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
10/09	4,808	4,854	4,744	4,775	+0.23%	5,360,200	-	-5.05%
10/08	4,800	4,800	4,672	4,764	-2.91%	8,677,000	-	-5.59%
10/07	4,940	4,991	4,903	4,907	-1.11%	4,459,400	-	-2.93%
10/06	4,960	4,984	4,901	4,962	+0.75%	4,001,500	-	-1.9%
10/05	4,939	4,948	4,889	4,925	+0.47%	5,647,900	-	-2.61%
10/02	4,862	4,917	4,858	4,902	-0.28%	4,473,500	-	-3.05%
10/01	4,908	4,935	4,873	4,916	-0.28%	6,198,600	-	-2.81%
10/01	（IR情報）8:45 自己株式の取得状況(途中経過)
09/30	4,825	4,940	4,811	4,930	+2.09%	7,143,600	-	-2.55%
09/29	4,938	4,938	4,825	4,829	-3.82%	6,739,200	-	-4.53%
09/28	5,087	5,100	5,012	5,021	-0.99%	6,600,000	-	-0.69%
09/25	5,087	5,089	5,028	5,071	+0.76%	5,530,700	-	+0.5%
09/24	5,161	5,176	5,033	5,033	-2.48%	7,055,800	-	-0.1%
09/18	5,235	5,239	5,138	5,161	-1.21%	9,125,100	-	+2.62%
09/17	5,205	5,265	5,141	5,224	+0.97%	4,671,400	-	+4.17%
09/16	5,143	5,244	5,135	5,174	+2.07%	5,838,500	-	+3.44%
09/15	5,180	5,193	5,069	5,069	-1.84%	6,301,600	-	+1.56%
09/14	5,126	5,224	5,098	5,164	+2.06%	6,100,800	-	+3.63%
09/11	4,993	5,107	4,984	5,060	-0.65%	7,792,100	-	+1.73%
09/10	（自社株買い）取締役会(2026年8月4日)での決議状況(取得期間2026年8月5日～2027年1月29日)
09/10	5,144	5,151	5,072	5,093	-1.22%	5,770,000	-	+2.64%
09/09	5,150	5,168	5,078	5,156	+1.24%	5,476,600	-	+4.22%
09/08	5,099	5,165	5,017	5,093	-0.12%	5,238,600	-	+3.24%
09/07	5,050	5,130	5,034	5,099	+1.59%	5,278,500	-	+3.55%
09/04	5,100	5,101	4,990	5,019	-4.45%	11,348,300	-	+2.05%
09/03	5,140	5,333	5,140	5,253	+2.62%	9,254,100	-	+6.9%
09/02	5,131	5,193	5,083	5,119	-1.52%	7,233,500	-	+4.47%
09/01	5,022	5,229	5,011	5,198	+3.77%	7,059,800	-	+6.28%
09/01	（IR情報）8:45 自己株式の取得状況(途中経過)
08/31	4,956	5,030	4,902	5,009	+0.6%	7,598,600	-	+2.6%
08/28	4,897	4,988	4,888	4,979	+1.06%	5,616,600	-	+2.01%
08/27	4,866	4,927	4,846	4,927	+0.67%	4,741,000	-	+0.96%
08/26	4,905	4,928	4,868	4,894	-1.11%	4,594,900	-	+0.29%
08/25	4,973	4,995	4,923	4,949	-0.1%	3,962,800	-	+1.48%
08/24	4,899	4,969	4,856	4,954	+1.12%	4,016,600	-	+1.83%
08/21	4,774	4,899	4,769	4,899	+2.62%	4,767,500	-	+0.86%
08/20	4,753	4,796	4,735	4,774	-0.1%	4,316,600	-	-1.65%
08/19	4,810	4,820	4,755	4,779	-1.93%	5,972,700	-	-1.48%
08/18	4,793	4,903	4,775	4,873	+1.61%	4,142,700	-	+0.62%
08/17	4,860	4,893	4,766	4,796	-0.6%	4,323,500	-	-0.7%
08/14	4,858	4,930	4,825	4,825	-1.41%	6,473,100	-	+0.04%
08/13	4,916	4,952	4,866	4,894	-0.12%	4,351,700	-	+1.62%
08/12	4,950	4,950	4,854	4,900	+0.41%	5,156,900	-	+1.93%
08/10	4,912	4,922	4,834	4,880	-1.07%	3,953,700	-	+1.71%
08/07	4,833	4,975	4,833	4,933	+3.57%	7,015,900	-	+3.05%
08/06	4,666	4,763	4,662	4,763	+1.34%	6,455,700	-	-0.17%
08/05	4,764	4,815	4,671	4,700	-2.39%	10,211,800	-	-1.24%
08/04	（IR情報）13:45 従業員向け株式報酬制度の継続
08/04	（IR情報）12:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/04	（IR情報）12:00 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定
08/04	4,804	4,849	4,706	4,815	-1.21%	9,203,600	-	+1.37%
08/03	4,895	4,899	4,741	4,874	-1.28%	7,340,800	-	+2.87%
07/31	4,941	4,993	4,873	4,937	+0.35%	6,469,000	-	+4.51%
07/30	4,853	4,944	4,835	4,920	+0.04%	5,709,500	-	+4.59%
07/29	4,908	4,939	4,862	4,918	+0.57%	6,170,900	-	+4.84%
