,337 | 5,456 | -1.21% | 4,956,800 | 11兆5296億 | -3.26% |
| 03/12 | 5,406 | 5,575 | 5,405 | 5,523 | +0.44% | 4,972,300 | 11兆6712億 | -2.02% |
| 03/11 | 5,500 | 5,569 | 5,463 | 5,499 | +1.51% | 5,716,200 | 11兆6204億 | -2.08% |
| 03/10 | 5,335 | 5,483 | 5,301 | 5,417 | +3.48% | 5,815,000 | 11兆4472億 | -3.08% |
| 03/09 | 5,170 | 5,259 | 5,077 | 5,235 | -5.13% | 7,878,000 | 11兆626億 | -5.93% |
| 03/06 | 5,490 | 5,534 | 5,370 | 5,518 | -1.78% | 5,275,600 | 11兆6606億 | -0.56% |
| 03/05 | 5,700 | 5,775 | 5,534 | 5,618 | +2.72% | 8,046,400 | 11兆8719億 | +1.78% |
| 03/04 | 5,520 | 5,627 | 5,324 | 5,469 | -2.93% | 9,337,700 | 11兆5570億 | -0.4% |
| 03/03 | 5,925 | 5,950 | 5,634 | 5,634 | -6.01% | 13,169,300 | 11兆9057億 | +3.05% |
| 03/02 | 5,850 | 5,997 | 5,795 | 5,994 | +0.05% | 5,233,000 | 12兆6665億 | +10.18% |
| 02/27 | 5,857 | 6,018 | 5,851 | 5,991 | +2.06% | 8,186,300 | 12兆6601億 | +10.96% |
| 02/26 | 5,900 | 6,060 | 5,850 | 5,870 | +0.17% | 8,464,800 | 12兆4044億 | +9.56% |
| 02/25 | 5,950 | 5,955 | 5,716 | 5,860 | -0.95% | 8,492,100 | 12兆3833億 | +10.11% |
| 02/24 | 5,922 | 5,947 | 5,790 | 5,916 | +1.13% | 8,972,200 | 12兆5017億 | +11.81% |
| 02/20 | 5,695 | 5,850 | 5,615 | 5,850 | +2.08% | 6,983,300 | 12兆3622億 | +11.24% |
| 02/19 | （IR情報）15:30 4月1日付組織改編、執行役・上席執行役員人事のお知らせ |
| 02/19 | 5,645 | 5,780 | 5,630 | 5,731 | +1.88% | 6,508,200 | 12兆1107億 | +9.62% |
| 02/18 | 5,556 | 5,658 | 5,514 | 5,625 | +2.89% | 5,949,700 | 11兆8867億 | +8.07% |
| 02/17 | 5,500 | 5,509 | 5,368 | 5,467 | -0.94% | 5,791,500 | 11兆5528億 | +5.52% |
| 02/16 | 5,643 | 5,646 | 5,519 | 5,519 | -1.27% | 5,102,500 | 11兆6627億 | +7.12% |
| 02/13 | 5,721 | 5,786 | 5,575 | 5,590 | -3.97% | 10,815,500 | 11兆8127億 | +9.2% |
| 02/12 | 5,850 | 5,941 | 5,792 | 5,821 | +0.12% | 8,968,100 | 12兆3009億 | +14.41% |
| 02/10 | 5,889 | 5,902 | 5,750 | 5,814 | +1.06% | 9,494,900 | 12兆2861億 | +15.08% |
| 02/09 | 5,979 | 5,990 | 5,688 | 5,753 | +5% | 11,348,200 | 12兆1572億 | +14.81% |
| 02/06 | 5,285 | 5,510 | 5,281 | 5,479 | +2.26% | 6,973,800 | 11兆5782億 | +10.37% |
| 02/05 | 5,322 | 5,402 | 5,256 | 5,358 | -0.46% | 11,376,600 | 11兆3225億 | +8.7% |
| 02/04 | 5,150 | 5,383 | 5,085 | 5,383 | +7.66% | 14,837,800 | 11兆3753億 | +9.83% |
| 02/03 | （IR情報）15:30 ネクストステージ支援制度特別措置の結果等について |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/03 | 4,922 | 5,000 | 4,900 | 5,000 | +3.93% | 5,977,300 | 10兆5660億 | +2.69% |
| 02/02 | 4,900 | 4,984 | 4,802 | 4,811 | -0.39% | 5,878,600 | 10兆1666億 | -0.89% |
| 01/30 | 4,850 | 4,864 | 4,781 | 4,830 | +0.37% | 6,250,400 | 10兆2067億 | -0.35% |
| 01/29 | （IR情報）15:30 米国Nozomi Networks,Inc.の完全子会社化完了に関するお知らせ |
| 01/29 | 4,809 | 4,849 | 4,762 | 4,812 | +0.17% | 6,376,700 | 10兆1687億 | -0.6% |
| 01/28 | 4,791 | 4,815 | 4,765 | 4,804 | -1.68% | 5,381,100 | 10兆1518億 | -0.58% |
| 01/27 | 4,865 | 4,894 | 4,764 | 4,886 | +0.41% | 6,097,900 | 10兆3251億 | +1.35% |
| 01/26 | 4,853 | 4,904 | 4,837 | 4,866 | -2.01% | 5,500,700 | 10兆2828億 | +1.16% |
| 01/23 | 5,030 | 5,038 | 4,941 | 4,966 | -0.26% | 3,962,500 | 10兆4941億 | +3.42% |
| 01/22 | 5,023 | 5,040 | 4,951 | 4,979 | +0.52% | 3,856,800 | 10兆5216億 | +3.82% |
| 01/21 | 4,870 | 4,993 | 4,869 | 4,953 | -0.36% | 4,739,300 | 10兆4666億 | +3.45% |
| 01/20 | 5,098 | 5,100 | 4,971 | 4,971 | -2.53% | 4,626,200 | 10兆5047億 | +4.13% |
| 01/19 | 5,020 | 5,100 | 4,994 | 5,100 | 0% | 3,212,700 | 10兆7773億 | +7.12% |
| 01/16 | 5,061 | 5,152 | 5,045 | 5,100 | +0.41% | 5,220,200 | 10兆7773億 | +7.57% |
| 01/15 | 5,052 | 5,114 | 5,039 | 5,079 | -1.34% | 8,302,100 | 10兆7329億 | +7.56% |
| 01/14 | 5,065 | 5,148 | 5,048 | 5,148 | +2.2% | 6,169,300 | 10兆8787億 | +9.6% |
| 01/13 | 4,971 | 5,066 | 4,933 | 5,037 | +6.38% | 8,956,400 | 10兆6441億 | +7.84% |
| 01/09 | 4,671 | 4,754 | 4,649 | 4,735 | +0.51% | 5,913,200 | 10兆60億 | +1.98% |
| 01/08 | 4,795 | 4,818 | 4,710 | 4,711 | -1.85% | 5,211,600 | 9兆9552億 | +1.84% |
| 01/07 | 4,843 | 4,901 | 4,798 | 4,800 | -2.3% | 4,414,000 | 10兆1433億 | +4.19% |
| 01/06 | 4,847 | 4,917 | 4,808 | 4,913 | +2.57% | 5,385,400 | 10兆3821億 | +7.18% |
| 01/05 | 4,740 | 4,821 | 4,704 | 4,790 | +4.47% | 6,068,600 | 10兆1222億 | +5.14% |
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。
