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
10/02	4,640	4,721	4,639	4,694	-0.59%	6,967,800	-	-3.69%
10/01	4,684	4,742	4,673	4,722	-0.99%	7,843,300	-	-3.18%
09/30	4,650	4,787	4,640	4,769	+2.85%	9,331,100	-	-2.27%
09/29	4,740	4,743	4,620	4,637	-3.76%	9,703,500	-	-5%
09/28	4,870	4,887	4,815	4,818	-0.84%	8,671,000	-	-1.33%
09/25	4,841	4,875	4,816	4,859	+1%	7,325,300	-	-0.35%
09/24	4,948	4,950	4,811	4,811	-2.75%	10,325,200	-	-1.27%
09/18	4,990	4,991	4,922	4,947	-0.64%	9,836,900	-	+1.6%
09/17	4,973	5,020	4,919	4,979	+0.71%	6,045,700	-	+2.41%
09/16	4,963	5,009	4,929	4,944	+0.69%	6,513,200	-	+1.81%
09/15	4,966	4,979	4,893	4,910	-1.62%	6,425,900	-	+1.2%
09/14	5,040	5,093	4,980	4,991	-0.28%	6,559,900	-	+2.91%
09/11	4,901	5,036	4,884	5,005	+0.36%	9,772,100	-	+3.3%
09/10	5,001	5,045	4,944	4,987	-1.01%	7,541,100	-	+3.14%
09/09	4,946	5,043	4,898	5,038	+2.25%	7,197,300	-	+4.5%
09/08	4,936	5,001	4,833	4,927	-1.26%	7,865,200	-	+2.45%
09/07	4,928	5,045	4,918	4,990	+1.8%	7,386,800	-	+3.89%
09/04	5,059	5,074	4,872	4,902	-3.1%	12,672,100	-	+2.23%
09/03	4,920	5,123	4,920	5,059	+4.09%	13,744,800	-	+5.62%
09/02	4,876	4,917	4,815	4,860	-1.94%	9,022,300	-	+1.67%
09/01	4,785	4,966	4,778	4,956	+3.16%	8,292,800	-	+3.75%
08/31	4,746	4,822	4,721	4,804	+0.38%	8,267,900	-	+0.67%
08/28	4,715	4,810	4,708	4,786	+1.03%	6,618,000	-	+0.19%
08/27	4,708	4,752	4,692	4,737	+0.4%	4,916,400	-	-0.94%
08/26	4,750	4,765	4,698	4,718	-0.99%	4,950,800	-	-1.46%
08/25	4,794	4,812	4,757	4,765	-0.58%	4,571,700	-	-0.44%
08/24	4,750	4,801	4,731	4,793	-0.02%	4,688,500	-	+0.42%
08/21	4,697	4,794	4,693	4,794	+2.09%	6,492,300	-	+0.65%
08/20	4,654	4,732	4,633	4,696	+1.03%	5,553,200	-	-1.22%
08/19	4,790	4,791	4,628	4,648	-2.72%	9,880,500	-	-2.06%
08/18	4,715	4,792	4,685	4,778	+1.47%	5,791,600	-	+0.84%
08/17	4,796	4,801	4,696	4,709	-1.26%	6,622,000	-	-0.3%
08/14	4,803	4,847	4,753	4,769	-1.3%	9,006,600	-	+1.23%
08/14	（空売り報告）Barclays Bank PLC 14,958,823株（0.4%）-0.14%義務消失
08/13	4,852	4,893	4,804	4,832	-0.49%	5,804,500	-	+2.83%
08/12	4,925	4,925	4,801	4,856	+0.14%	6,317,300	-	+3.63%
08/12	（空売り報告）Barclays Bank PLC 20,211,823株（0.54%）-0.13%
08/10	4,812	4,865	4,772	4,849	-0.39%	5,605,300	-	+3.79%
08/07	4,795	4,907	4,785	4,868	+2.53%	7,549,000	-	+4.55%
08/07	（空売り報告）Barclays Bank PLC 24,997,323株（0.67%）-0.12%
08/06	（IR情報）15:25 2027年3月期第1四半期決算短信〔IFRS〕(連結)(監査法人による期中レビューの完了)
08/06	4,635	4,748	4,631	4,748	+2.31%	6,019,000	-	+2.39%
08/05	4,694	4,744	4,641	4,641	-2.05%	8,335,400	-	+0.43%
08/04	4,616	4,801	4,596	4,738	-1.02%	8,779,000	-	+2.8%
08/03	（IR情報）14:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/03	4,791	4,850	4,581	4,787	+0.23%	17,245,000	-	+4.16%
08/03	（空売り報告）Barclays Bank PLC 29,638,973株（0.79%）-0.01%
07/31	4,781	4,851	4,731	4,776	-0.02%	9,120,900	-	+4.26%
07/30	4,772	4,833	4,736	4,777	-0.87%	7,187,300	-	+4.62%
07/29	4,800	4,833	4,750	4,819	+0.9%	8,119,300	-	+5.77%
07/28	4,815	4,824	4,710	4,776	-1.46%	7,208,100	-	+5.04%
07/27	4,901	4,966	4,841	4,847	-1.44%	6,760,100	-	+6.76%
07/24	4,925	4,972	4,883	4,918	+0.04%	7,225,200	-	+8.61%
07/23	4,863	4,943	4,840	4,916	+0.57%	7,903,600	-	+8.91%
07/22	4,795	4,947	4,772	4,888	+4.8%	12,371,100	-	+8.57%
07/21	4,543	4,673	4,513	4,664	+4.88%	9,956,500	-	+3.88%
07/17	4,524	4,555	4,374	4,447	-1.83%	8,314,500	-	-1%
07/16	4,553	4,605	4,500	4,530	-1.2%	6,070,100	-	+0.62%
07/15	（IR情報）10:00 特定子会社の異動(子会社の特定子会社化)に関するお知らせ
07/15	4,548	4,606	4,530	4,585	+1.98%	7,472,100	-	+1.78%
07/14	4,480	4,522	4,435	4,496	+1.26%	5,998,100	-	-0.22%
07/13	4,479	4,518	4,404	4,440	+0.7%	6,197,500	-	-1.73%
07/10	4,441	4,444	4,361	4,409	-0.05%	7,058,000	-	-2.76%
07/09	4,459	4,459	4,380	4,411	-1.19%	7,110,300	-	-3.1%
07/08	4,538	4,574	4,464	4,464	-0.8%	9,729,300	-	-2.36%
07/07	4,585	4,662	4,495	4,500	-0.16%	11,064,300	-	-2%
07/06	4,493	4,545	4,446	4,507	+1.12%	6,155,200	-	-2.21%
07/03	4,492	4,574	4,455	4,457	+1.64%	7,471,500	-	-3.65%
07/02	4,454	4,463	4,368	4,385	+0.94%	8,436,000	-	-5.7%
07/01	4,370	4,372	4,286	4,344	-0.07%	7,890,100	-	-7.1%
07/01	（空売り報告）Barclays Bank PLC 29,710,705株（0.8%）+0.01%
06/30	4,388	4,427	4,338	4,347	-1.52%	8,781,200	-	-7.65%
06/29	4,440	4,512	4,393	4,414	+0.25%	11,880,600	-	-6.9%
06/29	（空売り報告）Barclays Bank PLC 29,589,505株（0.79%）-0.02%
06/26	4,424	4,464	4,363	4,403	+0.07%	9,415,700	-	-7.83%
06/25	4,584	4,585	4,385	4,400	-2.87%	10,521,500	-	-8.68%
06/24	4,585	4,608	4,508	4,530	-1.33%	7,881,300	-	-6.77%
06/23	4,636	4,657	4,565	4,591	-0.39%	9,070,000	-	-6.21%
06/22	4,540	4,614	4,498	4,609	+1.52%	6,645,200	-	-6.55%
06/19	4,510	4,541	4,450	4,540	-0.66%	18,848,500	-	-8.62%
06/18	4,651	4,669	4,570	4,570	-0.87%	7,457,000	-	-8.96%
06/17	4,628	4,672	4,595	4,610	+0.33%	7,426,100	-	-9.13%
06/16	4,731	4,739	4,588	4,595	-2.81%	7,796,200	-	-10.31%
06/15	4,765	4,872	4,728	4,728	+0.96%	8,624,000	-	-8.35%
06/12	4,627	4,712	4,610	4,683	+1.69%	11,085,600	-	-9.59%
06/11	4,583	4,608	4,522	4,605	-0.22%	6,907,100	-	-11.49%
06/10	4,750	4,755	4,575	4,615	-3.95%	10,613,300	-	-11.83%
06/09	4,870	4,905	4,768	4,805	-0.58%	7,678,500	-	-8.62%
06/08	4,824	4,849	4,760	4,833	-0.54%	9,103,700	-	-8.22%
06/05	4,919	4,967	4,855	4,859	-0.76%	6,647,000	-	-7.78%
06/04	4,984	4,999	4,871	4,896	-1.67%	6,381,700	-	-7.04%
06/03	4,974	5,004	4,931	4,979	+1.12%	6,640,600	-	-5.5%
06/02	4,865	5,019	4,864	4,924	+0.06%	10,546,100	-	-6.42%
06/01	4,970	4,984	4,862	4,921	-2.84%	10,926,000	-	-6.36%
05/29	5,000	5,088	4,966	5,065	+0.54%	23,956,500	-	-3.56%
05/29	（IR情報）9:00 子会社間の合併及び特定子会社の異動に関するお知らせ
05/28	5,067	5,144	5,003	5,038	-1.68%	40,475,700	-	-3.95%
05/27	5,182	5,217	5,093	5,124	-1.2%	10,092,200	-	-2.25%
05/26	5,271	5,278	5,144	5,186	-2.52%	10,540,500	-	-1.03%
05/25	5,400	5,419	5,283	5,320	-2.06%	8,281,500	-	+1.66%
05/22	5,411	5,450	5,290	5,432	+0.39%	7,695,500	-	+3.92%
05/21	5,501	5,510	5,345	5,411	-0.46%	7,353,700	-	+3.64%
05/20	5,527	5,582	5,362	5,436	-1.5%	7,464,700	-	+4.2%
05/19	（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(C6プラン)
05/19	（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(C5プラン)
05/19	（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(C4プラン)
05/19	（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)
05/19	（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)
05/19	5,508	5,604	5,492	5,519	+0.35%	7,798,600	-	+5.81%
05/18	5,799	5,800	5,500	5,500	-5.97%	8,787,900	-	+5.51%
05/15	5,879	6,012	5,780	5,849	-0.56%	9,795,100	-	+12.26%
05/14	5,935	5,939	5,774	5,882	+0.31%	9,361,000	-	+13.29%
05/13	5,684	5,935	5,625	5,864	+6.62%	16,943,100	-	+13.29%
05/12	（5%ルール）三菱商事（81.94%）
05/12	（5%ルール）National Indemnity Company（11.06%）
05/12	（5%ルール）野村證券（0.03%）野村アセットマネジメント（4.88%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.1%）
05/12	5,320	5,508	5,301	5,500	+4.72%	12,392,700	-	+6.65%
05/11	（5%ルール）三井住友トラスト・アセットマネジメント（2.71%）アモーヴァ・アセットマネジメント（2.48%）
05/11	5,293	5,317	5,175	5,252	+0.06%	9,987,800	-	+1.84%

三菱商事（8058）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート