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
04/23	2,580	2,643	2,573	2,643	+4.51%	64,447,000	8兆9165億	+3.24%
04/22	2,560	2,585	2,523	2,529	-2.24%	46,817,600	8兆5319億	-1.48%
04/21	2,635	2,635	2,578	2,587	-1.82%	54,798,500	8兆7276億	+0.27%
04/18	2,619	2,657	2,602	2,635	+0.19%	62,491,500	8兆8895億	+2.17%
04/17	2,580	2,715	2,560	2,630	+2.57%	111,795,700	8兆8726億	+2.22%
04/16	2,588	2,617	2,534	2,564	+0.12%	80,867,200	8兆6500億	-0.04%
04/15	2,500	2,575	2,491	2,561	+4.06%	59,260,500	8兆6399億	+0.23%
04/14	2,500	2,529	2,458	2,461	-0.97%	47,345,600	8兆3025億	-3.38%
04/11	2,420	2,500	2,370	2,485	-1.07%	78,654,400	8兆3835億	-2.47%
04/10	2,573	2,573	2,465	2,512	+12.95%	69,446,700	8兆4746億	-1.45%
04/09	2,263	2,286	2,153	2,224	-3.81%	99,159,000	7兆5029億	-12.44%
04/08	2,316	2,329	2,260	2,312	+11.91%	76,686,400	7兆7998億	-9.05%
04/07	2,069	2,207	2,055	2,066	-12.79%	92,499,600	6兆9699億	-18.5%
04/04	2,524	2,550	2,293	2,369	-5.92%	100,794,900	7兆9921億	-6.4%
04/03	2,424	2,545	2,414	2,518	-1.83%	80,651,500	8兆4948億	-0.04%
04/02	2,533	2,569	2,454	2,565	+2.44%	66,712,700	8兆6534億	+2.6%
04/01	2,564	2,578	2,476	2,504	-0.87%	49,957,300	8兆4476億	+1.01%
03/31	15:30 (開示事項の変更)特定子会社の異動に関するお知らせ
03/31	2,541	2,590	2,526	2,526	-4.35%	56,920,800	8兆5218億	+2.56%
03/28	2,660	2,727	2,597	2,641	-1.01%	53,478,500	8兆9098億	+7.88%
03/27	2,610	2,673	2,610	2,668	-0.45%	50,660,300	9兆8億	+9.84%
03/26	2,793	2,801	2,671	2,680	-2.69%	55,660,600	9兆413億	+11.25%
03/25	2,823	2,847	2,754	2,754	-2.06%	57,181,000	9兆2910億	+15.42%
03/24	2,860	2,921	2,812	2,812	-2.19%	59,579,400	9兆4866億	+19.1%
03/21	2,813	2,932	2,769	2,875	-0.55%	114,704,900	9兆6992億	+23.13%
03/19	2,813	2,895	2,806	2,891	+3.4%	92,389,100	9兆7532億	+25.31%
03/18	2,917	2,917	2,757	2,796	-2.48%	112,368,700	9兆4327億	+22.74%
03/17	2,624	2,876	2,617	2,867	+12.17%	146,313,000	9兆6722億	+27.14%
03/14	2,481	2,567	2,467	2,556	+2.94%	65,672,700	8兆6230億	+14.62%
03/13	2,500	2,513	2,455	2,483	+1.76%	61,941,300	8兆3767億	+12.1%
03/12	2,355	2,462	2,345	2,440	+5.4%	72,445,100	8兆2317億	+10.71%
03/11	2,270	2,315	2,237	2,315	-1.28%	60,447,300	7兆8099億	+5.42%
03/10	2,500	2,515	2,323	2,345	-5.79%	78,462,500	7兆9112億	+6.83%
03/07	2,524	2,597	2,483	2,489	-1.27%	116,283,000	8兆3970億	+13.6%
03/06	2,350	2,559	2,347	2,521	+10.81%	149,933,500	8兆5049億	+15.7%
