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
10/08	3,773	3,775	3,678	3,680	-3.44%	17,165,500	-	-3.18%
10/07	3,843	3,910	3,798	3,811	+0.63%	18,287,700	-	+0.05%
10/06	3,854	3,897	3,780	3,787	-2.17%	17,052,800	-	-0.81%
10/05	3,883	3,943	3,854	3,871	+1.52%	14,233,100	-	+1.18%
10/02	3,838	3,876	3,813	3,813	-0.75%	12,722,900	-	-0.39%
10/01	3,770	3,853	3,740	3,842	+0.08%	13,248,700	-	+0.23%
09/30	3,835	3,870	3,772	3,839	+1.21%	17,996,400	-	+0.05%
09/29	3,851	3,884	3,780	3,793	-2.39%	14,915,300	-	-1.25%
09/28	3,884	3,935	3,861	3,886	-0.28%	13,343,100	-	+0.88%
09/25	3,943	3,975	3,897	3,897	-0.81%	15,832,800	-	+0.96%
09/24	3,917	3,971	3,877	3,929	+1.29%	19,670,900	-	+1.29%
09/18	3,887	3,918	3,831	3,879	-0.21%	16,950,000	-	-0.44%
09/17	3,840	3,910	3,822	3,887	+4.01%	20,985,600	-	-0.61%
09/16	3,750	3,797	3,712	3,737	+0.97%	14,376,000	-	-4.81%
09/15	3,739	3,803	3,610	3,701	-1.6%	36,099,500	-	-6.07%
09/14	3,689	3,771	3,682	3,761	+1.51%	10,108,700	-	-4.83%
09/11	3,597	3,720	3,581	3,705	-0.48%	13,750,300	-	-6.51%
09/10	3,760	3,784	3,687	3,723	-2.36%	14,299,000	-	-6.34%
09/09	3,700	3,854	3,680	3,813	+2.83%	14,782,100	-	-4.34%
09/08	3,764	3,779	3,708	3,708	-3.16%	12,514,100	-	-7.23%
09/07	3,796	3,863	3,785	3,829	+2%	10,848,500	-	-4.3%
09/07	（空売り報告）モルガン・スタンレーMUFG証券 24,502,506株（0.72%）+0.08%
09/04	3,818	3,820	3,707	3,754	-1.08%	15,016,100	-	-6.1%
09/03	3,757	3,840	3,748	3,795	+1.91%	12,653,400	-	-5.08%
09/02	3,815	3,818	3,705	3,724	-3.42%	17,569,700	-	-6.78%
09/01	3,881	3,943	3,836	3,856	-0.85%	16,844,600	-	-3.58%
08/31	3,962	3,966	3,844	3,889	-3.38%	21,853,600	-	-2.78%
08/31	（空売り報告）モルガン・スタンレーMUFG証券 21,806,169株（0.64%）+0.08%
08/28	3,975	4,071	3,973	4,025	+1%	15,227,700	-	+0.57%
08/27	3,937	4,002	3,932	3,985	+1.66%	13,989,400	-	-0.33%
08/26	3,923	3,970	3,910	3,920	-0.66%	12,399,900	-	-1.88%
08/25	3,934	3,974	3,908	3,946	-0.23%	8,581,200	-	-1.15%
08/24	3,955	4,005	3,932	3,955	+0.58%	9,679,900	-	-0.65%
08/24	（空売り報告）モルガン・スタンレーMUFG証券 19,085,946株（0.56%）-0.08%
08/21	4,000	4,023	3,895	3,932	-3.01%	16,411,300	-	-1.11%
08/20	4,139	4,151	4,043	4,054	-1.05%	11,781,300	-	+2.06%
08/19	4,230	4,239	4,075	4,097	-6.25%	18,835,800	-	+3.46%
08/18	4,340	4,439	4,294	4,370	+0.46%	20,536,800	-	+10.75%
08/18	（空売り報告）モルガン・スタンレーMUFG証券 21,688,550株（0.64%）-0.06%
08/17	4,285	4,363	4,218	4,350	+2.26%	16,596,500	-	+10.86%
08/17	（空売り報告）モルガン・スタンレーMUFG証券 23,941,668株（0.7%）+0.06%
08/14	4,202	4,311	4,180	4,254	-0.05%	17,312,800	-	+9.02%
08/13	4,144	4,275	4,123	4,256	+3.96%	23,526,500	-	+9.55%
08/12	4,020	4,094	4,006	4,094	+2.25%	15,370,900	-	+5.65%
08/10	4,062	4,069	3,933	4,004	-0.99%	13,526,400	-	+3.3%
08/07	3,996	4,044	3,925	4,044	+1.15%	14,395,100	-	+4.58%
08/07	（空売り報告）モルガン・スタンレーMUFG証券 21,591,903株（0.64%）+0.11%
08/06	4,050	4,137	3,976	3,998	-0.05%	19,815,300	-	+3.66%
08/05	4,040	4,072	3,887	4,000	-2.22%	29,142,000	-	+4%
08/04	（IR情報）13:30 2026年度第1四半期決算説明資料
08/04	（IR情報）13:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/04	3,780	4,155	3,712	4,091	+7.69%	55,863,900	-	+6.73%
08/03	3,747	3,805	3,621	3,799	+0.93%	21,809,900	-	-0.42%
08/03	（空売り報告）モルガン・スタンレーMUFG証券 18,037,156株（0.53%）再IN
07/31	3,855	3,864	3,745	3,764	+0.75%	22,424,900	-	-1.1%
07/30	3,710	3,801	3,702	3,736	-0.11%	15,217,200	-	-1.68%
07/29	3,751	3,783	3,701	3,740	-1.71%	16,746,900	-	-1.6%
07/28	3,811	3,817	3,736	3,805	-2.21%	14,730,900	-	+0.11%
07/27	3,962	3,981	3,875	3,891	-1.37%	13,481,200	-	+2.26%
07/24	3,976	4,007	3,898	3,945	+0.38%	14,576,400	-	+3.65%
07/23	3,854	3,930	3,851	3,930	+0.98%	15,068,100	-	+3.23%
07/22	3,809	3,916	3,804	3,892	+1.04%	13,718,100	-	+2.31%
07/21	3,730	3,889	3,717	3,852	+4.65%	21,670,300	-	+1.34%
07/17	3,750	3,754	3,626	3,681	-3.71%	21,441,300	-	-2.95%
07/16	3,833	3,900	3,797	3,823	-0.13%	17,525,100	-	+0.95%
07/15	3,855	3,855	3,716	3,828	+2.19%	19,491,400	-	+1.43%
07/14	3,797	3,816	3,718	3,746	-0.32%	12,709,500	-	-0.48%
07/13	3,810	3,818	3,693	3,758	-1.57%	13,530,900	-	-0.05%
07/10	3,810	3,872	3,783	3,818	+0.34%	14,270,300	-	+1.62%
07/09	3,807	3,867	3,785	3,805	-0.42%	16,150,000	-	+1.3%
07/08	3,939	3,994	3,821	3,821	-4.69%	25,815,800	-	+1.84%
07/07	4,051	4,146	3,986	4,009	-2.46%	24,665,400	-	+7.14%
07/06	3,848	4,110	3,839	4,110	+8.39%	35,898,600	-	+10.42%
07/03	3,858	3,899	3,766	3,792	+0.11%	15,350,400	-	+2.4%
07/02	3,783	3,867	3,752	3,788	+1.39%	17,061,600	-	+2.27%
07/01	3,760	3,825	3,711	3,736	+1.91%	19,764,700	-	+0.86%
06/30	3,716	3,717	3,606	3,666	+0.41%	19,004,300	-	-1.21%
06/29	3,679	3,774	3,621	3,651	+2.35%	23,060,300	-	-1.91%
06/26	3,629	3,639	3,536	3,567	-1.41%	16,993,000	-	-4.42%
06/25	3,755	3,784	3,611	3,618	-3.34%	19,664,300	-	-3.47%
06/24	3,725	3,809	3,716	3,743	+0.03%	14,242,700	-	-0.51%
06/23	3,909	3,913	3,715	3,742	-4.27%	20,051,900	-	-0.82%
06/22	3,867	3,914	3,825	3,909	-0.2%	13,192,000	-	+3.17%
06/19	4,029	4,030	3,830	3,917	-1.29%	23,852,400	-	+3.19%
06/18	4,053	4,095	3,943	3,968	+2.8%	31,233,200	-	+4.34%
06/17	3,810	3,905	3,796	3,860	+1.31%	23,776,900	-	+1.29%
06/16	3,700	3,838	3,670	3,810	+4.13%	27,316,000	-	-0.57%
06/15	3,647	3,720	3,591	3,659	+3.36%	21,245,700	-	-5.01%
06/12	3,545	3,594	3,486	3,540	+1.32%	19,580,500	-	-8.79%
06/11	3,450	3,502	3,404	3,494	-2.35%	18,083,000	-	-10.87%
06/10	3,669	3,686	3,548	3,578	-1.41%	17,683,400	-	-9.67%
06/09	3,668	3,688	3,591	3,629	-1.89%	20,777,900	-	-9.32%
06/08	3,713	3,783	3,644	3,699	-2.4%	23,310,400	-	-8.46%
06/05	3,713	3,828	3,688	3,790	+2.4%	23,427,800	-	-7.22%
06/04	3,560	3,772	3,551	3,701	+3.58%	28,144,900	-	-10.19%
06/03	3,556	3,640	3,481	3,573	+1.62%	30,658,500	-	-14.15%
06/02	3,496	3,516	3,415	3,516	-3.3%	35,355,900	-	-16.48%
06/01	3,820	3,859	3,612	3,636	-4.47%	29,085,300	-	-14.43%
05/29	3,768	3,836	3,744	3,806	+0.05%	34,158,900	-	-11.18%
05/28	3,950	3,999	3,766	3,804	-2.41%	25,450,500	-	-11.8%
05/27	4,025	4,050	3,863	3,898	-1.17%	19,574,600	-	-10.08%
05/26	3,900	4,039	3,856	3,944	+0.92%	25,836,500	-	-9.58%
05/25	3,931	3,944	3,860	3,908	-1.54%	25,805,000	-	-10.92%
05/22	3,998	4,023	3,905	3,969	+0.28%	22,773,500	-	-10.22%
05/21	3,985	4,032	3,885	3,958	-1.64%	28,538,600	-	-11.1%
05/20	4,083	4,100	3,940	4,024	-2.47%	20,144,300	-	-10.26%
05/19	4,205	4,255	4,080	4,126	+0.59%	20,535,500	-	-8.6%
05/18	4,084	4,140	4,060	4,102	+0.54%	21,740,700	-	-9.71%
05/15	4,120	4,148	4,027	4,080	-1.97%	26,236,100	-	-10.72%
05/12	（IR情報）13:30 剰余金の配当に関するお知らせ
05/12	（IR情報）13:30 2025年度決算説明資料
05/12	（IR情報）13:30 2026年3月期決算短信〔IFRS〕(連結)

三菱重工業（7011）のイベントチャート

2026/05/15～2026/10/08

イベント情報＆株価推移

開示資料

決算

株式

チャート