日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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	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	15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/03	15:30 2026年3月期第3四半期決算説明会資料
02/03	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	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	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%
2025
12/30	4,587	4,629	4,569	4,585	-0.74%	2,450,100	9兆6890億	+1.1%
12/29	4,617	4,648	4,587	4,619	-0.39%	2,619,300	9兆7608億	+2.24%
12/26	4,645	4,670	4,595	4,637	+0.69%	2,426,600	9兆7989億	+3.07%
12/25	4,633	4,643	4,567	4,605	-0.07%	1,880,300	9兆7312億	+2.7%
12/24	4,649	4,667	4,608	4,608	-0.69%	2,825,900	9兆7376億	+3.3%
12/23	4,702	4,705	4,622	4,640	-0.77%	4,566,800	9兆8052億	+4.53%
12/22	4,687	4,726	4,660	4,676	+1.74%	4,912,300	9兆8813億	+5.7%
12/19	4,549	4,612	4,513	4,596	+1.39%	9,177,400	9兆7122億	+4.29%
12/18	4,485	4,551	4,471	4,533	-1.41%	4,652,900	9兆5791億	+3.14%
12/17	4,607	4,650	4,527	4,598	-1.69%	5,634,500	9兆7165億	+4.83%
12/16	4,789	4,825	4,675	4,677	-2.72%	5,786,200	9兆8834億	+6.88%
12/15	4,800	4,891	4,747	4,808	+0.31%	6,125,400	10兆1602億	+10.25%
12/12	4,673	4,829	4,655	4,793	+4.13%	8,601,500	10兆1285億	+10.41%
12/11	4,646	4,678	4,574	4,603	-0.73%	3,979,300	9兆7270億	+6.45%
12/10	4,643	4,706	4,605	4,637	+0.96%	6,842,100	9兆7989億	+7.61%
12/09	4,619	4,620	4,534	4,593	-0.61%	5,810,400	9兆7059億	+6.89%
12/08	4,481	4,621	4,448	4,621	+3.42%	6,137,900	9兆7651億	+7.82%
12/05	4,430	4,468	4,310	4,468	-0.71%	6,940,600	9兆4417億	+4.66%
12/04	4,350	4,509	4,340	4,500	+3.71%	7,231,900	9兆5094億	+5.71%
12/03	4,440	4,440	4,306	4,339	+0.91%	7,330,300	9兆1691億	+2.33%
12/02	4,202	4,300	4,168	4,300	+1.58%	6,457,200	9兆867億	+1.65%
12/01	4,222	4,236	4,145	4,233	+0.24%	6,284,000	8兆9451億	+0.36%
11/28	4,218	4,261	4,196	4,223	-0.09%	4,497,800	8兆9240億	+0.38%
11/27	4,284	4,286	4,218	4,227	-0.75%	3,688,300	8兆9325億	+0.74%
11/26	4,200	4,259	4,157	4,259	+2.63%	5,148,700	9兆1億	+1.79%
11/25	4,184	4,210	4,148	4,150	-0.19%	5,598,900	8兆7697億	-0.53%
11/21	4,164	4,179	4,107	4,158	-2.3%	13,497,700	8兆7866億	-0.05%
11/20	4,305	4,306	4,226	4,256	+5.77%	5,947,900	8兆9937億	+2.58%
11/19	4,070	4,110	4,002	4,024	-0.89%	5,015,300	8兆5035億	-2.73%
11/18	4,215	4,235	4,045	4,060	-4.98%	5,690,700	8兆5795億	-1.62%
11/17	4,237	4,300	4,198	4,273	+0.85%	4,361,300	9兆297億	+3.66%
11/14	4,203	4,241	4,180	4,237	-1.53%	5,088,700	8兆9536億	+2.99%
11/13	4,333	4,365	4,303	4,303	-0.21%	4,463,300	9兆931億	+4.75%
11/12	4,338	4,364	4,280	4,312	-0.6%	5,943,500	9兆1121億	+5.27%
11/11	4,400	4,412	4,304	4,338	+0.63%	5,369,300	9兆1670億	+6.22%
11/10	4,293	4,324	4,281	4,311	+0.33%	4,342,400	9兆1100億	+6.18%
11/07	4,255	4,303	4,230	4,297	-1.76%	6,519,800	9兆804億	+6.49%
11/06	4,366	4,403	4,313	4,374	+3.16%	8,222,800	9兆2431億	+9.02%
11/05	4,245	4,257	4,115	4,240	-2.12%	12,260,900	8兆9599億	+6.29%
11/04	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に関するお知らせ
11/04	16:00 役員報酬BIP信託の延長にかかる自己株式処分に関するお知らせ
11/04	4,387	4,418	4,244	4,332	+0.35%	18,723,200	9兆1543億	+9.15%
10/31	15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
10/31	15:30 2026年3月期第2四半期決算説明会資料
10/31	15:30 自己株式の取得状況及び取得終了に関するお知らせ
10/31	4,220	4,360	4,197	4,317	+2.64%	12,776,400	9兆1226億	+9.32%
10/30	4,175	4,244	4,168	4,206	+1.25%	19,126,200	8兆8881億	+7.05%
10/29	4,187	4,282	4,147	4,154	+1.81%	9,435,700	8兆7782億	+6.13%
10/28	4,078	4,135	4,042	4,080	-0.24%	4,932,400	8兆6218億	+4.64%
10/27	4,105	4,154	4,072	4,090	+2.15%	6,042,300	8兆6429億	+5.2%
10/24	4,003	4,027	3,970	4,004	+1.26%	5,038,600	8兆4612億	+3.33%
10/23	3,890	3,957	3,872	3,954	+0.51%	4,287,200	8兆3555億	+2.33%
10/22	3,944	3,958	3,908	3,934	-0.18%	5,400,900	8兆3133億	+1.97%
10/21	3,980	3,997	3,917	3,941	-0.35%	5,729,500	8兆3281億	+2.23%
10/20	3,905	3,955	3,896	3,955	+2.94%	5,199,000	8兆3577億	+2.78%
10/17	3,875	3,929	3,833	3,842	-1.46%	5,043,100	8兆1189億	+0.13%
10/16	3,966	3,992	3,892	3,899	-1.02%	4,954,600	8兆2393億	+1.75%
10/15	3,816	3,953	3,806	3,939	+3.85%	6,152,700	8兆3239億	+3.06%
10/14	3,860	3,881	3,747	3,793	-3.41%	8,269,800	8兆153億	-0.47%
10/10	4,050	4,065	3,903	3,927	-3.7%	6,317,700	8兆2985億	+3.34%
10/09	4,132	4,140	4,049	4,078	-0.27%	5,337,000	8兆6176億	+7.86%
10/08	3,990	4,089	3,976	4,089	+2.35%	6,628,600	8兆6408億	+8.78%
10/07	4,010	4,034	3,939	3,995	-0.25%	6,962,800	8兆4422億	+6.93%
10/03	15:30 自己株式の取得状況に関するお知らせ

6503 三菱電機

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート