| 2026 |
| 09/18 | 5,215 | 5,237 | 5,126 | 5,126 | -0.74% | 6,822,100 | - | -5.37% |
| 09/17 | 5,222 | 5,250 | 5,139 | 5,164 | +0.08% | 4,392,800 | - | -5.39% |
| 09/16 | 5,115 | 5,182 | 5,110 | 5,160 | +1.18% | 3,138,300 | - | -6.05% |
| 09/15 | 5,022 | 5,134 | 5,006 | 5,100 | -0.43% | 6,786,200 | - | -7.63% |
| 09/14 | 5,000 | 5,139 | 4,964 | 5,122 | +1.89% | 4,591,300 | - | -7.73% |
| 09/11 | 4,936 | 5,050 | 4,936 | 5,027 | -1.33% | 6,163,500 | - | -9.89% |
| 09/10 | 5,134 | 5,138 | 5,045 | 5,095 | -1.41% | 4,696,600 | - | -9.23% |
| 09/09 | 5,060 | 5,187 | 5,043 | 5,168 | +2.01% | 6,506,800 | - | -8.42% |
| 09/08 | 5,325 | 5,325 | 5,066 | 5,066 | -5.92% | 6,387,400 | - | -10.53% |
| 09/07 | 5,300 | 5,400 | 5,285 | 5,385 | +2.61% | 5,665,500 | - | -5.21% |
| 09/04 | 5,217 | 5,306 | 5,188 | 5,248 | -1.17% | 7,714,900 | - | -7.96% |
| 09/03 | 5,323 | 5,356 | 5,237 | 5,310 | +0.64% | 5,502,100 | - | -6.92% |
| 09/02 | 5,431 | 5,450 | 5,255 | 5,276 | -4.44% | 7,514,400 | - | -7.44% |
| 09/01 | 5,521 | 5,616 | 5,507 | 5,521 | -1.15% | 5,430,900 | - | -3.16% |
| 08/31 | 5,500 | 5,585 | 5,464 | 5,585 | -1.12% | 6,314,700 | - | -2.14% |
| 08/28 | 5,626 | 5,679 | 5,590 | 5,648 | +1.53% | 6,031,600 | - | -1.09% |
| 08/27 | 5,667 | 5,677 | 5,563 | 5,563 | -1% | 4,817,600 | - | -2.64% |
| 08/26 | 5,635 | 5,648 | 5,545 | 5,619 | +0.09% | 4,672,400 | - | -1.7% |
| 08/25 | 5,501 | 5,614 | 5,451 | 5,614 | +0.83% | 3,621,800 | - | -1.77% |
| 08/24 | 5,596 | 5,636 | 5,500 | 5,568 | -0.61% | 3,418,300 | - | -2.4% |
| 08/21 | 5,507 | 5,611 | 5,497 | 5,602 | -0.94% | 5,763,500 | - | -1.87% |
| 08/20 | （IR情報）15:30 米国PCI Energy Solutionsの完全子会社化について-スマートエナジー領域の強化ー |
| 08/20 | （IR情報）15:30 米国PCI Energy Solutionsの完全子会社化に関するお知らせ |
| 08/20 | 5,662 | 5,730 | 5,621 | 5,655 | +0.25% | 5,298,800 | - | -1.07% |
| 08/19 | 5,702 | 5,757 | 5,612 | 5,641 | -6.47% | 6,192,100 | - | -1.26% |
| 08/18 | 6,149 | 6,224 | 6,012 | 6,031 | -1.55% | 3,848,700 | - | +5.55% |
| 08/17 | 6,160 | 6,203 | 6,062 | 6,126 | -0.44% | 3,726,600 | - | +7.38% |
| 08/14 | 6,096 | 6,265 | 6,079 | 6,153 | +2.21% | 7,545,200 | - | +8.1% |
| 08/13 | 5,972 | 6,079 | 5,949 | 6,020 | +2.17% | 4,841,400 | - | +6.1% |
| 08/12 | 5,799 | 5,906 | 5,695 | 5,892 | +0.82% | 4,882,600 | - | +3.9% |
| 08/10 | 5,850 | 5,940 | 5,809 | 5,844 | +0.31% | 4,778,500 | - | +2.94% |
| 08/07 | 5,827 | 5,900 | 5,752 | 5,826 | -0.75% | 6,142,000 | - | +2.55% |
| 08/06 | 5,925 | 6,061 | 5,799 | 5,870 | +0.38% | 7,307,800 | - | +3.27% |
| 08/05 | 5,748 | 5,866 | 5,678 | 5,848 | +3.52% | 6,634,100 | - | +2.76% |
| 08/04 | 5,636 | 5,699 | 5,500 | 5,649 | +2.04% | 7,340,000 | - | -0.76% |
| 08/03 | 5,712 | 5,773 | 5,357 | 5,536 | -6.36% | 13,219,500 | - | -2.88% |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算説明会資料 |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/31 | 5,550 | 5,912 | 5,531 | 5,912 | +11.17% | 10,558,100 | - | +3.48% |
| 07/30 | 5,072 | 5,358 | 5,071 | 5,318 | +2.82% | 8,047,800 | - | -6.96% |
| 07/29 | 5,238 | 5,297 | 5,050 | 5,172 | -2.76% | 8,659,200 | - | -9.94% |
| 07/28 | 5,480 | 5,500 | 5,291 | 5,319 | -6.17% | 6,391,900 | - | -7.98% |
| 07/27 | 5,632 | 5,681 | 5,552 | 5,669 | +0.34% | 5,310,700 | - | -2.51% |
| 07/24 | 5,679 | 5,686 | 5,586 | 5,650 | -1.67% | 3,355,200 | - | -3.09% |
| 07/23 | 5,700 | 5,764 | 5,673 | 5,746 | +2.08% | 4,022,600 | - | -1.71% |
| 07/22 | 5,669 | 5,795 | 5,629 | 5,629 | +0.68% | 5,262,700 | - | -3.79% |
| 07/21 | 5,413 | 5,591 | 5,306 | 5,591 | +4.12% | 6,347,000 | - | -4.59% |
| 07/17 | 5,566 | 5,577 | 5,203 | 5,370 | -5.22% | 7,417,200 | - | -8.53% |
| 07/16 | 5,680 | 5,737 | 5,650 | 5,666 | -1.7% | 4,058,500 | - | -3.61% |
| 07/15 | 5,747 | 5,769 | 5,609 | 5,764 | +3.08% | 4,745,000 | - | -1.79% |
| 07/14 | 5,676 | 5,686 | 5,512 | 5,592 | -0.97% | 5,256,900 | - | -4.61% |
| 07/13 | 5,836 | 5,872 | 5,598 | 5,647 | -3.09% | 4,924,600 | - | -3.82% |
| 07/10 | 5,867 | 5,910 | 5,800 | 5,827 | +0.76% | 3,949,600 | - | -0.77% |
| 07/09 | 5,730 | 5,826 | 5,722 | 5,783 | +1.47% | 3,365,800 | - | -1.63% |
| 07/08 | 5,847 | 5,904 | 5,699 | 5,699 | -4.17% | 6,314,100 | - | -3.18% |
| 07/07 | 6,074 | 6,171 | 5,896 | 5,947 | -1.59% | 5,447,100 | - | +0.78% |
| 07/06 | 5,970 | 6,078 | 5,938 | 6,043 | +1.67% | 4,086,700 | - | +2.37% |
| 07/03 | 5,868 | 5,968 | 5,795 | 5,944 | +0.52% | 4,126,300 | - | +0.66% |
| 07/02 | 5,934 | 6,020 | 5,845 | 5,913 | -2.01% | 5,264,200 | - | -0.29% |
| 07/01 | 5,966 | 6,040 | 5,888 | 6,034 | +2.69% | 5,406,300 | - | +1.31% |
| 06/30 | 5,980 | 5,980 | 5,782 | 5,876 | +0.27% | 4,773,000 | - | -1.64% |
| 06/29 | 5,925 | 5,935 | 5,724 | 5,860 | +0.03% | 5,025,400 | - | -2.35% |
| 06/26 | 5,927 | 5,942 | 5,790 | 5,858 | -2.14% | 4,893,500 | - | -2.84% |
| 06/25 | 6,082 | 6,110 | 5,927 | 5,986 | +0.07% | 5,408,200 | - | -0.99% |
| 06/24 | 6,004 | 6,052 | 5,882 | 5,982 | -2% | 6,046,300 | - | -1.12% |
| 06/23 | 6,283 | 6,345 | 6,087 | 6,104 | -1.28% | 6,378,500 | - | +1.06% |
| 06/22 | 6,121 | 6,253 | 6,065 | 6,183 | +2.18% | 4,105,900 | - | +2.42% |
| 06/19 | 6,148 | 6,166 | 6,023 | 6,051 | -0.08% | 6,589,200 | - | +0.12% |
| 06/18 | 6,163 | 6,230 | 6,040 | 6,056 | +3.29% | 6,755,700 | - | -0.03% |
| 06/17 | 5,853 | 5,925 | 5,790 | 5,863 | -0.15% | 4,255,000 | - | -3.46% |
| 06/16 | 5,958 | 6,009 | 5,820 | 5,872 | +0.24% | 6,728,200 | - | -3.71% |
| 06/15 | 5,700 | 5,903 | 5,676 | 5,858 | +5.64% | 6,107,400 | - | -4.25% |
| 06/12 | 5,621 | 5,661 | 5,455 | 5,545 | +1.82% | 8,209,700 | - | -9.71% |
| 06/11 | （IR情報）15:30 (訂正)「2026年3月期決算短信〔IFRS〕(連結)」の一部訂正に関するお知らせ |
| 06/11 | 5,372 | 5,446 | 5,225 | 5,446 | -2.26% | 7,318,500 | - | -11.85% |
| 06/10 | 5,750 | 5,767 | 5,471 | 5,572 | -4.24% | 9,152,600 | - | -10.39% |
| 06/09 | 5,868 | 5,868 | 5,685 | 5,819 | +2.66% | 7,745,700 | - | -6.72% |
| 06/08 | 5,514 | 5,707 | 5,490 | 5,668 | -5.75% | 7,398,800 | - | -9.37% |
| 06/05 | 5,899 | 6,043 | 5,797 | 6,014 | +1.04% | 5,707,800 | - | -4.1% |
| 06/04 | 6,051 | 6,084 | 5,908 | 5,952 | -2.19% | 6,699,000 | - | -5.1% |
| 06/03 | 6,101 | 6,177 | 6,030 | 6,085 | +1.4% | 5,455,800 | - | -3.01% |
| 06/02 | 6,060 | 6,133 | 5,867 | 6,001 | -1.43% | 9,193,900 | - | -4.23% |
| 06/01 | 6,560 | 6,682 | 6,069 | 6,088 | -7.17% | 10,106,300 | - | -2.79% |
| 05/29 | 6,500 | 6,641 | 6,290 | 6,558 | +0.02% | 14,852,400 | - | +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 | - | +5.05% |
| 05/27 | 6,650 | 6,686 | 6,488 | 6,500 | -0.6% | 5,960,900 | - | +4.64% |
| 05/26 | 6,554 | 6,675 | 6,497 | 6,539 | -0.32% | 5,113,000 | - | +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 | - | +6.46% |
| 05/22 | 6,080 | 6,359 | 6,080 | 6,301 | +3.82% | 6,834,800 | - | +2.72% |
| 05/21 | 6,008 | 6,124 | 5,957 | 6,069 | +5.6% | 8,500,900 | - | -0.74% |
| 05/20 | 5,823 | 5,895 | 5,623 | 5,747 | -4.53% | 10,679,400 | - | -5.85% |
| 05/19 | 6,312 | 6,330 | 6,018 | 6,020 | -5.2% | 9,166,700 | - | -1.3% |
| 05/18 | 6,380 | 6,394 | 6,200 | 6,350 | -1.03% | 6,997,100 | - | +4.39% |
| 05/15 | 6,500 | 6,662 | 6,296 | 6,416 | -0.31% | 8,906,700 | - | +6.14% |
| 05/14 | 6,463 | 6,512 | 6,382 | 6,436 | -0.49% | 6,838,400 | - | +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 | - | +8.61% |
| 05/12 | 6,623 | 6,667 | 6,373 | 6,373 | -1.15% | 5,642,700 | - | +7.96% |
| 05/11 | 6,467 | 6,615 | 6,382 | 6,447 | -0.2% | 7,418,200 | - | +10% |
| 05/08 | 6,448 | 6,591 | 6,401 | 6,460 | +0.19% | 8,585,500 | - | +11.32% |
| 05/07 | 6,377 | 6,636 | 6,349 | 6,448 | +6.21% | 12,043,300 | - | +12.22% |
| 05/01 | 6,269 | 6,330 | 6,061 | 6,071 | -2.57% | 6,295,700 | - | +6.47% |
| 04/30 | 6,398 | 6,490 | 6,115 | 6,231 | +2.52% | 13,025,200 | - | +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 | - | +7.59% |
| 04/27 | 6,039 | 6,129 | 5,943 | 6,048 | +0.82% | 7,729,900 | - | +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 | - | +7.49% |
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。
