| 2025 |
| 05/16 | 2,869 | 2,893 | 2,865 | 2,880 | +0.63% | 9,675,800 | 11兆5844億 | +9.22% |
| 05/15 | （IR情報）14:00 執行役員に対するストックオプションの割当てについて(C1プラン) |
| 05/15 | （IR情報）14:00 執行役員に対するストックオプションの割当てについて(C2プラン) |
| 05/15 | （IR情報）14:00 執行役員に対するストックオプションの割当てについて(C3プラン) |
| 05/15 | 2,850 | 2,867 | 2,825 | 2,862 | +0.42% | 8,864,100 | 11兆5120億 | +9.19% |
| 05/14 | （自社株買い）取締役会(2025年4月3日)での決議状況(取得期間2025年4月4日～2026年3月31日) |
| 05/14 | 2,874 | 2,879 | 2,827 | 2,850 | +0.25% | 10,775,900 | 11兆4638億 | +9.62% |
| 05/13 | 2,830 | 2,860 | 2,817 | 2,843 | +1.68% | 14,273,900 | 11兆4356億 | +9.9% |
| 05/12 | 2,778 | 2,800 | 2,771 | 2,796 | +1.3% | 8,582,400 | 11兆2466億 | +8.37% |
| 05/09 | 2,777 | 2,784 | 2,741 | 2,760 | +1.73% | 13,122,400 | 11兆1017億 | +7.27% |
| 05/08 | （IR情報）15:30 三菱食品株式会社株式(証券コード:7451)に対する公開買付けの開始に関するお知らせ |
| 05/08 | 2,714 | 2,720 | 2,688 | 2,713 | -0.88% | 12,339,800 | 10兆9127億 | +5.65% |
| 05/07 | 2,665 | 2,748 | 2,661 | 2,737 | +3.63% | 20,231,100 | 11兆92億 | +6.71% |
| 05/03 | （IR情報）10:00 自己株式の公開買付けの結果に関するお知らせ |
| 05/02 | （IR情報）14:15 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/02 | （IR情報）14:15 当社取締役等に対する信託スキームを用いた株価連動型株式報酬制度の導入のお知らせ |
| 05/02 | （IR情報）14:15 2025年3月期決算短信〔IFRS〕(連結) |
| 05/02 | 2,694 | 2,697 | 2,630 | 2,641 | -1.71% | 19,630,200 | 10兆6231億 | +2.96% |
| 05/01 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 05/01 | 2,689 | 2,698 | 2,662 | 2,687 | -0.92% | 9,844,500 | 10兆8081億 | +4.51% |
| 04/30 | 2,742 | 2,746 | 2,705 | 2,712 | +0.07% | 13,801,400 | 10兆9087億 | +5.32% |
| 04/28 | 2,701 | 2,742 | 2,697 | 2,710 | +1.19% | 10,100,400 | 10兆9006億 | +5.12% |
| 04/25 | 2,693 | 2,705 | 2,671 | 2,678 | +0.41% | 12,167,300 | 10兆7719億 | +3.8% |
| 04/24 | 2,637 | 2,675 | 2,631 | 2,667 | +1.56% | 13,005,700 | 10兆7277億 | +3.21% |
| 04/23 | 2,605 | 2,626 | 2,559 | 2,626 | +3.84% | 15,392,400 | 10兆5627億 | +1.39% |
| 04/22 | 2,474 | 2,529 | 2,458 | 2,529 | +3.9% | 14,688,100 | 10兆1726億 | -2.54% |
| 04/21 | 2,476 | 2,478 | 2,434 | 2,434 | -2.09% | 6,029,800 | 9兆7905億 | -6.38% |
| 04/18 | 2,492 | 2,505 | 2,475 | 2,486 | +0.28% | 5,921,600 | 9兆9996億 | -4.57% |
| 04/17 | 2,451 | 2,479 | 2,443 | 2,479 | +1.1% | 6,443,300 | 9兆9715億 | -4.98% |
| 04/16 | 2,458 | 2,475 | 2,427 | 2,452 | -1.01% | 8,981,400 | 9兆8629億 | -6.16% |
| 04/15 | （IR情報）14:00 経営人材株式交付制度の継続に関するお知らせ |
| 04/15 | 2,497 | 2,507 | 2,474 | 2,477 | +0.41% | 8,316,700 | 9兆9634億 | -5.42% |
| 04/14 | 2,503 | 2,518 | 2,467 | 2,467 | -0.24% | 9,717,400 | 9兆9232億 | -5.95% |
| 04/11 | 2,435 | 2,483 | 2,411 | 2,473 | -3.62% | 17,461,500 | 9兆9473億 | -5.83% |
| 04/10 | 2,601 | 2,609 | 2,538 | 2,566 | +6.69% | 19,901,900 | 10兆3214億 | -2.43% |
| 04/09 | 2,438 | 2,447 | 2,367 | 2,405 | -2.47% | 17,426,900 | 9兆6738億 | -8.52% |
| 04/08 | 2,420 | 2,523 | 2,414 | 2,466 | +5.66% | 19,714,000 | 9兆9192億 | -6.38% |
| 04/08 | （空売り報告）BNP Paribas Financial Markets SNC 15,443,051株（0.38%）-0.2%義務消失 |
| 04/07 | 2,260 | 2,409 | 2,257 | 2,334 | -8.22% | 33,800,100 | 9兆3882億 | -11.52% |
| 04/04 | 2,600 | 2,639 | 2,485 | 2,543 | -4.4% | 34,370,900 | 10兆2289億 | -3.86% |
| 04/03 | （IR情報）13:00 2025年度の業績見直し及び株主還元に関するお知らせ |
| 04/03 | （IR情報）13:00 自己株式の取得並びに自己株式の公開買付けおよび市場買付け、並びに自己株式の消却に関するお知らせ |
| 04/03 | （IR情報）13:00 経営戦略2027 |
| 04/03 | 2,500 | 2,712 | 2,500 | 2,660 | +1.72% | 38,385,600 | 10兆6995億 | +0.57% |
| 04/02 | 2,641 | 2,645 | 2,593 | 2,615 | -1.43% | 9,616,400 | 10兆5185億 | -0.91% |
| 04/01 | 2,666 | 2,684 | 2,642 | 2,653 | +0.99% | 12,471,400 | 10兆6714億 | +0.57% |
| 04/01 | （空売り報告）BNP Paribas Financial Markets SNC 23,510,606株（0.58%）-0.1% |
| 03/31 | 2,651 | 2,664 | 2,602 | 2,627 | -3.95% | 15,457,700 | 10兆5668億 | 0% |
| 03/28 | 2,749 | 2,770 | 2,712 | 2,735 | -2.39% | 11,754,500 | 11兆12億 | +4.51% |
| 03/27 | 2,786 | 2,802 | 2,766 | 2,802 | +0.57% | 14,050,800 | 11兆2707億 | +7.65% |
| 03/26 | 2,793 | 2,795 | 2,762 | 2,786 | +0.65% | 10,875,000 | 11兆2063億 | +7.65% |
| 03/25 | 2,793 | 2,799 | 2,752 | 2,768 | +0.29% | 9,520,300 | 11兆1339億 | +7.58% |
| 03/24 | 2,803 | 2,804 | 2,740 | 2,760 | -0.97% | 10,419,500 | 11兆1017億 | +7.77% |
| 03/21 | 2,780 | 2,817 | 2,759 | 2,787 | -1.35% | 19,389,600 | 11兆2104億 | +9.29% |
| 03/19 | 2,770 | 2,842 | 2,768 | 2,825 | +3.03% | 25,361,200 | 11兆3632億 | +11.4% |
| 03/18 | 2,796 | 2,796 | 2,738 | 2,742 | +3.63% | 28,648,200 | 11兆293億 | +8.72% |
| 03/17 | （5%ルール）National Indemnity Company（9.67%） |
| 03/17 | 2,601 | 2,654 | 2,599 | 2,646 | +2.52% | 11,589,300 | 10兆6432億 | +5.29% |
| 03/14 | 2,568 | 2,597 | 2,567 | 2,581 | +0.04% | 8,252,700 | 10兆3817億 | +2.91% |
| 03/14 | （空売り報告）BNP Paribas Financial Markets SNC 27,370,852株（0.68%）+0.11% |
| 03/13 | 2,589 | 2,606 | 2,580 | 2,580 | -0.12% | 7,599,800 | 10兆3777億 | +2.99% |
| 03/13 | （空売り報告）BNP Paribas Financial Markets SNC 23,210,352株（0.57%）新規 |
| 03/12 | 2,574 | 2,590 | 2,559 | 2,583 | -0.08% | 8,414,300 | 10兆3898億 | +3.28% |
| 03/11 | 2,572 | 2,586 | 2,529 | 2,585 | +0.15% | 10,744,800 | 10兆3978億 | +3.57% |
| 03/10 | 2,568 | 2,597 | 2,552 | 2,581 | +1.1% | 8,037,300 | 10兆3817億 | +3.57% |
| 03/07 | 2,530 | 2,562 | 2,515 | 2,553 | -0.43% | 9,234,800 | 10兆2691億 | +2.61% |
| 03/06 | 2,550 | 2,583 | 2,543 | 2,564 | +0.43% | 9,577,900 | 10兆3134億 | +3.18% |
| 03/05 | 2,530 | 2,553 | 2,510 | 2,553 | +0.95% | 10,042,800 | 10兆2691億 | +2.86% |
| 03/04 | 2,548 | 2,555 | 2,513 | 2,529 | -1.33% | 9,384,800 | 10兆1726億 | +2.02% |
| 03/03 | 2,532 | 2,564 | 2,516 | 2,563 | +2.64% | 9,482,500 | 10兆3093億 | +3.47% |
| 02/28 | 2,525 | 2,542 | 2,486 | 2,497 | -2% | 19,047,700 | 10兆439億 | +0.97% |
| 02/27 | 2,525 | 2,572 | 2,524 | 2,548 | +1.03% | 13,544,600 | 10兆2490億 | +3.12% |
| 02/26 | 2,585 | 2,585 | 2,508 | 2,522 | -2.59% | 23,078,000 | 10兆1444億 | +2.23% |
| 02/25 | 2,520 | 2,605 | 2,508 | 2,589 | +8.74% | 42,966,700 | 10兆4139億 | +4.99% |
| 02/21 | 2,370 | 2,401 | 2,370 | 2,381 | +0.51% | 7,250,600 | 9兆5773億 | -3.21% |
| 02/20 | 2,369 | 2,381 | 2,351 | 2,369 | -0.29% | 8,761,400 | 9兆5290億 | -3.89% |
| 02/19 | 2,416 | 2,424 | 2,376 | 2,376 | -1.82% | 13,424,100 | 9兆5572億 | -3.81% |
| 02/18 | 2,418 | 2,438 | 2,407 | 2,420 | +0.08% | 6,509,000 | 9兆7341億 | -2.22% |
| 02/17 | 2,454 | 2,461 | 2,416 | 2,418 | -1.79% | 10,351,700 | 9兆7261億 | -2.38% |
| 02/14 | 2,485 | 2,499 | 2,462 | 2,462 | -1.12% | 7,266,000 | 9兆9031億 | -0.73% |
| 02/13 | 2,470 | 2,498 | 2,460 | 2,490 | +1.43% | 8,593,000 | 10兆157億 | +0.28% |
| 02/12 | （IR情報）13:30 2025年3月期第3四半期決算短信〔IFRS〕(連結)(監査法人による期中レビューの完了) |
| 02/12 | 2,458 | 2,466 | 2,431 | 2,455 | -0.12% | 10,223,400 | 9兆8749億 | -1.25% |
| 02/10 | 2,518 | 2,518 | 2,458 | 2,458 | -2.54% | 11,926,200 | 9兆8870億 | -1.36% |
| 02/07 | 2,540 | 2,559 | 2,501 | 2,522 | +0.08% | 15,081,900 | 10兆1444億 | +0.96% |
| 02/06 | （IR情報）14:00 2025年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/06 | （IR情報）12:00 子会社の異動(特定子会社化)に関するお知らせ |
| 02/06 | 2,497 | 2,578 | 2,453 | 2,520 | +0.92% | 30,399,600 | 10兆1364億 | +0.76% |
| 02/05 | 2,500 | 2,513 | 2,479 | 2,497 | +0.4% | 10,439,600 | 10兆439億 | -0.24% |
| 02/04 | 2,496 | 2,496 | 2,458 | 2,487 | +1.26% | 10,211,500 | 10兆36億 | -0.68% |
| 02/03 | 2,460 | 2,464 | 2,434 | 2,456 | -1.37% | 13,582,800 | 9兆8789億 | -1.96% |
| 01/31 | 2,491 | 2,495 | 2,470 | 2,490 | -0.12% | 7,795,900 | 10兆157億 | -0.68% |
| 01/30 | 2,475 | 2,494 | 2,469 | 2,493 | +0.73% | 6,932,200 | 10兆278億 | -0.56% |
| 01/29 | 2,500 | 2,500 | 2,471 | 2,475 | -0.16% | 6,343,300 | 9兆9554億 | -1.32% |
| 01/28 | 2,486 | 2,496 | 2,465 | 2,479 | -0.28% | 7,779,500 | 9兆9715億 | -1.2% |
| 01/27 | 2,493 | 2,505 | 2,479 | 2,486 | +0.69% | 6,899,700 | 9兆9996億 | -0.96% |
| 01/24 | 2,483 | 2,503 | 2,461 | 2,469 | +0.49% | 8,550,500 | 9兆9312億 | -1.71% |
| 01/23 | 2,473 | 2,475 | 2,444 | 2,457 | +0.2% | 9,736,800 | 9兆8830億 | -2.31% |
| 01/22 | 2,472 | 2,478 | 2,451 | 2,452 | -0.41% | 8,094,700 | 9兆8629億 | -2.7% |
| 01/21 | 2,478 | 2,483 | 2,456 | 2,462 | -0.73% | 7,302,700 | 9兆9031億 | -2.5% |
| 01/20 | 2,465 | 2,492 | 2,461 | 2,480 | +1.02% | 7,771,300 | 9兆9755億 | -1.98% |
| 01/17 | 2,480 | 2,485 | 2,443 | 2,455 | -1.37% | 11,547,700 | 9兆8749億 | -3.08% |
| 01/16 | 2,499 | 2,510 | 2,475 | 2,489 | -0.28% | 8,768,400 | 10兆117億 | -1.93% |
| 01/15 | 2,532 | 2,536 | 2,484 | 2,496 | -0.48% | 8,695,000 | 10兆398億 | -1.73% |
| 01/14 | 2,492 | 2,511 | 2,475 | 2,508 | +1.17% | 11,955,800 | 10兆881億 | -1.45% |
| 01/10 | 2,494 | 2,505 | 2,471 | 2,479 | -0.16% | 10,076,700 | 9兆9715億 | -2.75% |
| 01/09 | 2,535 | 2,537 | 2,483 | 2,483 | -2.17% | 14,280,900 | 9兆9875億 | -2.74% |
| 01/08 | 2,555 | 2,566 | 2,528 | 2,538 | -1.4% | 12,094,200 | 10兆2088億 | -0.67% |
| 01/07 | 2,571 | 2,598 | 2,554 | 2,574 | -0.62% | 10,711,800 | 10兆3536億 | +0.74% |
| 01/06 | 2,636 | 2,637 | 2,578 | 2,590 | -0.54% | 11,504,100 | 10兆4179億 | +1.45% |
| 2024 |
| 12/30 | 2,627 | 2,637 | 2,594 | 2,604 | -0.27% | 10,838,900 | 10兆4743億 | +2.04% |
| 12/27 | 2,589 | 2,617 | 2,575 | 2,611 | +1.99% | 12,685,800 | 10兆5024億 | +2.23% |
| 12/26 | 2,523 | 2,565 | 2,522 | 2,560 | +1.51% | 11,279,900 | 10兆2973億 | +0.2% |
| 12/25 | 2,514 | 2,522 | 2,492 | 2,522 | +0.44% | 11,524,700 | 10兆1444億 | -1.41% |
| 12/24 | 2,515 | 2,540 | 2,511 | 2,511 | -0.04% | 8,977,300 | 10兆1002億 | -2.07% |
| 12/23 | 2,505 | 2,519 | 2,492 | 2,512 | +0.6% | 10,772,700 | 10兆1042億 | -2.29% |
| 12/20 | 2,510 | 2,517 | 2,472 | 2,497 | -0.12% | 33,909,700 | 10兆439億 | -3.1% |
| 12/19 | 2,500 | 2,522 | 2,486 | 2,500 | -0.2% | 11,463,500 | 10兆559億 | -3.29% |
| 12/18 | 2,510 | 2,533 | 2,505 | 2,505 | -0.24% | 8,627,400 | 10兆760億 | -3.39% |
| 12/17 | 2,523 | 2,555 | 2,511 | 2,511 | -0.87% | 9,334,300 | 10兆1002億 | -3.42% |
| 12/16 | 2,540 | 2,548 | 2,523 | 2,533 | -0.74% | 9,359,700 | 10兆1887億 | -2.84% |
| 12/13 | 2,550 | 2,580 | 2,544 | 2,552 | -0.85% | 11,178,700 | 10兆2651億 | -2.41% |
| 12/06 | （IR情報）15:00 子会社の減資及び異動(特定子会社の除外)に関するお知らせ |
