日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
07/15	3,137	3,160	3,088	3,115	+1.57%	4,286,000	6兆5826億	+2.4%
07/14	3,090	3,106	3,045	3,067	-0.03%	3,390,000	6兆4811億	+1.02%
07/11	3,111	3,119	3,062	3,068	-0.9%	3,422,800	6兆4833億	+1.12%
07/10	3,103	3,127	3,066	3,096	-0.64%	4,694,600	6兆5424億	+2.25%
07/09	3,080	3,120	3,069	3,116	+1.63%	3,951,700	6兆5847億	+3.18%
07/08	3,040	3,092	3,032	3,066	+0.33%	5,254,100	6兆4790億	+1.69%
07/07	3,055	3,069	3,044	3,056	-0.94%	2,707,300	6兆4579億	+1.49%
07/04	3,080	3,088	3,052	3,085	+0.95%	2,798,200	6兆5192億	+2.7%
07/03	15:30 自己株式の取得状況に関するお知らせ
07/03	3,089	3,090	3,041	3,056	-0.81%	4,755,800	6兆4579億	+1.97%
07/02	3,115	3,115	3,060	3,081	-1.94%	5,747,900	6兆5107億	+2.94%
07/01	3,150	3,211	3,101	3,142	+1%	8,494,400	6兆6396億	+5.26%
06/30	3,137	3,147	3,094	3,111	-0.42%	6,674,700	6兆5741億	+4.33%
06/27	3,075	3,130	3,069	3,124	+2.97%	7,355,200	6兆6016億	+4.9%
06/26	3,036	3,061	3,001	3,034	-1.11%	6,179,100	6兆4114億	+2.05%
06/25	3,100	3,117	3,061	3,068	+1.96%	7,158,100	6兆4833億	+3.3%
06/24	3,000	3,009	2,953	3,009	+1.21%	3,780,100	6兆3586億	+1.55%
06/23	2,992	2,998	2,955	2,973	-1.13%	3,427,800	6兆2825億	+0.44%
06/20	3,020	3,043	2,999	3,007	-0.1%	10,586,600	6兆3543億	+1.66%
06/19	3,014	3,017	2,976	3,010	-0.63%	3,209,100	6兆3607億	+1.83%
06/18	2,995	3,032	2,992	3,029	+0.8%	4,256,000	6兆4008億	+2.71%
06/17	2,965	3,018	2,960	3,005	+1.66%	6,036,600	6兆3501億	+2.21%
06/16	2,975	2,978	2,924	2,956	+1.34%	4,400,500	6兆2466億	+0.75%
06/13	2,889	2,927	2,863	2,917	-0.34%	6,633,500	6兆1642億	-0.44%
06/12	2,928	2,938	2,908	2,927	+0.14%	3,789,700	6兆1853億	0%
06/11	2,965	2,970	2,894	2,923	-1.62%	6,481,700	6兆1768億	0%
06/10	3,040	3,052	2,957	2,971	-1.33%	7,487,000	6兆2783億	+1.85%
06/09	2,942	3,015	2,941	3,011	+3.12%	5,661,100	6兆3628億	+3.47%
06/06	2,897	2,932	2,874	2,920	+0.24%	4,728,900	6兆1705億	+0.55%
06/05	2,945	2,954	2,903	2,913	-2.25%	5,185,400	6兆1557億	+0.55%
06/04	15:30 自己株式の取得状況に関するお知らせ
06/04	3,026	3,030	2,943	2,980	+0.13%	7,042,900	6兆2973億	+3.26%
06/03	2,938	2,997	2,936	2,976	+3.33%	10,520,300	6兆2888億	+3.62%
06/02	2,880	2,911	2,871	2,880	-0.83%	5,677,700	6兆860億	+0.88%
05/30	2,880	2,925	2,880	2,904	-1.36%	10,848,000	6兆1367億	+2.18%
05/29	2,900	2,958	2,844	2,944	+1.48%	11,228,700	6兆2212億	+4.14%
05/28	3,100	3,124	2,901	2,901	-5.35%	15,383,700	6兆1303億	+3.24%
05/28	8:30 三菱電機IR Day 2025説明会資料(半導体・デバイス事業)公開のお知らせ
05/28	8:30 三菱電機IR Day 2025説明会資料(ライフビジネスエリア)公開のお知らせ
05/28	8:30 三菱電機IR Day 2025説明会資料(インダストリー・モビリティビジネスエリア)公開のお知らせ
05/28	8:30 三菱電機IR Day 2025説明会資料(インフラビジネスエリア)公開のお知らせ
05/28	8:30 三菱電機IR Day 2025説明会資料(三菱電機の経営戦略)公開のお知らせ
05/27	2,995	3,068	2,983	3,065	+1.79%	4,700,700	6兆4769億	+9.58%
05/26	2,995	3,011	2,982	3,011	+0.84%	4,006,400	6兆3628億	+8.43%
05/23	2,951	3,031	2,938	2,986	+1.12%	7,708,900	6兆3100億	+8.35%
05/22	2,905	2,954	2,891	2,953	+1.51%	6,521,200	6兆2402億	+7.77%
05/21	2,961	2,970	2,890	2,909	-1.05%	5,063,900	6兆1473億	+6.79%
05/20	2,924	2,982	2,923	2,940	+0.55%	5,502,400	6兆2128億	+8.41%
05/19	2,969	2,974	2,916	2,924	-0.37%	6,290,800	6兆1790億	+8.3%
05/16	2,873	2,936	2,865	2,935	+3.45%	10,026,900	6兆2022億	+9.6%
05/15	2,800	2,849	2,794	2,837	+0.64%	5,039,200	5兆9951億	+6.65%
05/14	2,845	2,850	2,773	2,819	-0.84%	4,975,800	5兆9571億	+6.86%
05/13	15:30 剰余金の配当(期末配当)および配当予想(2026年3月期)の修正に関するお知らせ
05/13	2,908	2,916	2,830	2,843	-0.52%	6,656,200	6兆78億	+8.26%
05/12	2,846	2,865	2,825	2,858	+0.35%	4,180,700	6兆395億	+9.13%
05/09	2,850	2,875	2,827	2,848	+1.28%	5,835,300	6兆183億	+8.95%
05/08	2,780	2,835	2,779	2,812	+1.15%	4,991,300	5兆9423億	+7.86%
05/07	2,848	2,850	2,753	2,780	-1.1%	6,427,800	5兆8747億	+6.76%
05/02	2,850	2,855	2,791	2,811	-1.16%	7,901,600	5兆9402億	+7.87%
05/01	2,763	2,854	2,732	2,844	+3.01%	8,295,000	6兆99億	+8.92%
04/30	2,651	2,769	2,634	2,761	+5.38%	18,571,900	5兆8345億	+5.62%
04/28	15:30 2025年3月期決算説明会資料
04/28	15:30 自己株式取得に係る事項の決定に関するお知らせ
04/28	15:30 2025年3月期決算短信〔IFRS〕(連結)
04/28	2,676	2,685	2,614	2,620	-1.02%	7,101,900	5兆5365億	+0.11%
04/25	2,620	2,674	2,601	2,647	+3.89%	7,351,900	5兆5936億	+0.76%
04/24	2,600	2,614	2,535	2,548	-0.39%	4,775,600	5兆3844億	-3.34%
04/23	2,598	2,599	2,541	2,558	+1.95%	4,919,100	5兆4055億	-3.58%
04/22	2,519	2,526	2,497	2,509	-0.71%	3,630,200	5兆3020億	-5.96%
04/21	2,556	2,559	2,508	2,527	-2.13%	3,171,400	5兆3400億	-6.02%
04/18	2,564	2,590	2,557	2,582	+0.7%	2,432,200	5兆4562億	-4.44%
04/17	2,513	2,590	2,507	2,564	+2.85%	5,616,800	5兆4182億	-5.35%
04/16	2,565	2,584	2,466	2,493	-2.96%	6,302,600	5兆2682億	-8.21%
04/15	2,603	2,622	2,562	2,569	-0.12%	4,525,900	5兆4288億	-5.52%
04/14	2,647	2,651	2,572	2,572	-0.96%	4,687,800	5兆4351億	-5.51%
04/11	2,541	2,621	2,501	2,597	-1.63%	8,120,800	5兆4879億	-4.73%
04/10	2,690	2,690	2,608	2,640	+10.74%	7,408,800	5兆5788億	-3.3%
04/09	2,442	2,456	2,372	2,384	-3.87%	9,408,700	5兆378億	-12.51%
04/08	2,425	2,513	2,418	2,480	+8.72%	7,247,400	5兆2407億	-8.99%
04/07	2,283	2,394	2,267	2,281	-9.81%	8,496,600	4兆8202億	-16.14%
04/04	2,560	2,578	2,470	2,529	-4.53%	8,427,000	5兆3442億	-7.06%
04/03	2,621	2,664	2,616	2,649	-3.36%	7,201,600	5兆5978億	-2.43%
04/02	2,719	2,750	2,664	2,741	+1.93%	7,815,600	5兆7922億	+1.44%
04/01	2,770	2,779	2,686	2,689	-1.14%	7,147,200	5兆6823億	+0.04%
03/31	15:30 取締役候補者選任のお知らせ
03/31	2,738	2,760	2,673	2,720	-4.16%	9,229,500	5兆7479億	+1.68%
03/28	2,878	2,891	2,803	2,838	-3.37%	6,749,000	5兆9972億	+6.65%
03/27	2,873	2,937	2,871	2,937	+0.48%	6,441,900	6兆2064億	+11.17%
03/26	2,908	2,953	2,884	2,923	+3.54%	9,688,200	6兆1768億	+11.56%
03/25	2,880	2,890	2,820	2,823	-1.53%	6,371,000	5兆9655億	+8.62%
03/24	2,892	2,917	2,864	2,867	-0.38%	5,296,700	6兆585億	+11.08%
03/21	2,951	2,960	2,878	2,878	-3.1%	11,838,400	6兆817億	+12.29%
03/19	2,971	3,018	2,969	2,970	+0.85%	7,001,400	6兆2762億	+16.7%
03/18	3,045	3,047	2,936	2,945	-2.97%	12,917,600	6兆2233億	+16.77%
03/17	2,922	3,052	2,909	3,035	+6.27%	14,346,200	6兆4135億	+21.3%
03/14	2,769	2,870	2,736	2,856	+3.59%	12,881,000	6兆353億	+15.25%
03/13	2,740	2,775	2,726	2,757	+1.25%	13,459,900	5兆8260億	+12.03%
03/12	10:00 三菱電機防衛事業説明会
03/12	2,583	2,741	2,570	2,723	+6.28%	17,171,600	5兆7542億	+11.01%
03/11	2,650	2,680	2,546	2,562	-3.21%	10,003,200	5兆4140億	+4.74%
03/10	2,665	2,676	2,634	2,647	-1.6%	8,365,400	5兆5936億	+8.22%
03/07	2,692	2,742	2,654	2,690	+0.45%	12,971,100	5兆6845億	+10.11%
03/06	2,561	2,684	2,560	2,678	+6.57%	16,680,300	5兆6591億	+9.84%
03/05	2,418	2,544	2,408	2,513	+4.88%	16,891,300	5兆3104億	+3.2%
03/04	2,346	2,422	2,340	2,396	+1.96%	9,663,200	5兆632億	-1.8%
03/03	2,348	2,367	2,319	2,350	+1.86%	6,205,200	4兆9660億	-4.12%
02/28	2,345	2,364	2,294	2,307	-2.7%	8,934,200	4兆8751億	-6.33%
02/27	2,338	2,371	2,321	2,371	+1.41%	5,753,400	5兆104億	-4.28%
02/26	2,383	2,383	2,306	2,338	-1.93%	6,644,600	4兆9406億	-5.92%
02/25	2,336	2,402	2,328	2,384	+0.85%	8,275,200	5兆378億	-4.45%
02/21	2,327	2,367	2,323	2,364	0%	7,466,000	4兆9956億	-5.48%
02/20	15:30 4月1日付組織改編、代表執行役の異動及び執行役・上席執行役員人事のお知らせ
02/20	2,351	2,366	2,332	2,364	-0.08%	8,266,300	4兆9956億	-5.78%
02/19	2,370	2,372	2,332	2,366	-0.71%	10,222,300	4兆9998億	-5.96%

6503 三菱電機

IR情報

2025/02/19～2025/07/15

IR情報＆株価推移

開示資料

決算

株式

チャート