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
10/01	4,790	4,832	4,747	4,832	+0.17%	4,089,100	-	-3.03%
10/01	8:45 自己株式の取得状況に関するお知らせ
09/30	4,758	4,843	4,726	4,824	+2.23%	5,347,500	-	-3.31%
09/29	4,786	4,786	4,670	4,719	-2.48%	6,513,600	-	-5.47%
09/28	4,933	4,937	4,822	4,839	-1.57%	7,213,600	-	-3.16%
09/25	4,910	4,923	4,846	4,916	+0.78%	6,739,800	-	-1.58%
09/24	5,022	5,024	4,878	4,878	-1.97%	6,899,100	-	-2.36%
09/18	5,050	5,050	4,967	4,976	-0.88%	9,577,500	-	-0.44%
09/17	5,024	5,054	4,990	5,020	+0.64%	5,588,700	-	+0.48%
09/16	5,022	5,059	4,988	4,988	+0.73%	3,983,600	-	-0.12%
09/15	5,054	5,070	4,943	4,952	-2.73%	5,142,800	-	-0.86%
09/14	5,100	5,184	5,076	5,091	+0.83%	3,816,200	-	+1.92%
09/11	4,868	5,096	4,868	5,049	+0.6%	5,634,500	-	+1.14%
09/10	5,080	5,082	4,995	5,019	-2.45%	4,958,800	-	+0.62%
09/09	5,098	5,199	5,055	5,145	+1.28%	3,813,300	-	+3.27%
09/08	5,113	5,191	5,039	5,080	-1.28%	3,372,500	-	+2.15%
09/07	5,125	5,186	5,100	5,146	+1.44%	3,850,400	-	+3.44%
09/04	5,210	5,226	5,001	5,073	-2.46%	4,957,100	-	+1.91%
09/03	5,112	5,261	5,112	5,201	+2.18%	4,501,800	-	+4.4%
09/02	5,000	5,112	4,993	5,090	-0.62%	3,997,600	-	+2.15%
09/01	4,920	5,157	4,907	5,122	+3.94%	4,976,400	-	+2.65%
09/01	8:45 自己株式の取得状況に関するお知らせ
08/31	4,875	4,928	4,812	4,928	+0.37%	8,037,500	-	-1.5%
08/28	4,898	4,949	4,881	4,910	+0.04%	3,204,300	-	-2.21%
08/27	4,874	4,910	4,844	4,908	+0.02%	3,170,400	-	-2.62%
08/26	4,925	4,955	4,884	4,907	-1.01%	3,015,700	-	-2.91%
08/25	4,977	4,993	4,943	4,957	-0.5%	2,352,300	-	-2.13%
08/24	4,914	5,007	4,894	4,982	+1.82%	3,166,500	-	-1.66%
08/21	4,837	4,908	4,825	4,893	+0.76%	2,899,300	-	-3.51%
08/20	4,790	4,864	4,765	4,856	+1.25%	2,707,500	-	-4.39%
08/19	4,846	4,846	4,745	4,796	-2.88%	4,461,100	-	-5.63%
08/18	4,895	4,969	4,858	4,938	+0.43%	2,955,500	-	-2.87%
08/17	4,974	4,993	4,861	4,917	-0.26%	3,092,600	-	-3.25%
08/14	4,973	5,032	4,930	4,930	-0.84%	3,919,400	-	-2.99%
08/13	5,046	5,060	4,953	4,972	-0.88%	3,884,200	-	-2.2%
08/12	5,015	5,029	4,925	5,016	+1.33%	4,426,700	-	-1.4%
08/10	5,057	5,057	4,928	4,950	-1.47%	3,527,600	-	-2.69%
08/07	4,993	5,082	4,966	5,024	+1.78%	4,968,800	-	-1.26%
08/06	4,800	4,960	4,800	4,936	+1.52%	5,635,700	-	-2.82%
08/05	16:30 2027年3月期第1四半期決算短信(監査法人による期中レビューの完了)
08/05	4,901	4,922	4,788	4,862	-1.52%	8,477,500	-	-4.06%
08/04	5,032	5,079	4,826	4,937	-3.8%	9,422,500	-	-2.45%
08/03	11:00 自己株式の取得に係る事項の決定に関するお知らせ
08/03	11:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/03	5,111	5,351	4,985	5,132	-1.33%	11,847,400	-	+1.58%
07/31	5,223	5,251	5,137	5,201	+0.1%	4,669,900	-	+3.3%
07/30	11:00 特定子会社の異動に関するお知らせ
07/30	5,126	5,241	5,109	5,196	-0.17%	3,551,300	-	+3.69%
07/29	5,284	5,309	5,120	5,205	-1.27%	6,707,000	-	+4.29%
07/28	5,393	5,425	5,228	5,272	-3.27%	4,616,700	-	+5.99%
07/27	5,435	5,479	5,376	5,450	+1.49%	4,210,700	-	+9.88%
07/24	5,362	5,422	5,320	5,370	-0.26%	3,407,200	-	+8.77%
07/23	5,280	5,412	5,261	5,384	+2.36%	4,058,400	-	+9.45%
07/22	5,214	5,338	5,198	5,260	+1.27%	3,747,800	-	+7.3%
07/21	5,022	5,194	5,019	5,194	+4.13%	4,567,600	-	+6.26%
07/17	5,080	5,176	4,901	4,988	-1.89%	5,592,300	-	+2.17%