07/28	4,905	4,918	4,824	4,890	-1.71%	5,351,700	-	+4.46%
07/27	4,966	5,006	4,921	4,975	+0.18%	5,529,400	-	+6.42%
07/24	4,970	5,018	4,931	4,966	-0.08%	5,354,900	-	+6.45%
07/23	4,911	4,977	4,891	4,970	+1.2%	5,978,000	-	+6.77%
07/22	（IR情報）21:30 米国Penske Automotive Group, Inc.の浮動株買収を目的とした、法的拘束力を持たない提案書のPenske Corporationとの共同提出
07/22	4,850	4,972	4,820	4,911	+1.8%	7,380,500	-	+5.73%
07/21	4,725	4,848	4,714	4,824	+3.47%	6,493,600	-	+4.03%
07/17	4,738	4,759	4,600	4,662	-1.6%	7,562,400	-	+0.54%
07/16	4,765	4,809	4,729	4,738	-1.78%	5,420,000	-	+1.98%
07/15	4,731	4,824	4,707	4,824	+2.68%	6,963,400	-	+3.72%
07/14	4,626	4,713	4,605	4,698	+2.58%	6,499,900	-	+0.99%
07/13	4,618	4,635	4,559	4,580	+0.53%	3,844,500	-	-1.74%
07/10	4,600	4,601	4,531	4,556	-1.26%	7,428,100	-	-2.55%
07/09	4,620	4,638	4,592	4,614	-0.92%	6,191,700	-	-1.73%
07/08	4,765	4,809	4,657	4,657	-0.43%	9,141,300	-	-1.17%
07/07	4,725	4,791	4,650	4,677	+0.21%	8,180,400	-	-1.08%
07/06	4,628	4,709	4,599	4,667	+1.46%	4,670,200	-	-1.6%
07/03	4,659	4,711	4,571	4,600	+1.08%	6,593,600	-	-3.32%
07/02	4,549	4,660	4,535	4,551	+2.5%	9,651,400	-	-4.91%
07/01	（5%ルール）ナショナル・インデムニティー・カンパニー(Natio…（10.83%）
07/01	4,497	4,509	4,407	4,440	-1.27%	7,584,000	-	-7.83%
06/30	4,503	4,555	4,491	4,497	-0.35%	5,826,500	-	-7.34%
06/29	4,552	4,592	4,471	4,513	+0.11%	6,168,500	-	-7.69%
06/26	4,480	4,560	4,460	4,508	+1.39%	7,158,600	-	-8.5%
06/25	4,647	4,649	4,446	4,446	-3.26%	9,384,900	-	-10.54%
06/24	4,606	4,641	4,571	4,596	-1.63%	6,725,800	-	-8.41%
06/23	4,760	4,764	4,667	4,672	-1.41%	6,646,600	-	-7.8%
06/22	4,651	4,755	4,641	4,739	+0.49%	3,228,200	-	-7.35%
06/19	4,700	4,723	4,626	4,716	-0.06%	12,406,500	-	-8.62%
06/18	4,758	4,804	4,705	4,719	0%	5,443,400	-	-9.53%
06/17	4,833	4,842	4,714	4,719	+0.34%	5,210,500	-	-10.51%
06/16	4,838	4,842	4,678	4,703	-2.79%	7,716,000	-	-11.75%
06/15	4,844	4,988	4,831	4,838	-0.98%	7,887,600	-	-10.01%
06/12	4,845	4,917	4,830	4,886	+0.6%	8,465,200	-	-9.65%
06/11	4,779	4,857	4,763	4,857	+0.16%	4,948,300	-	-10.63%
06/10	4,975	4,980	4,810	4,849	-1.66%	5,402,000	-	-11.26%
06/09	4,930	4,978	4,905	4,931	-0.02%	5,554,400	-	-10.36%
06/08	（IR情報）16:00 特定子会社の異動
06/08	4,955	4,992	4,877	4,932	-2.12%	5,535,300	-	-10.96%
06/05	5,000	5,130	4,998	5,039	-0.04%	3,997,200	-	-9.61%
06/04	5,070	5,115	4,995	5,041	-0.36%	4,438,300	-	-10%
06/03	5,085	5,108	5,000	5,059	-0.14%	5,080,500	-	-10.16%
06/02	5,040	5,146	4,962	5,066	+0.66%	6,283,800	-	-10.45%
06/01	5,211	5,240	4,962	5,033	-4.86%	8,097,900	-	-11.38%
05/29	5,300	5,336	5,218	5,290	-0.69%	13,541,700	-	-7.34%
05/28	5,308	5,401	5,272	5,327	-0.6%	5,918,500	-	-7.05%
05/27	5,432	5,464	5,303	5,359	-0.41%	5,963,000	-	-6.78%
05/26	5,431	5,463	5,336	5,381	-1.54%	5,569,200	-	-6.81%
05/25	5,525	5,582	5,437	5,465	-2.06%	6,225,700	-	-5.69%
05/22	5,602	5,617	5,458	5,580	-1.45%	6,872,100	-	-4.14%
05/21	5,844	5,849	5,661	5,662	-2.45%	5,265,100	-	-3.18%
05/20	5,919	5,919	5,770	5,804	-1.21%	4,833,600	-	-1.17%
05/19	5,950	5,964	5,840	5,875	-0.14%	3,701,200	-	-0.36%
05/18	6,078	6,099	5,866	5,883	-3.65%	4,283,400	-	-0.54%

三井物産（8031）のイベントチャート

2026/05/18～2026/10/09

イベント情報＆株価推移

開示資料

決算

株式

チャート