| 2026 |
| 06/03 | 3,556 | 3,640 | 3,481 | 3,573 | +1.62% | 30,658,500 | 12兆540億 | -14.15% |
| 06/02 | 3,496 | 3,516 | 3,415 | 3,516 | -3.3% | 35,355,900 | 11兆8617億 | -16.48% |
| 06/01 | 3,820 | 3,859 | 3,612 | 3,636 | -4.47% | 29,085,300 | 12兆2665億 | -14.43% |
| 05/29 | 3,768 | 3,836 | 3,744 | 3,806 | +0.05% | 34,158,900 | 12兆8401億 | -11.18% |
| 05/28 | 3,950 | 3,999 | 3,766 | 3,804 | -2.41% | 25,450,500 | 12兆8333億 | -11.8% |
| 05/27 | 4,025 | 4,050 | 3,863 | 3,898 | -1.17% | 19,574,600 | 13兆1504億 | -10.08% |
| 05/26 | 3,900 | 4,039 | 3,856 | 3,944 | +0.92% | 25,836,500 | 13兆3056億 | -9.58% |
| 05/25 | 3,931 | 3,944 | 3,860 | 3,908 | -1.54% | 25,805,000 | 13兆1842億 | -10.92% |
| 05/22 | 3,998 | 4,023 | 3,905 | 3,969 | +0.28% | 22,773,500 | 13兆3900億 | -10.22% |
| 05/21 | 3,985 | 4,032 | 3,885 | 3,958 | -1.64% | 28,538,600 | 13兆3528億 | -11.1% |
| 05/20 | 4,083 | 4,100 | 3,940 | 4,024 | -2.47% | 20,144,300 | 13兆5755億 | -10.26% |
| 05/19 | 4,205 | 4,255 | 4,080 | 4,126 | +0.59% | 20,535,500 | 13兆9196億 | -8.6% |
| 05/18 | 4,084 | 4,140 | 4,060 | 4,102 | +0.54% | 21,740,700 | 13兆8387億 | -9.71% |
| 05/15 | 4,120 | 4,148 | 4,027 | 4,080 | -1.97% | 26,236,100 | 13兆7644億 | -10.72% |
| 05/14 | 4,405 | 4,405 | 4,096 | 4,162 | -5.54% | 38,699,900 | 14兆411億 | -9.44% |
| 05/13 | 4,370 | 4,456 | 4,271 | 4,406 | +2.47% | 33,182,600 | 14兆8642億 | -4.67% |
| 05/12 | （IR情報）13:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/12 | （IR情報）13:30 2025年度決算説明資料 |
| 05/12 | （IR情報）13:30 剰余金の配当に関するお知らせ |
| 05/12 | 4,350 | 4,363 | 4,084 | 4,300 | -1.92% | 57,855,600 | 14兆5066億 | -7.21% |
| 05/11 | 4,500 | 4,543 | 4,326 | 4,384 | -2.79% | 23,392,400 | 14兆7900億 | -5.64% |
| 05/08 | 4,488 | 4,571 | 4,451 | 4,510 | -0.38% | 25,209,200 | 15兆2151億 | -2.78% |
| 05/07 | 4,552 | 4,620 | 4,483 | 4,527 | -1.29% | 32,023,200 | 15兆2725億 | -2.35% |
| 05/01 | 4,562 | 4,638 | 4,543 | 4,586 | -0.63% | 13,366,800 | 15兆4715億 | -1.12% |
| 04/30 | 4,600 | 4,640 | 4,519 | 4,615 | -3.79% | 26,836,400 | 15兆5693億 | -0.43% |
| 04/28 | 4,680 | 4,823 | 4,676 | 4,797 | +2.3% | 19,210,500 | 16兆1833億 | +3.56% |
| 04/27 | 4,724 | 4,733 | 4,590 | 4,689 | -1.03% | 18,063,900 | 15兆8190億 | +1.56% |
| 04/24 | 4,749 | 4,810 | 4,704 | 4,738 | -0.34% | 18,264,500 | 15兆9843億 | +2.75% |
| 04/23 | 4,589 | 4,770 | 4,571 | 4,754 | +5.46% | 32,997,300 | 16兆383億 | +3.01% |
| 04/22 | 4,400 | 4,532 | 4,362 | 4,508 | -0.31% | 20,727,400 | 15兆2084億 | -2.53% |
| 04/21 | 4,499 | 4,570 | 4,381 | 4,522 | +0.36% | 21,954,100 | 15兆2556億 | -2.54% |
| 04/20 | 4,511 | 4,593 | 4,504 | 4,506 | +3.09% | 22,506,500 | 15兆2016億 | -3.1% |
| 04/17 | 4,509 | 4,511 | 4,371 | 4,371 | -4.38% | 24,317,700 | 14兆7462億 | -6.2% |
| 04/16 | 4,558 | 4,607 | 4,496 | 4,571 | +0.22% | 23,321,000 | 15兆4209億 | -2.25% |
| 04/15 | 4,723 | 4,735 | 4,541 | 4,561 | -3.96% | 27,484,500 | 15兆3872億 | -2.5% |
| 04/14 | 4,815 | 4,815 | 4,715 | 4,749 | -0.25% | 16,995,600 | 16兆214億 | +1.43% |
| 04/13 | 4,725 | 4,834 | 4,675 | 4,761 | +0.34% | 16,322,800 | 16兆619億 | +1.84% |
| 04/10 | 4,782 | 4,819 | 4,704 | 4,745 | -0.75% | 17,911,100 | 16兆79億 | +1.5% |
| 04/09 | 4,832 | 4,854 | 4,742 | 4,781 | -1.42% | 20,132,600 | 16兆1294億 | +2.25% |
| 04/08 | 4,924 | 4,924 | 4,758 | 4,850 | +1.38% | 33,031,900 | 16兆3621億 | +3.85% |
| 04/07 | 4,765 | 4,875 | 4,746 | 4,784 | +1.03% | 18,352,100 | 16兆1395億 | +2.38% |
| 04/06 | 4,827 | 4,847 | 4,712 | 4,735 | -1.42% | 17,781,700 | 15兆9742億 | +0.98% |
| 04/03 | 4,848 | 4,862 | 4,762 | 4,803 | +1.95% | 17,897,500 | 16兆2036億 | +2.19% |
| 04/02 | 4,799 | 4,876 | 4,671 | 4,711 | +2.64% | 34,583,700 | 15兆8932億 | +0.15% |
| 04/01 | 4,433 | 4,594 | 4,393 | 4,590 | +8.69% | 22,456,000 | 15兆4850億 | -2.46% |
| 03/31 | 4,268 | 4,331 | 4,204 | 4,223 | -4.41% | 26,364,000 | 14兆2469億 | -10.43% |
| 03/30 | 4,400 | 4,444 | 4,299 | 4,418 | -3.47% | 27,883,300 | 14兆9047億 | -6.87% |
| 03/27 | 4,461 | 4,593 | 4,452 | 4,577 | +1.46% | 22,423,400 | 15兆4411億 | -3.97% |
| 03/26 | 4,573 | 4,653 | 4,488 | 4,511 | -0.79% | 16,565,600 | 15兆2185億 | -5.65% |
| 03/25 | 4,500 | 4,599 | 4,480 | 4,547 | +2.64% | 23,369,500 | 15兆3399億 | -5.13% |
| 03/24 | 4,600 | 4,600 | 4,373 | 4,430 | -1.93% | 33,310,900 | 14兆9452億 | -7.9% |
| 03/23 | 4,708 | 4,711 | 4,491 | 4,517 | -6.83% | 36,873,600 | 15兆2387億 | -6.56% |
| 03/19 | 4,907 | 4,984 | 4,848 | 4,848 | -3.04% | 22,002,700 | 16兆3554億 | -0.1% |
| 03/18 | 4,928 | 5,000 | 4,817 | 5,000 | +2.44% | 21,953,400 | 16兆8682億 | +2.82% |
| 03/17 | 4,850 | 4,980 | 4,847 | 4,881 | +1.86% | 21,835,100 | 16兆4667億 | +0.39% |
| 03/16 | （5%ルール）三菱UFJ銀行（0.74%）三菱UFJアセットマネジメント（1.03%）三菱UFJ信託銀行（2.18%）三菱UFJモルガン・スタンレー証券（0.17%） |
| 03/16 | 4,790 | 4,827 | 4,698 | 4,792 | +0.99% | 17,307,900 | 16兆1665億 | -1.38% |
| 03/13 | （IR情報）15:30 子会社への増資および特定子会社の異動に関するお知らせ |
| 03/13 | 4,641 | 4,779 | 4,607 | 4,745 | -0.75% | 22,271,300 | 16兆79億 | -2.27% |
| 03/12 | 4,571 | 4,783 | 4,530 | 4,781 | +3.57% | 28,346,100 | 16兆1294億 | -1.54% |
| 03/11 | （IR情報）16:00 (開示事項の経過)特定子会社の異動に関するお知らせ |
| 03/11 | 4,652 | 4,711 | 4,610 | 4,616 | -0.69% | 19,527,600 | 15兆5727億 | -4.82% |
| 03/10 | 4,700 | 4,759 | 4,606 | 4,648 | +1.48% | 28,112,500 | 15兆6807億 | -4.09% |
| 03/09 | 4,500 | 4,586 | 4,375 | 4,580 | -3.8% | 37,588,900 | 15兆4513億 | -5.39% |
| 03/06 | 4,695 | 4,784 | 4,656 | 4,761 | -0.17% | 20,763,900 | 16兆619億 | -1.61% |
| 03/05 | 4,837 | 4,944 | 4,714 | 4,769 | +3.07% | 28,829,800 | 16兆889億 | -1.18% |
| 03/04 | （5%ルール）ブラックロック・インスティテューショナル・トラス…（1.32%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.13%）ブラックロック・アセット・マネジメント・カナダ・…（0.14%）ブラックロック・アセット・マネジメント・アイルラ…（0.65%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.22%）ブラックロック・インベストメント・マネジメント(…（0.1%）ブラックロック・インベストメント・マネジメント(…（0.23%）ブラックロック・ジャパン（1.95%）ブラックロック・ライフ・リミテッド(BlackRock L…（0.03%）ブラックロック・ファンド・アドバイザーズ(Black…（1.89%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.32%）ブラックロック・フィナンシャル・マネジメント・イ…（0.11%） |
| 03/04 | 4,800 | 4,838 | 4,502 | 4,627 | -5.99% | 35,825,300 | 15兆6098億 | -3.94% |
| 03/03 | 5,147 | 5,188 | 4,901 | 4,922 | -5.26% | 30,623,900 | 16兆6050億 | +2.24% |
| 03/02 | 5,092 | 5,208 | 5,055 | 5,195 | +3.61% | 33,425,800 | 17兆5261億 | +8.21% |
| 02/27 | 4,900 | 5,018 | 4,852 | 5,014 | +2.31% | 24,269,500 | 16兆9154億 | +4.87% |
| 02/26 | 4,870 | 4,968 | 4,866 | 4,901 | +3.14% | 23,883,000 | 16兆5342億 | +2.68% |
| 02/25 | 4,826 | 4,830 | 4,607 | 4,752 | -1.23% | 31,588,300 | 16兆315億 | -0.36% |
| 02/24 | 5,050 | 5,107 | 4,745 | 4,811 | -3.1% | 39,377,100 | 16兆2306億 | +0.78% |
| 02/20 | 4,978 | 5,004 | 4,891 | 4,965 | +0.26% | 21,996,100 | 16兆7501億 | +4.13% |
| 02/19 | （IR情報）15:30 (開示事項の経過)LVJホールディングス2合同会社による三菱ロジスネクストの株式等に対する公開買付けの終了に関するお知らせ |
| 02/19 | 4,958 | 4,977 | 4,857 | 4,952 | 0% | 23,736,000 | 16兆7063億 | +4.01% |
| 02/18 | 4,910 | 4,997 | 4,867 | 4,952 | +2.74% | 20,704,300 | 16兆7063億 | +4.21% |
| 02/17 | 4,955 | 4,958 | 4,760 | 4,820 | -2.82% | 20,280,900 | 16兆2609億 | +1.84% |
| 02/16 | 5,095 | 5,134 | 4,941 | 4,960 | -1.41% | 17,764,200 | 16兆7332億 | +5.29% |
| 02/13 | 4,979 | 5,117 | 4,937 | 5,031 | +0.72% | 25,707,100 | 16兆9728億 | +7.43% |
| 02/12 | 5,031 | 5,034 | 4,930 | 4,995 | -2.19% | 33,965,200 | 16兆8513億 | +7.47% |
| 02/10 | （IR情報）16:30 (開示事項の経過)会社分割(簡易吸収分割)による子会社への事業承継に係る吸収分割契約の締結及び当該子会社株式に係る株式譲渡契約の締結に関するお知らせ |
| 02/10 | 5,002 | 5,152 | 4,974 | 5,107 | +2.76% | 46,455,900 | 17兆2292億 | +10.57% |
| 02/09 | 5,059 | 5,074 | 4,901 | 4,970 | +3.15% | 56,015,600 | 16兆7670億 | +8.49% |
| 02/06 | 4,728 | 4,820 | 4,581 | 4,818 | +2.79% | 36,510,600 | 16兆2542億 | +6.22% |
| 02/05 | 4,800 | 4,890 | 4,581 | 4,687 | -1.45% | 39,107,300 | 15兆8122億 | +4.2% |
| 02/04 | （IR情報）13:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/04 | （IR情報）13:30 2025年度第3四半期決算説明資料 |
| 02/04 | （IR情報）13:30 役員人事に関するお知らせ |
| 02/04 | 4,700 | 4,776 | 4,583 | 4,756 | +2.32% | 46,900,100 | 16兆450億 | +6.52% |
| 02/03 | 4,575 | 4,658 | 4,517 | 4,648 | +3.17% | 20,197,400 | 15兆6807億 | +4.94% |
| 02/02 | 4,589 | 4,649 | 4,465 | 4,505 | -0.31% | 23,086,300 | 15兆1982億 | +2.41% |
| 01/30 | 4,550 | 4,568 | 4,451 | 4,519 | -0.2% | 18,348,900 | 15兆2455億 | +3.29% |
| 01/29 | 4,535 | 4,635 | 4,497 | 4,528 | +2.12% | 27,552,500 | 15兆2758億 | +4.12% |
| 01/28 | 4,536 | 4,540 | 4,406 | 4,434 | -2.55% | 19,641,500 | 14兆9587億 | +2.54% |
| 01/27 | 4,560 | 4,572 | 4,495 | 4,550 | -0.2% | 19,518,500 | 15兆3500億 | +5.84% |
| 01/26 | 4,554 | 4,643 | 4,525 | 4,559 | -0.91% | 24,414,800 | 15兆3804億 | +6.69% |
| 01/23 | 4,731 | 4,787 | 4,588 | 4,601 | -2.04% | 21,912,800 | 15兆5221億 | +8.28% |
| 01/22 | 4,790 | 4,813 | 4,673 | 4,697 | -2.04% | 24,388,800 | 15兆8460億 | +11.09% |
| 01/21 | 4,743 | 4,882 | 4,719 | 4,795 | -0.37% | 25,696,000 | 16兆1766億 | +13.98% |
| 01/20 | （IR情報）20:00 (開示事項の経過)LVJホールディングス2合同会社による三菱ロジスネクストの株式等に対する公開買付けの開始に関するお知らせ |
| 01/20 | 4,860 | 4,923 | 4,770 | 4,813 | -1.37% | 26,567,100 | 16兆2373億 | +15.23% |
| 01/19 | 4,650 | 4,888 | 4,604 | 4,880 | +4.72% | 36,856,500 | 16兆4634億 | +17.48% |
| 01/16 | 4,757 | 4,774 | 4,645 | 4,660 | -2.92% | 26,045,000 | 15兆7211億 | +12.83% |
| 01/15 | 4,689 | 4,812 | 4,642 | 4,800 | +1.91% | 33,689,000 | 16兆1935億 | +16.73% |
| 01/14 | 4,509 | 4,710 | 4,497 | 4,710 | +5.23% | 46,385,500 | 15兆8898億 | +15.36% |
| 01/13 | 4,445 | 4,513 | 4,361 | 4,476 | +4.9% | 42,103,100 | 15兆1004億 | +10.33% |
| 01/09 | 4,209 | 4,278 | 4,186 | 4,267 | +0.12% | 18,886,900 | 14兆3953億 | +5.8% |
| 01/08 | 4,230 | 4,325 | 4,213 | 4,262 | +2.38% | 26,300,700 | 14兆3784億 | +6.1% |
| 01/07 | 4,195 | 4,232 | 4,115 | 4,163 | -2.28% | 25,108,900 | 14兆444億 | +4.02% |
| 01/06 | 4,220 | 4,275 | 4,185 | 4,260 | +2.35% | 29,663,700 | 14兆3717億 | +6.66% |
| 01/05 | 4,001 | 4,198 | 4,000 | 4,162 | +8.39% | 37,954,400 | 14兆411億 | +4.6% |
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。