07/16	5,010	5,153	5,000	5,084	-0.51%	3,529,100	-	+4.22%
07/15	5,000	5,132	4,999	5,110	+3.86%	4,239,300	-	+4.97%
07/14	4,890	4,942	4,837	4,920	+1.19%	2,631,500	-	+1.34%
07/13	4,949	4,960	4,810	4,862	-0.35%	2,955,600	-	+0.16%
07/10	4,904	4,920	4,833	4,879	-0.91%	3,599,000	-	+0.52%
07/09	4,900	4,935	4,873	4,924	-0.75%	2,676,300	-	+1.3%
07/08	5,033	5,086	4,961	4,961	-1.72%	4,602,400	-	+2.02%
07/07	5,096	5,162	5,033	5,048	+0.44%	6,195,100	-	+3.78%
07/06	4,997	5,084	4,915	5,026	+1.27%	6,131,300	-	+3.46%
07/03	4,866	4,984	4,837	4,963	+3.27%	6,310,500	-	+2.25%
07/02	4,789	4,877	4,772	4,806	+2.96%	4,952,800	-	-1.17%
07/01	4,695	4,701	4,630	4,668	-0.47%	3,446,100	-	-4.34%
06/30	4,710	4,730	4,664	4,690	-0.49%	3,696,200	-	-4.32%
06/29	4,792	4,803	4,677	4,713	+0.45%	3,798,800	-	-4.36%
06/26	4,630	4,768	4,612	4,692	+1.85%	5,292,500	-	-5.25%
06/25	4,757	4,757	4,570	4,607	-1.71%	5,115,700	-	-7.42%
06/24	4,790	4,795	4,647	4,687	-2.21%	4,766,500	-	-6.33%
06/24	8:45 自己株式の取得状況及び取得終了に関するお知らせ
06/23	4,947	4,947	4,789	4,793	-2.44%	4,376,300	-	-4.75%
06/22	4,868	4,930	4,830	4,913	+0.37%	2,346,800	-	-2.94%
06/19	15:00 企業価値向上に向けた役員報酬制度の改定に関するお知らせ
06/19	4,850	4,907	4,805	4,895	-0.29%	4,858,000	-	-3.85%
06/18	4,949	4,993	4,909	4,909	-0.81%	3,362,100	-	-4.31%
06/17	4,981	5,019	4,886	4,949	+0.57%	3,994,600	-	-4.26%
06/16	5,023	5,058	4,900	4,921	-2.4%	3,653,000	-	-5.38%
06/15	5,009	5,174	4,994	5,042	+2.92%	4,310,700	-	-3.5%
06/12	4,869	4,951	4,848	4,899	+1.81%	5,513,700	-	-6.51%
06/11	4,780	4,825	4,713	4,812	+0.35%	3,907,200	-	-8.53%
06/10	4,850	4,880	4,747	4,795	-2.02%	4,912,100	-	-9.32%
06/09	4,908	4,945	4,862	4,894	+0.49%	3,951,700	-	-8.11%
06/08	4,960	4,996	4,820	4,870	-3.45%	4,973,100	-	-9.36%
06/05	5,018	5,089	4,983	5,044	+1.53%	3,343,800	-	-6.97%
06/04	4,997	5,065	4,947	4,968	-0.5%	3,271,700	-	-8.96%
06/03	4,899	5,039	4,873	4,993	+1.69%	4,772,000	-	-9.14%
06/02	4,848	4,940	4,823	4,910	-0.16%	5,020,200	-	-11.26%
06/01	4,981	4,990	4,833	4,918	-5.35%	6,717,400	-	-11.75%
06/01	8:45 自己株式の取得状況に関するお知らせ
05/29	5,180	5,259	5,135	5,196	-0.54%	10,715,100	-	-7.48%
05/28	5,170	5,264	5,150	5,224	+0.08%	4,813,500	-	-7.44%
05/27	5,348	5,411	5,220	5,220	-2.39%	4,638,300	-	-7.92%
05/26	5,297	5,407	5,221	5,348	+0.68%	3,509,100	-	-6.21%
05/25	5,271	5,367	5,216	5,312	+0.78%	3,987,700	-	-7.2%
05/22	5,331	5,356	5,235	5,271	-1.01%	4,239,600	-	-8.36%
05/21	5,467	5,477	5,322	5,325	-0.91%	4,102,500	-	-7.86%
05/20	5,451	5,486	5,287	5,374	-3.22%	5,603,600	-	-7.41%
05/19	5,706	5,725	5,525	5,553	-1.51%	4,049,800	-	-4.78%
05/18	5,806	5,849	5,596	5,638	-3.72%	3,827,200	-	-3.71%
05/15	5,922	6,078	5,792	5,856	-0.71%	5,929,200	-	-0.17%
05/14	5,884	5,928	5,800	5,898	+2.75%	5,671,100	-	+0.53%
05/13	14:30 剰余金の配当に関するお知らせ
05/13	5,555	5,818	5,551	5,740	+3.99%	4,925,800	-	-2.23%
05/12	5,433	5,608	5,433	5,520	+1.88%	5,564,100	-	-6.07%
05/11	5,356	5,509	5,351	5,418	0%	5,517,900	-	-8.11%
05/08	5,493	5,535	5,366	5,418	-1.4%	8,414,100	-	-8.23%
05/07	14:15 主要株主及び主要株主である筆頭株主の異動に関するお知らせ
05/01	11:00 「自己株式の取得に係る事項の決定に関するお知らせ」の一部変更に係る事項の決定に関するお知らせ
05/01	11:00 2026年3月期決算短信〔IFRS〕(連結)

丸紅（8002）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート