| 2026 |
| 03/06 | 1,039 | 1,095 | 1,019 | 1,086 | +5.33% | 566,600 | 359億424万 | +14.2% |
| 03/05 | 1,034 | 1,052 | 1,010 | 1,031 | +7.4% | 484,900 | 340億8589万 | +9.22% |
| 03/04 | （5%ルール）三菱電機（18.89%） |
| 03/04 | 986 | 1,032 | 951 | 960 | -8.22% | 560,200 | 317億3856万 | +2.13% |
| 03/03 | 1,080 | 1,116 | 1,041 | 1,046 | -4.39% | 481,100 | 345億8180万 | +11.63% |
| 03/02 | 1,044 | 1,112 | 1,033 | 1,094 | +1.67% | 471,400 | 361億6873万 | +17.63% |
| 02/27 | 1,035 | 1,086 | 1,030 | 1,076 | +3.76% | 361,400 | 355億7363万 | +16.58% |
| 02/26 | 1,047 | 1,075 | 1,021 | 1,037 | -2.08% | 510,300 | 342億8426万 | +13.46% |
| 02/25 | 1,185 | 1,185 | 1,041 | 1,059 | -4.34% | 1,298,000 | 350億1160万 | +16.76% |
| 02/24 | 1,020 | 1,107 | 1,020 | 1,107 | +15.67% | 802,400 | 365億9853万 | +23.27% |
| 02/20 | （IR情報）13:00 執行役の異動に関するお知らせ |
| 02/20 | （IR情報）13:00 代表執行役の異動に関するお知らせ |
| 02/20 | 948 | 968 | 914 | 957 | -0.62% | 298,300 | 316億3937万 | +7.77% |
| 02/19 | 979 | 982 | 939 | 963 | -1.13% | 284,100 | 318億3774万 | +8.94% |
| 02/18 | 927 | 981 | 919 | 974 | +6.22% | 499,700 | 322億141万 | +10.68% |
| 02/17 | 869 | 928 | 866 | 917 | +5.04% | 351,400 | 303億1693万 | +4.8% |
| 02/16 | 841 | 892 | 840 | 873 | +5.18% | 299,700 | 288億6225万 | +0.11% |
| 02/13 | （IR情報）16:30 (訂正)「2026年3月期(2025年度)第3四半期決算説明資料」の一部訂正について |
| 02/13 | 841 | 848 | 820 | 830 | -4.05% | 275,200 | 274億4063万 | -4.6% |
| 02/12 | 855 | 873 | 840 | 865 | +1.17% | 281,200 | 285億9776万 | -0.8% |
| 02/10 | 834 | 856 | 820 | 855 | +4.01% | 278,600 | 282億6715万 | -1.95% |
| 02/09 | 846 | 846 | 782 | 822 | -1.08% | 610,500 | 271億7614万 | -5.63% |
| 02/06 | 841 | 846 | 799 | 831 | -2.92% | 794,800 | 274億7369万 | -4.81% |
| 02/05 | （IR情報）13:00 2026年3月期(2025年度)第3四半期決算説明資料 |
| 02/05 | （IR情報）13:00 2026年3月期通期連結業績予想値の修正および配当予想の修正(増配)に関するお知らせ |
| 02/05 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 907 | 935 | 800 | 856 | -5.93% | 1,348,900 | 283億21万 | -2.06% |
| 02/04 | 909 | 935 | 893 | 910 | 0% | 297,600 | 300億8551万 | +3.88% |
| 02/03 | 891 | 922 | 882 | 910 | +4.36% | 213,700 | 300億8551万 | +3.88% |
| 02/02 | 901 | 917 | 872 | 872 | -4.6% | 270,400 | 288億2919万 | -0.34% |
| 01/30 | 922 | 922 | 891 | 914 | -2.45% | 273,900 | 302億1775万 | +4.46% |
| 01/29 | 917 | 947 | 910 | 937 | +2.85% | 247,200 | 309億7815万 | +7.33% |
| 01/28 | 924 | 924 | 896 | 911 | -0.65% | 234,100 | 301億1857万 | +4.59% |
| 01/27 | 894 | 917 | 887 | 917 | +4.2% | 215,500 | 303億1693万 | +5.65% |
| 01/26 | 862 | 909 | 853 | 880 | -1.35% | 222,200 | 290億9368万 | +1.62% |
| 01/23 | 910 | 915 | 877 | 892 | -1.76% | 212,900 | 294億9041万 | +3% |
| 01/22 | 857 | 909 | 854 | 908 | +7.84% | 239,300 | 300億1939万 | +4.85% |
| 01/21 | 830 | 850 | 826 | 842 | -2.66% | 134,900 | 278億3736万 | -2.77% |
| 01/20 | 849 | 868 | 843 | 865 | +2.13% | 212,700 | 285億9776万 | -0.46% |
| 01/19 | 855 | 855 | 834 | 847 | -1.51% | 115,200 | 280億266万 | -2.76% |
| 01/16 | 853 | 869 | 837 | 860 | 0% | 228,500 | 284億3246万 | -1.6% |
| 01/15 | 860 | 886 | 852 | 860 | 0% | 296,800 | 284億3246万 | -2.16% |
| 01/14 | 860 | 867 | 851 | 860 | +0.82% | 398,300 | 284億3246万 | -2.38% |
| 01/13 | 834 | 857 | 831 | 853 | +3.14% | 164,700 | 282億103万 | -3.18% |
| 01/09 | 839 | 839 | 811 | 827 | -0.6% | 149,900 | 273億4144万 | -6.13% |
| 01/08 | 860 | 862 | 830 | 832 | -4.7% | 228,400 | 275億675万 | -5.78% |
| 01/07 | 851 | 875 | 845 | 873 | +1.75% | 117,400 | 288億6225万 | -1.24% |
| 01/06 | 830 | 863 | 829 | 858 | +2.26% | 149,100 | 283億6634万 | -3.05% |
| 01/05 | 865 | 882 | 835 | 839 | -2.33% | 186,800 | 277億3818万 | -5.09% |
| 2025 |
| 12/30 | 859 | 876 | 856 | 859 | -1.72% | 138,600 | 283億9940万 | -2.61% |
| 12/29 | 891 | 891 | 864 | 874 | -2.24% | 144,600 | 288億9531万 | -0.57% |
| 12/26 | 908 | 910 | 889 | 894 | -1.54% | 148,700 | 295億5653万 | +2.17% |
| 12/25 | 897 | 913 | 888 | 908 | +2.83% | 136,900 | 300億1939万 | +4.25% |
| 12/24 | 891 | 918 | 881 | 883 | -1.01% | 181,900 | 291億9286万 | +2.2% |
| 12/23 | 871 | 899 | 865 | 892 | +3.24% | 155,900 | 294億9041万 | +3.72% |
| 12/22 | 890 | 892 | 861 | 864 | -1.59% | 142,600 | 285億6470万 | +0.93% |
| 12/19 | 829 | 878 | 822 | 878 | +6.17% | 228,800 | 290億2756万 | +2.81% |
| 12/18 | 853 | 857 | 820 | 827 | -6.34% | 312,400 | 273億4144万 | -2.93% |
| 12/17 | 868 | 889 | 856 | 883 | +1.73% | 162,400 | 291億9286万 | +3.76% |
| 12/16 | 905 | 913 | 860 | 868 | -4.41% | 206,600 | 286億9695万 | +2.36% |
| 12/15 | 879 | 916 | 874 | 908 | +1% | 142,600 | 300億1939万 | +7.58% |
| 12/12 | 909 | 916 | 889 | 899 | -1.1% | 234,400 | 297億2184万 | +7.54% |
| 12/11 | 920 | 921 | 896 | 909 | -0.76% | 195,100 | 300億5245万 | +9.39% |
| 12/10 | 914 | 950 | 907 | 916 | -0.11% | 251,800 | 302億8387万 | +11.44% |
| 12/09 | 979 | 979 | 901 | 917 | -7.75% | 523,100 | 303億1693万 | +13.21% |
| 12/08 | 918 | 1,010 | 913 | 994 | +8.28% | 542,300 | 328億6263万 | +24.72% |
| 12/05 | 875 | 932 | 871 | 918 | +6.74% | 391,400 | 303億5000万 | +17.54% |
| 12/04 | 862 | 866 | 839 | 860 | +0.35% | 167,000 | 284億3246万 | +11.83% |
| 12/03 | 856 | 866 | 848 | 857 | +0.23% | 125,200 | 283億3327万 | +13.21% |
| 12/02 | 887 | 887 | 851 | 855 | -2.51% | 174,700 | 282億6715万 | +14.61% |
| 12/01 | 892 | 909 | 861 | 877 | -0.9% | 315,100 | 289億9449万 | +19.32% |
| 11/28 | 837 | 894 | 824 | 885 | +5.99% | 353,700 | 292億5898万 | +22.75% |
| 11/27 | 803 | 840 | 795 | 835 | +5.56% | 162,900 | 276億593万 | +17.94% |
| 11/26 | 772 | 795 | 765 | 791 | +2.33% | 101,900 | 261億5125万 | +13.49% |
| 11/25 | 783 | 785 | 763 | 773 | 0% | 73,500 | 255億5615万 | +12.52% |
| 11/21 | 763 | 794 | 760 | 773 | -2.52% | 165,300 | 255億5615万 | +14.01% |
| 11/20 | 776 | 796 | 770 | 793 | +5.73% | 143,500 | 262億1737万 | +18.54% |
| 11/19 | 768 | 776 | 739 | 750 | -3.35% | 180,600 | 247億9575万 | +13.98% |
| 11/18 | 787 | 792 | 762 | 776 | -3% | 208,900 | 256億5533万 | +19.75% |
| 11/17 | 815 | 815 | 791 | 800 | -1.48% | 140,300 | 264億4880万 | +25.39% |
| 11/14 | 820 | 835 | 803 | 812 | -2.75% | 188,200 | 268億4553万 | +29.3% |
| 11/13 | 810 | 835 | 810 | 835 | +4.64% | 268,500 | 276億593万 | +35.33% |
| 11/12 | 785 | 799 | 777 | 798 | +1.14% | 189,400 | 263億8268万 | +32.12% |
| 11/11 | 764 | 796 | 756 | 789 | +2.73% | 320,000 | 260億8513万 | +33.05% |
| 11/10 | 740 | 768 | 729 | 768 | +5.79% | 265,600 | 253億9085万 | +32.19% |
| 11/07 | 756 | 758 | 721 | 726 | -4.85% | 352,600 | 240億228万 | +27.37% |
| 11/06 | 762 | 774 | 725 | 763 | +9.78% | 926,000 | 252億2554万 | +36.01% |
| 11/05 | （IR情報）13:00 2026年3月期(2025年度)第2四半期決算説明資料 |
| 11/05 | （IR情報）13:00 2026年3月期第2四半期(中間期)連結業績予想値と実績値の差異及び通期連結業績予想値の修正並びに剰余金の配当(中間配当・増配)に関するお知らせ |
| 11/05 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 599 | 707 | 567 | 695 | +14.12% | 1,779,300 | 229億7739万 | +26.13% |
| 11/04 | 601 | 613 | 599 | 609 | +1.5% | 182,800 | 201億3415万 | +11.95% |
| 10/31 | 602 | 604 | 590 | 600 | +1.01% | 140,200 | 198億3660万 | +10.91% |
| 10/30 | 582 | 603 | 580 | 594 | -1.16% | 156,900 | 196億3823万 | +10.41% |
| 10/29 | 572 | 605 | 572 | 601 | +5.62% | 265,500 | 198億6966万 | +12.34% |
| 10/28 | 586 | 589 | 569 | 569 | -2.23% | 111,500 | 188億1171万 | +6.75% |
| 10/27 | 590 | 594 | 574 | 582 | +1.39% | 192,400 | 192億4150万 | +9.6% |
| 10/24 | 547 | 574 | 547 | 574 | +5.51% | 198,800 | 189億7701万 | +8.3% |
| 10/23 | 548 | 555 | 544 | 544 | -1.98% | 54,000 | 179億8518万 | +3.23% |
| 10/22 | 550 | 555 | 540 | 555 | +1.28% | 72,700 | 183億4885万 | +5.31% |
| 10/21 | 558 | 559 | 545 | 548 | -1.26% | 108,600 | 181億1742万 | +4.38% |
| 10/20 | 543 | 557 | 542 | 555 | +2.4% | 118,200 | 183億4885万 | +5.92% |
| 10/17 | 539 | 549 | 538 | 542 | +0.74% | 86,300 | 179億1906万 | +4.03% |
| 10/16 | 538 | 544 | 534 | 538 | +1.13% | 76,100 | 177億8681万 | +3.46% |
| 10/15 | 502 | 534 | 502 | 532 | +5.35% | 68,600 | 175億8845万 | +2.7% |
| 10/14 | 516 | 526 | 497 | 505 | -3.81% | 149,400 | 166億9580万 | -2.32% |
| 10/10 | 536 | 536 | 525 | 525 | -3.49% | 88,300 | 173億5702万 | +1.74% |
| 10/09 | 525 | 545 | 520 | 544 | +3.62% | 107,000 | 179億8518万 | +5.84% |
| 10/08 | 529 | 531 | 522 | 525 | 0% | 37,600 | 173億5702万 | +2.54% |
| 10/07 | 520 | 530 | 514 | 525 | +1.55% | 81,300 | 173億5702万 | +2.74% |
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。