03/05	2,258	2,374	2,238	2,275	-0.48%	107,458,400	7兆6750億	+5.13%
03/04	2,110	2,288	2,110	2,286	+7.78%	99,387,000	7兆7121億	+5.64%
03/03	2,030	2,131	2,014	2,121	+6.74%	55,062,600	7兆1555億	-2.03%
02/28	2,029	2,049	1,983	1,987	-4.06%	36,962,000	6兆7034億	-8.48%
02/27	2,043	2,074	2,027	2,071	+1.52%	23,509,700	6兆9868億	-4.78%
02/26	2,008	2,041	1,987	2,040	+0.64%	31,267,800	6兆8822億	-6.21%
02/25	2,005	2,083	1,978	2,027	-3.66%	47,509,700	6兆8383億	-6.89%
02/21	2,140	2,142	2,096	2,104	-2.73%	35,132,400	7兆981億	-3.44%
02/20	2,129	2,183	2,116	2,163	+0.51%	35,421,800	7兆2972億	-0.73%
02/19	2,171	2,194	2,144	2,152	-0.97%	27,271,200	7兆2600億	-1.06%
02/18	2,188	2,262	2,159	2,173	+2.74%	60,898,100	7兆3309億	0%
02/17	2,100	2,143	2,100	2,115	0%	22,832,300	7兆1352億	-2.67%
02/14	2,151	2,172	2,108	2,115	-2.62%	34,399,300	7兆1352億	-2.76%
02/13	2,181	2,186	2,154	2,172	-0.28%	29,769,400	7兆3275億	-0.37%
02/12	2,170	2,184	2,132	2,178	+0.51%	31,387,700	7兆3478億	-0.23%
02/10	2,189	2,203	2,145	2,167	-1.95%	40,965,000	7兆3106億	-0.82%
02/07	2,228	2,236	2,179	2,210	-1.38%	38,829,700	7兆4557億	+1.05%
02/06	2,216	2,256	2,204	2,241	+2.56%	41,530,900	7兆5603億	+2.33%
02/05	2,239	2,255	2,174	2,185	-1.49%	48,975,600	7兆3714億	-0.23%
02/04	13:30 役員人事に関するお知らせ
02/04	13:30 2024年度第3四半期決算説明資料
02/04	13:30 2025年3月期第3四半期決算短信〔IFRS〕(連結)
02/04	2,279	2,313	2,186	2,218	-0.58%	79,696,600	7兆4827億	+1.19%
02/03	2,269	2,309	2,214	2,231	-2.83%	47,273,400	7兆5266億	+1.78%
01/31	13:30 (開示事項の経過)当社子会社の防衛省向け航空機用エンジン事業の会社分割(簡易分割)による当社への承継に係る吸収分割契約の締結に関するお知らせ
01/31	2,255	2,300	2,242	2,296	+2.82%	39,217,300	7兆7458億	+4.74%
01/30	2,208	2,281	2,207	2,233	+1.32%	45,763,400	7兆5333億	+2.01%
01/29	2,180	2,209	2,154	2,204	+3.72%	61,813,300	7兆4355億	+0.55%
01/28	2,150	2,161	2,088	2,125	-7%	83,871,100	7兆1690億	-3.14%
01/27	2,325	2,361	2,283	2,285	-1.59%	56,409,700	7兆7087億	+3.86%
01/24	2,267	2,336	2,257	2,322	+2.47%	70,099,200	7兆8336億	+5.55%
01/23	2,200	2,275	2,163	2,266	+8.58%	76,699,800	7兆6446億	+3.05%
01/22	2,095	2,127	2,065	2,087	+1.31%	38,250,500	7兆408億	-5.31%
01/21	2,120	2,120	2,048	2,060	-1.39%	36,534,000	6兆9497億	-6.96%
01/20	2,088	2,109	2,067	2,089	+0.67%	31,032,900	7兆475億	-5.99%
01/17	2,079	2,089	2,042	2,075	-1.43%	34,677,900	7兆3億	-6.95%
01/16	2,100	2,129	2,062	2,105	+1.54%	38,866,300	7兆1015億	-6.03%
01/15	2,110	2,111	2,053	2,073	-1.29%	32,851,300	6兆9935億	-7.83%
01/14	2,145	2,149	2,094	2,100	-3.09%	40,383,900	7兆846億	-7.12%
01/10	2,158	2,194	2,152	2,167	-0.23%	28,209,000	7兆3106億	-4.5%
01/09	2,226	2,234	2,161	2,172	-2.64%	39,026,000	7兆3275億	-4.4%
01/08	2,255	2,258	2,211	2,231	-0.53%	37,690,100	7兆5266億	-1.85%
01/07	2,266	2,285	2,223	2,243	0%	43,606,200	7兆5670億	-1.32%
01/06	2,270	2,308	2,234	2,243	+0.9%	56,186,700	7兆5670億	-1.28%
2024
12/30	2,239	2,241	2,204	2,223	-2.07%	39,199,100	7兆4996億	-2.16%
12/27	2,253	2,277	2,236	2,270	+0.89%	38,062,100	7兆6581億	-0.31%
12/26	2,212	2,253	2,203	2,250	+1.08%	32,577,800	7兆5907億	-1.23%
12/25	2,220	2,240	2,201	2,226	+0.45%	30,858,300	7兆5097億	-2.41%
12/24	2,225	2,227	2,194	2,216	-0.49%	29,722,400	7兆4760億	-3.1%
12/23	2,278	2,278	2,221	2,227	-0.45%	49,021,500	7兆5131億	-2.84%
12/20	2,308	2,322	2,223	2,237	-2.61%	73,865,500	7兆5468億	-2.61%
12/19	2,200	2,308	2,185	2,297	+1.77%	62,386,100	7兆7492億	-0.3%
12/18	15:30 代表取締役の異動及び役員人事に関するお知らせ
12/18	2,266	2,310	2,241	2,257	-1.05%	54,199,200	7兆6143億	-2.17%
12/17	2,289	2,372	2,281	2,281	0%	67,349,000	7兆6952億	-1.13%
12/16	2,300	2,317	2,270	2,281	-0.48%	38,916,400	7兆6952億	-1.21%
12/13	2,350	2,376	2,267	2,292	-4.1%	70,084,500	7兆7324億	-0.82%
12/12	2,398	2,423	2,364	2,390	+1.79%	77,521,400	8兆630億	+3.37%
12/11	2,270	2,350	2,263	2,348	+4.03%	73,219,800	7兆9213億	+1.78%
12/10	2,274	2,285	2,216	2,257	-1.66%	64,942,800	7兆6143億	-2%
12/09	2,344	2,364	2,253	2,295	-0.61%	67,863,600	7兆7425億	-0.04%
12/06	2,329	2,355	2,275	2,309	-1.16%	73,598,700	7兆7897億	+0.92%
12/06	9:00 当社および当社子会社に関する報道について
12/05	2,395	2,485	2,325	2,336	-2.18%	107,927,300	7兆8808億	+2.28%
12/04	2,299	2,393	2,295	2,388	+4.74%	88,087,500	8兆562億	+4.87%
12/03	2,257	2,284	2,233	2,280	+1.51%	55,268,400	7兆6919億	+0.53%
12/02	2,191	2,250	2,185	2,246	+2.18%	46,789,700	7兆5772億	-0.62%
11/29	2,212	2,244	2,195	2,198	-1.39%	42,420,600	7兆4152億	-2.48%
11/28	2,180	2,236	2,172	2,229	+0.63%	42,463,100	7兆5198億	-0.93%
11/27	2,244	2,272	2,206	2,215	-1.95%	47,686,700	7兆4726億	-1.34%
11/26	2,303	2,307	2,225	2,259	-3.3%	62,031,100	7兆6210億	+0.71%
11/25	2,332	2,380	2,319	2,336	+1.17%	82,923,400	7兆8808億	+4.24%

7011 三菱重工業

IR情報

2024/11/25～2025/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート