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
05/22	15:00 剰余金の配当に関するお知らせ
05/22	15:00 支配株主等に関する事項について
05/22	2,121	2,151	2,111	2,144	-0.6%	97,900	2289億4492万	+6.99%
05/21	2,197	2,198	2,144	2,157	-0.19%	166,300	2303億2448万	+8.23%
05/20	2,120	2,190	2,120	2,161	+2.51%	278,100	2307億5160万	+9.09%
05/19	2,100	2,108	2,034	2,108	-1.77%	448,600	2250億9226万	+6.9%
05/16	2,110	2,168	2,094	2,146	+2.09%	188,800	2291億4990万	+9.71%
05/15	2,088	2,120	2,072	2,102	+0.38%	290,600	2244億5158万	+8.18%
05/14	2,069	2,135	2,054	2,094	+1.7%	299,900	2235億9734万	+8.67%
05/13	2,091	2,132	2,050	2,059	+0.88%	355,800	2198億6004万	+7.24%
05/12	2,045	2,085	2,009	2,041	-2.58%	439,400	2179億3800万	+6.41%
05/09	13:30 2025年3月期通期連結業績予想値と実績値との差異に関するお知らせ
05/09	13:30 2025年3月期決算短信〔日本基準〕(連結)
05/09	2,112	2,230	1,900	2,095	+0.1%	2,925,900	2237億412万	+9.06%
05/08	1,999	2,099	1,982	2,093	+4.7%	629,700	2234億9056万	+8.95%
05/07	1,995	2,014	1,966	1,999	+1.01%	232,200	2134億5324万	+3.95%
05/02	1,970	1,995	1,957	1,979	+0.46%	152,500	2113億1764万	+2.75%
05/01	1,996	2,011	1,970	1,970	-1.84%	171,500	2103億5662万	+1.91%
04/30	1,961	2,007	1,950	2,007	+2.29%	111,400	2143億748万	+3.4%
04/28	1,958	1,987	1,949	1,962	+2.03%	173,800	2095億238万	+0.82%
04/25	1,925	1,971	1,923	1,923	-0.1%	111,200	2053億3796万	-1.49%
04/24	1,890	1,934	1,890	1,925	+1.21%	78,500	2055億5152万	-1.99%
04/23	1,930	1,941	1,878	1,902	+1.12%	233,400	2030億9558万	-3.7%
04/22	1,861	1,900	1,860	1,881	-0.53%	115,200	2008億5320万	-5.29%
04/21	1,901	1,908	1,867	1,891	-1.3%	116,200	2019億965万	-5.4%
04/18	1,859	1,916	1,850	1,916	+3.85%	210,500	2045億7900万	-4.39%
04/17	1,846	1,865	1,837	1,845	+0.22%	141,100	1969億9805万	-7.98%
04/16	1,880	1,883	1,833	1,841	-1.02%	156,100	1965億7095万	-8.32%
04/15	1,896	1,913	1,852	1,860	-0.53%	195,400	1985億9966万	-7.46%
04/14	1,878	1,910	1,869	1,870	+0.7%	240,800	1996億6740万	-7.1%
04/11	1,834	1,860	1,778	1,857	-3.78%	493,600	1982億7934万	-7.93%
04/10	1,890	1,937	1,843	1,930	+12.21%	444,100	2060億7384万	-4.5%
04/09	1,783	1,809	1,709	1,720	-5.18%	565,900	1836億5130万	-14.89%
04/08	1,822	1,864	1,800	1,814	+6.02%	423,900	1936億8805万	-10.55%
04/07	1,760	1,803	1,702	1,711	-10.89%	614,900	1826億9033万	-15.8%
04/04	1,938	1,968	1,853	1,920	-4.29%	635,700	2050億610万	-5.84%
04/03	1,991	2,066	1,956	2,006	-4.79%	528,700	2141億8867万	-1.67%
04/02	2,099	2,121	2,058	2,107	+0.19%	235,200	2249億7284万	+3.49%
04/01	2,159	2,159	2,086	2,103	-1.13%	267,500	2245億4574万	+3.65%
03/31	2,051	2,137	2,034	2,127	+2.26%	234,700	2271億832万	+5.04%
03/28	2,142	2,159	2,065	2,080	-3.79%	269,900	2220億8994万	+2.97%
03/27	2,140	2,163	2,101	2,162	-0.28%	540,000	2308億4541万	+7.24%
03/26	2,147	2,170	2,123	2,168	+2.26%	254,200	2314億8606万	+8.08%
03/25	2,163	2,164	2,118	2,120	-0.38%	286,600	2263億6090万	+6.27%
03/24	2,215	2,216	2,124	2,128	-3.49%	324,000	2272億1509万	+7.04%
03/21	2,180	2,218	2,150	2,205	-0.27%	193,300	2354億3008万	+11.31%
03/19	2,173	2,234	2,173	2,211	+1.01%	330,100	2360億7070万	+12.23%
03/18	2,195	2,200	2,123	2,189	-0.27%	368,300	2337億2174万	+11.8%
03/17	2,068	2,218	2,055	2,195	+8.45%	516,400	2343億6237万	+12.74%
03/14	1,933	2,030	1,919	2,024	+4.87%	333,400	2161億453万	+4.49%
03/13	1,929	1,958	1,906	1,930	+0.36%	198,000	2060億6805万	-0.21%
03/12	1,885	1,941	1,884	1,923	+1.42%	309,200	2053億2065万	-0.62%
03/11	1,906	1,911	1,865	1,896	-2.17%	519,300	2024億3784万	-2.02%
03/10	1,963	1,980	1,937	1,938	-1.02%	142,800	2069億2222万	-0.05%
03/07	1,931	1,960	1,908	1,958	-0.56%	107,800	2090億5764万	+0.88%
03/06	1,937	1,981	1,919	1,969	+2.77%	213,600	2102億3212万	+1.39%
03/05	1,912	1,959	1,894	1,916	+0.74%	223,000	2045億7326万	-1.34%
03/04	1,889	1,903	1,865	1,902	+0.11%	156,100	2030億7846万	-2.21%
03/03	1,909	1,920	1,881	1,900	-0.11%	248,800	2028億6492万	-2.61%
02/28	1,920	1,932	1,891	1,902	-2.56%	314,500	2030億7846万	-2.81%
02/27	1,929	1,983	1,928	1,952	+2.74%	290,300	2084億1701万	-0.31%
02/26	1,921	1,952	1,883	1,900	-1.66%	259,300	2028億6492万	-2.86%
02/25	1,950	1,970	1,922	1,932	-3.4%	294,100	2062億8159万	-1.23%
02/21	1,983	2,000	1,959	2,000	-0.1%	235,600	2135億4202万	+2.3%
02/20	15:00 役員人事及び代表取締役等に関するお知らせ
02/20	1,976	2,024	1,976	2,002	+0.6%	196,900	2137億3554万	+2.56%
02/19	1,886	1,998	1,880	1,990	+4.85%	448,000	2124億5441万	+2.1%
02/18	1,887	1,910	1,850	1,898	+0.11%	389,100	2026億3240万	-2.47%
02/17	1,918	1,951	1,885	1,896	-2.47%	378,300	2024億1888万	-2.62%
02/14	1,963	1,992	1,931	1,944	-0.31%	307,400	2075億4340万	-0.21%
02/14	9:00 2024年度第3四半期決算説明資料
02/13	1,957	1,968	1,937	1,950	+1.25%	206,900	2081億8397万	+0.1%
02/12	1,920	1,928	1,905	1,926	+0.68%	152,700	2056億2171万	-1.13%
02/10	1,911	1,948	1,909	1,913	-0.16%	263,700	2042億3381万	-1.85%
02/07	1,934	1,940	1,910	1,916	-1.64%	251,900	2045億5410万	-1.79%
02/06	1,966	2,001	1,926	1,948	+0.1%	440,100	2079億7045万	-0.26%
02/05	1,987	2,030	1,936	1,946	-0.05%	535,700	2077億5693万	-0.41%
02/04	13:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	1,950	1,967	1,862	1,947	+0.62%	971,200	2078億6369万	-0.36%
02/03	1,970	1,983	1,927	1,935	-3.35%	439,600	2065億8256万	-0.92%
01/31	1,972	2,002	1,972	2,002	+1.57%	221,200	2137億3554万	+2.56%
01/30	1,981	2,016	1,962	1,971	-0.61%	389,600	2104億2595万	+1.08%
01/29	1,974	2,003	1,968	1,983	+0.46%	316,400	2117億708万	+1.74%
01/28	1,976	2,010	1,943	1,974	-1.05%	293,000	2107億4623万	+1.28%
01/27	2,066	2,068	1,984	1,995	-3.34%	377,000	2129億8822万	+2.36%
01/24	2,033	2,066	2,009	2,064	+1.52%	290,900	2203億5473万	+6.01%
01/23	15:00 連結子会社の合併および商号変更に関するお知らせ
01/23	1,950	2,050	1,941	2,033	+5.06%	377,900	2170億4513万	+4.69%
01/22	1,919	1,953	1,904	1,935	+1.31%	317,000	2065億8256万	-0.31%
01/21	1,913	1,916	1,877	1,910	+0.95%	223,800	2039億1353万	-1.7%
01/20	1,870	1,918	1,861	1,892	-0.94%	448,100	2019億9183万	-2.57%
01/17	1,904	1,915	1,864	1,910	-0.57%	325,300	2039億1353万	-1.34%
01/16	1,924	1,934	1,885	1,921	-0.21%	244,500	2050億8790万	+0.21%
01/15	1,911	1,929	1,860	1,925	+0.36%	422,000	2055億1495万	+2.12%
01/14	1,900	1,922	1,895	1,918	-0.36%	310,600	2047億6762万	+3.45%
01/10	1,927	1,947	1,906	1,925	-0.1%	225,900	2055億1495万	+5.6%
01/09	1,937	1,945	1,898	1,927	-0.52%	397,800	2057億2847万	+7.53%
01/08	1,959	1,993	1,926	1,937	-1.12%	434,200	2067億9608万	+9.93%
01/07	1,950	1,965	1,933	1,959	+1.19%	301,400	2091億4482万	+13.17%
01/06	1,970	1,986	1,922	1,936	-1.38%	288,900	2066億8932万	+13.88%
2024
12/30	1,992	1,993	1,954	1,963	-0.76%	116,100	2095億7186万	+17.47%
12/27	15:00 (開示事項の経過)中国連結子会社の異動(持分譲渡)に関するお知らせ
12/27	1,981	1,998	1,962	1,978	+0.41%	277,900	2111億7328万	+20.39%
12/26	1,950	1,979	1,936	1,970	+1.6%	242,900	2103億1919万	+21.98%
12/25	1,944	1,957	1,904	1,939	+0.73%	156,900	2070億960万	+22.18%
12/24	1,910	1,928	1,896	1,925	+0.57%	206,000	2055億1495万	+23.32%
12/23	1,947	1,947	1,885	1,914	-1.19%	394,200	2043億4057万	+24.61%
12/20	1,969	2,005	1,936	1,937	-1.48%	452,900	2067億9608万	+28.36%
12/19	1,943	1,995	1,937	1,966	-0.86%	429,100	2098億9215万	+32.66%

7105 三菱ロジスネクスト

IR情報

2024/12/19～2025/05/22

IR情報＆株価推移

開示資料

決算

株式

チャート