日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/03	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	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	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	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	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	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%
04/07	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	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	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	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%
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	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%
03/13	2,589	2,606	2,580	2,580	-0.12%	7,599,800	10兆3777億	+2.99%
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	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	14:00 2025年3月期第3四半期決算短信〔IFRS〕(連結)
02/06	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%
12/12	2,604	2,605	2,573	2,574	-0.23%	11,095,900	10兆3536億	-1.83%
12/11	2,605	2,608	2,566	2,580	-0.5%	8,637,600	10兆3777億	-1.9%
12/10	2,606	2,615	2,584	2,593	+1.29%	10,716,200	10兆4300億	-1.71%
12/09	2,558	2,560	2,531	2,560	+0.12%	10,820,000	10兆2973億	-3.14%
12/06	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
12/06	2,569	2,582	2,546	2,557	-0.2%	7,819,900	10兆2852億	-3.51%
12/05	2,600	2,618	2,551	2,562	-1.42%	11,774,500	10兆3053億	-3.76%
12/04	2,649	2,653	2,573	2,599	-1.1%	15,117,900	10兆4541億	-2.77%
12/03	2,600	2,641	2,584	2,628	+2.46%	15,581,600	10兆5708億	-2.01%

8058 三菱商事

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート