日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
11/01	12:30 2025年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/01	2,800	2,866	2,744	2,747	-3.14%	20,883,600	11兆495億	-5.76%
10/31	2,864	2,867	2,822	2,836	-0.42%	9,484,300	11兆4075億	-3.11%
10/30	2,858	2,883	2,844	2,848	+0.6%	16,736,800	11兆9018億	-2.9%
10/29	2,814	2,841	2,808	2,831	+0.93%	6,378,700	11兆8308億	-3.64%
10/28	2,753	2,824	2,743	2,805	+1.41%	7,860,800	11兆7221億	-4.69%
10/25	2,769	2,791	2,748	2,766	-0.79%	6,256,600	11兆5591億	-6.11%
10/24	15:30 子会社の異動(特定子会社化)に関するお知らせ
10/24	2,780	2,807	2,753	2,788	-0.61%	7,677,300	11兆6511億	-5.43%
10/23	2,816	2,833	2,794	2,805	-0.43%	6,825,100	11兆7221億	-4.88%
10/22	2,842	2,866	2,805	2,817	-0.81%	6,567,700	11兆7722億	-4.51%
10/21	2,869	2,871	2,837	2,840	-1.22%	7,255,900	11兆8684億	-3.76%
10/18	2,901	2,905	2,868	2,875	-0.73%	6,765,000	12兆146億	-2.51%
10/17	2,903	2,926	2,894	2,896	+0.03%	6,671,700	12兆1024億	-1.8%
10/16	2,893	2,936	2,868	2,895	-1.06%	8,326,200	12兆982億	-1.76%
10/15	2,980	2,983	2,925	2,926	-1.22%	12,887,600	12兆2278億	-0.68%
10/11	3,000	3,007	2,962	2,962	-0.07%	6,519,700	12兆3782億	+0.54%
10/10	2,989	2,992	2,958	2,964	+0.61%	5,376,400	12兆3866億	+0.71%
10/09	3,030	3,039	2,936	2,946	-1.64%	8,901,500	12兆3113億	+0.03%
10/08	3,042	3,046	2,982	2,995	-2.95%	9,152,300	12兆5161億	+1.59%
10/07	3,123	3,132	3,047	3,086	+0.13%	10,975,200	12兆8964億	+4.65%
10/04	3,055	3,092	3,037	3,082	+0.75%	9,196,200	12兆8797億	+4.62%
10/03	3,122	3,125	3,045	3,059	+0.56%	9,102,300	12兆7836億	+3.94%
10/02	2,997	3,067	2,995	3,042	+0.5%	9,814,100	12兆7125億	+3.47%
10/01	2,955	3,042	2,949	3,027	+2.51%	10,277,500	12兆6498億	+3.06%
09/30	2,940	2,988	2,932	2,953	-4.19%	18,745,500	12兆3406億	+0.61%
09/27	3,049	3,090	3,009	3,082	+0.75%	12,457,200	12兆8797億	+4.9%
09/26	3,010	3,059	2,992	3,059	+2.38%	13,938,200	12兆7836億	+4.22%
09/25	2,961	3,006	2,960	2,988	+0.91%	9,075,200	12兆4869億	+1.84%
09/24	2,968	3,008	2,951	2,961	+0.27%	10,107,500	12兆3740億	+0.85%
09/20	2,960	2,990	2,928	2,953	+2.39%	27,871,800	12兆3406億	+0.51%
09/19	2,851	2,902	2,845	2,884	+2.89%	8,979,500	12兆522億	-1.84%
09/18	14:00 自己株式の取得結果および取得終了並びに消却株式数に関するお知らせ
09/18	2,875	2,875	2,771	2,803	-0.78%	9,602,200	11兆7137億	-4.59%
09/17	2,830	2,855	2,782	2,825	-0.35%	10,489,200	11兆8057億	-3.94%
09/13	2,841	2,856	2,816	2,835	-0.49%	10,715,700	11兆8475億	-3.54%
09/12	2,830	2,870	2,819	2,849	+2.48%	11,469,500	11兆9060億	-2.96%
09/11	2,812	2,837	2,755	2,780	-2.87%	11,943,600	11兆6176億	-5.28%
09/10	2,869	2,902	2,858	2,862	+0.32%	7,844,100	11兆9603億	-2.32%
09/09	2,800	2,864	2,794	2,853	-0.9%	9,151,500	11兆9227億	-2.06%
09/06	2,886	2,909	2,861	2,879	-1.23%	11,008,300	12兆313億	-1.17%
09/05	2,833	2,951	2,827	2,915	+1.11%	10,261,200	12兆1818億	-0.17%
09/04	2,900	2,928	2,874	2,883	-4.98%	16,982,500	12兆481億	-1.57%
09/03	3,030	3,056	3,015	3,034	+0.43%	7,500,500	12兆6791億	+3.23%
09/02	14:00 自己株式の取得状況に関するお知らせ
09/02	3,030	3,043	2,995	3,021	+0.27%	6,890,200	12兆6248億	+2.58%
08/30	3,010	3,045	2,995	3,013	+0.33%	9,514,300	12兆5913億	+2.17%
08/29	3,005	3,022	2,997	3,003	+0.1%	8,312,400	12兆5495億	+1.73%
08/28	2,985	3,007	2,980	3,000	+0.07%	5,081,300	12兆5370億	+1.32%
08/27	2,980	2,999	2,946	2,998	+0.87%	7,441,800	12兆5286億	+0.87%
08/26	2,951	2,998	2,947	2,972	+0.03%	11,075,100	12兆4200億	-0.37%
08/23	3,025	3,028	2,971	2,971	-1.85%	10,273,700	12兆4158億	-0.83%
08/22	3,019	3,031	3,005	3,027	+0.3%	8,518,700	12兆6498億	+0.53%
08/21	2,982	3,027	2,977	3,018	-0.2%	6,267,200	12兆6122億	-0.26%
08/20	3,050	3,064	3,012	3,024	-0.03%	10,359,500	12兆6373億	-0.53%
08/19	18:00 (開示事項の経過)当社子会社(株式会社ローソン)の異動(持分法適用会社化)に関するお知らせ
08/19	3,023	3,079	3,015	3,025	-0.17%	10,608,500	12兆6415億	-0.88%
08/16	3,024	3,030	2,972	3,030	+2.85%	14,369,700	12兆6624億	-1.17%
08/15	2,899	2,963	2,891	2,946	+1.9%	11,264,500	12兆3113億	-4.29%
08/14	2,890	2,946	2,860	2,891	+0.98%	11,328,000	12兆815億	-6.62%
08/13	2,840	2,886	2,837	2,863	+2.54%	12,874,900	11兆9645億	-8.09%
08/09	2,793	2,835	2,753	2,792	+1.79%	15,618,900	11兆6678億	-10.97%
08/08	2,740	2,813	2,726	2,743	-3.21%	15,147,600	11兆4630億	-13.17%
08/07	2,628	2,900	2,595	2,834	+6.46%	23,454,200	11兆8433億	-10.96%
08/06	15:00 2025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	2,714	2,716	2,576	2,662	+9.14%	25,806,600	11兆1245億	-16.92%
08/05	2,626	2,644	2,399	2,439	-14.09%	28,172,200	10兆1926億	-24.42%
08/02	2,834	2,942	2,828	2,839	-6.98%	21,841,800	11兆8642億	-12.81%
08/01	14:00 2025年3月期第1四半期決算短信〔IFRS〕(連結)
08/01	14:00 自己株式の取得状況に関するお知らせ
08/01	3,081	3,150	2,971	3,052	-2.93%	22,806,200	12兆7543億	-6.55%
07/31	3,113	3,168	3,082	3,144	+0.03%	11,539,900	13兆1388億	-3.85%
07/30	3,137	3,153	3,115	3,143	-1.01%	6,077,100	13兆1346億	-3.88%
07/29	3,159	3,207	3,134	3,175	+1.99%	6,233,100	13兆2683億	-2.82%
07/26	3,110	3,163	3,101	3,113	+0.52%	9,208,100	13兆92億	-4.54%
07/25	3,110	3,129	3,080	3,097	-4.12%	13,947,400	12兆9424億	-4.97%
07/24	3,244	3,286	3,227	3,230	-0.95%	6,602,000	13兆4982億	-0.86%
07/23	3,270	3,307	3,257	3,261	-0.46%	5,979,600	13兆6277億	+0.31%
07/22	3,308	3,316	3,266	3,276	-0.79%	6,083,100	13兆6904億	+1.02%
07/19	3,325	3,328	3,279	3,302	-1.55%	9,686,600	13兆7991億	+1.91%
07/18	3,327	3,388	3,323	3,354	-1.12%	7,470,300	14兆164億	+3.71%
07/17	3,389	3,410	3,374	3,392	+0.65%	7,871,400	14兆1752億	+5.08%
07/16	3,333	3,412	3,331	3,370	+1.05%	9,277,600	14兆832億	+4.53%
07/12	3,347	3,372	3,333	3,335	-1.01%	9,468,200	13兆9370億	+3.6%
07/11	3,385	3,399	3,362	3,369	+0.96%	8,201,000	14兆791億	+4.76%
07/10	3,358	3,375	3,319	3,337	-1.16%	11,595,400	13兆9453億	+3.96%
07/09	3,373	3,398	3,364	3,376	+0.24%	8,115,200	14兆1083億	+5.3%
07/08	3,372	3,402	3,363	3,368	-0.53%	8,200,800	14兆749億	+5.12%
07/05	3,391	3,408	3,358	3,386	-0.06%	9,264,600	14兆1501億	+5.71%
07/04	3,355	3,391	3,347	3,388	+1.44%	9,765,400	14兆1585億	+5.88%
07/03	3,340	3,348	3,301	3,340	-0.09%	10,034,100	13兆9579億	+4.51%
07/02	3,259	3,352	3,252	3,343	+2.61%	15,589,500	13兆9704億	+4.57%
07/01	14:00 自己株式の取得状況に関するお知らせ
07/01	3,219	3,263	3,216	3,258	+3.49%	14,151,900	13兆6152億	+1.88%
06/28	3,110	3,156	3,101	3,148	+1.58%	10,361,300	13兆1555億	-1.72%
06/27	3,125	3,128	3,088	3,099	-1.15%	10,053,300	12兆9507億	-3.49%
06/26	3,153	3,160	3,112	3,135	-0.95%	11,066,100	13兆1012億	-2.64%
06/25	3,070	3,169	3,062	3,165	+3.84%	13,167,700	13兆2265億	-1.95%
06/24	3,046	3,066	3,032	3,048	+0.07%	7,553,900	12兆7376億	-5.87%
06/21	15:00 取締役及び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
06/21	3,060	3,073	3,040	3,046	-0.26%	15,026,500	12兆7292億	-6.36%
06/20	3,028	3,055	3,010	3,054	-0.13%	7,373,800	12兆7627億	-6.49%
06/19	3,027	3,058	3,027	3,058	-0.03%	8,052,500	12兆7794億	-6.74%
06/18	3,095	3,103	3,048	3,059	-0.68%	10,191,600	12兆7836億	-7.08%
06/17	3,103	3,137	3,059	3,080	-3.45%	13,882,900	12兆8713億	-6.81%
06/14	3,141	3,208	3,125	3,190	+1.56%	15,591,700	13兆3310億	-3.83%
06/13	3,190	3,207	3,120	3,141	-2.45%	15,237,700	13兆1262億	-5.53%
06/12	3,205	3,236	3,188	3,220	-1.68%	10,372,500	13兆4564億	-3.36%
06/11	3,270	3,326	3,261	3,275	+0.46%	8,085,500	13兆6862億	-1.83%
06/10	3,220	3,268	3,220	3,260	+0.4%	6,584,700	13兆6235億	-2.51%
06/03	14:00 自己株式の取得状況に関するお知らせ

8058 三菱商事

IR情報

2024/06/10～2024/11/01

IR情報＆株価推移

開示資料

決算

株式

チャート