| 2026 |
| 03/06 | 3,470 | 3,490 | 3,440 | 3,470 | -1% | 55,300 | 749億9376万 | -3.72% |
| 03/05 | 3,480 | 3,525 | 3,465 | 3,505 | +3.39% | 67,700 | 757億5018万 | -2.99% |
| 03/04 | 3,480 | 3,485 | 3,330 | 3,390 | -4.24% | 82,900 | 732億6480万 | -6.38% |
| 03/03 | 3,650 | 3,650 | 3,540 | 3,540 | -3.67% | 61,400 | 765億661万 | -2.59% |
| 03/02 | 3,650 | 3,705 | 3,610 | 3,675 | -1.21% | 74,700 | 794億2423万 | +0.8% |
| 02/27 | 3,680 | 3,730 | 3,675 | 3,720 | +1.78% | 54,400 | 803億9677万 | +1.86% |
| 02/26 | 3,655 | 3,690 | 3,650 | 3,655 | +0.41% | 72,500 | 789億9199万 | +0.08% |
| 02/25 | 3,620 | 3,655 | 3,585 | 3,640 | +1.68% | 48,600 | 786億6781万 | -0.41% |
| 02/24 | 3,550 | 3,595 | 3,525 | 3,580 | +0.85% | 33,200 | 773億7109万 | -2.19% |
| 02/20 | 3,600 | 3,600 | 3,545 | 3,550 | -2.34% | 35,200 | 767億2273万 | -3.22% |
| 02/19 | （IR情報）15:00 2026年3月期第3四半期決算補足資料 |
| 02/19 | 3,615 | 3,635 | 3,570 | 3,635 | +0.55% | 23,900 | 785億5975万 | -1.09% |
| 02/18 | 3,535 | 3,635 | 3,535 | 3,615 | +2.26% | 25,800 | 781億2751万 | -1.74% |
| 02/17 | 3,570 | 3,605 | 3,535 | 3,535 | -0.84% | 31,200 | 763億9855万 | -4.02% |
| 02/16 | 3,645 | 3,650 | 3,565 | 3,565 | -2.73% | 44,500 | 770億4691万 | -3.28% |
| 02/13 | 3,725 | 3,725 | 3,615 | 3,665 | -1.61% | 33,800 | 792億811万 | -0.6% |
| 02/12 | 3,695 | 3,745 | 3,675 | 3,725 | +0.81% | 34,200 | 805億483万 | +1.09% |
| 02/10 | （IR情報）14:30 「全上場企業ホームページ充実度ランキング」にて 3年連続で総合部門「優良」サイトに選出 |
| 02/10 | 3,685 | 3,745 | 3,680 | 3,695 | +1.23% | 33,400 | 798億5647万 | +0.38% |
| 02/09 | 3,700 | 3,700 | 3,620 | 3,650 | +1.25% | 35,700 | 788億8393万 | -0.73% |
| 02/06 | 3,600 | 3,610 | 3,565 | 3,605 | +0.28% | 28,000 | 779億1139万 | -1.93% |
| 02/05 | 3,605 | 3,620 | 3,570 | 3,595 | +0.42% | 24,300 | 776億9527万 | -2.2% |
| 02/04 | 3,610 | 3,635 | 3,580 | 3,580 | -0.83% | 26,900 | 773億7109万 | -2.56% |
| 02/03 | 3,580 | 3,660 | 3,555 | 3,610 | +1.69% | 30,400 | 780億1945万 | -1.72% |
| 02/02 | 3,645 | 3,665 | 3,540 | 3,550 | -3.53% | 54,600 | 767億2273万 | -3.27% |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,685 | 3,700 | 3,650 | 3,680 | 0% | 20,300 | 795億3229万 | +0.27% |
| 01/29 | 3,665 | 3,695 | 3,625 | 3,680 | 0% | 23,700 | 795億3229万 | +0.44% |
| 01/28 | 3,720 | 3,720 | 3,655 | 3,680 | -0.67% | 25,000 | 795億3229万 | +0.63% |
| 01/27 | 3,720 | 3,720 | 3,675 | 3,705 | -0.54% | 26,500 | 800億7259万 | +1.56% |
| 01/26 | 3,810 | 3,810 | 3,720 | 3,725 | -2.99% | 29,000 | 805億483万 | +2.39% |
| 01/23 | 3,845 | 3,860 | 3,790 | 3,840 | +0.79% | 29,200 | 829億9022万 | +5.96% |
| 01/22 | 3,770 | 3,810 | 3,760 | 3,810 | +2.14% | 27,600 | 823億4186万 | +5.54% |
| 01/21 | 3,700 | 3,740 | 3,665 | 3,730 | +0.13% | 24,400 | 806億1289万 | +3.7% |
| 01/20 | 3,780 | 3,780 | 3,720 | 3,725 | -1.06% | 27,700 | 805億483万 | +3.96% |
| 01/19 | 3,820 | 3,875 | 3,755 | 3,765 | -0.66% | 26,700 | 813億6931万 | +5.46% |
| 01/16 | 3,710 | 3,790 | 3,705 | 3,790 | +1.88% | 15,500 | 819億962万 | +6.61% |
| 01/15 | 3,750 | 3,775 | 3,715 | 3,720 | -0.67% | 21,900 | 803億9677万 | +5.11% |
| 01/14 | 3,700 | 3,755 | 3,700 | 3,745 | +1.22% | 22,900 | 809億3707万 | +6.3% |
| 01/13 | 3,660 | 3,720 | 3,655 | 3,700 | +2.07% | 31,200 | 799億6453万 | +5.53% |
| 01/09 | 3,585 | 3,625 | 3,585 | 3,625 | +1.26% | 38,500 | 783億4363万 | +3.9% |
| 01/08 | 3,625 | 3,660 | 3,580 | 3,580 | -1.24% | 31,600 | 773億7109万 | +3.11% |
| 01/07 | 3,620 | 3,665 | 3,615 | 3,625 | +0.14% | 21,300 | 783億4363万 | +4.8% |
| 01/06 | 3,600 | 3,640 | 3,600 | 3,620 | +0.56% | 23,600 | 782億3557万 | +5.08% |
| 01/05 | 3,620 | 3,660 | 3,595 | 3,600 | -0.28% | 31,900 | 778億333万 | +4.96% |
| 2025 |
| 12/30 | 3,600 | 3,645 | 3,595 | 3,610 | +0.28% | 18,900 | 780億1945万 | +5.68% |
| 12/29 | 3,575 | 3,600 | 3,565 | 3,600 | +1.41% | 27,700 | 778億333万 | +5.85% |
| 12/26 | 3,555 | 3,570 | 3,535 | 3,550 | 0% | 15,400 | 767億2273万 | +4.87% |
| 12/25 | 3,555 | 3,560 | 3,525 | 3,550 | +0.14% | 14,400 | 767億2273万 | +5.34% |
| 12/24 | 3,540 | 3,570 | 3,535 | 3,545 | -0.14% | 35,300 | 766億1467万 | +5.73% |
| 12/23 | （IR情報）15:30 CDPから「気候変動」「水セキュリティ」の2分野で「B」スコアを獲得 |
| 12/23 | 3,530 | 3,565 | 3,515 | 3,550 | +0.57% | 26,200 | 767億2273万 | +6.41% |
| 12/22 | 3,530 | 3,550 | 3,490 | 3,530 | +1% | 35,700 | 762億9049万 | +6.29% |
| 12/19 | 3,440 | 3,500 | 3,430 | 3,495 | +0.58% | 47,600 | 755億3406万 | +5.72% |
| 12/18 | 3,435 | 3,475 | 3,430 | 3,475 | +1.16% | 16,800 | 751億182万 | +5.56% |
| 12/17 | 3,410 | 3,470 | 3,375 | 3,435 | +1.18% | 14,400 | 742億3734万 | +4.82% |
| 12/16 | 3,480 | 3,480 | 3,395 | 3,395 | -2.44% | 27,800 | 733億7286万 | +4.08% |
| 12/15 | 3,480 | 3,515 | 3,455 | 3,480 | 0% | 23,600 | 752億988万 | +7.08% |
| 12/12 | 3,445 | 3,490 | 3,430 | 3,480 | +2.96% | 31,700 | 752億988万 | +7.67% |
| 12/11 | 3,420 | 3,420 | 3,380 | 3,380 | -0.44% | 25,300 | 730億4868万 | +5.13% |
| 12/10 | 3,405 | 3,425 | 3,380 | 3,395 | 0% | 24,500 | 733億7286万 | +6.09% |
| 12/09 | 3,390 | 3,395 | 3,335 | 3,395 | +0.15% | 23,200 | 733億7286万 | +6.46% |
| 12/08 | 3,360 | 3,390 | 3,360 | 3,390 | +1.95% | 17,800 | 732億6480万 | +6.57% |
| 12/05 | 3,310 | 3,345 | 3,300 | 3,325 | 0% | 22,500 | 718億6002万 | +4.76% |
| 12/04 | 3,285 | 3,365 | 3,265 | 3,325 | +1.84% | 37,700 | 718億6002万 | +4.96% |
| 12/03 | 3,230 | 3,285 | 3,210 | 3,265 | +1.56% | 30,800 | 705億6330万 | +3.22% |
| 12/02 | 3,250 | 3,250 | 3,200 | 3,215 | -0.77% | 17,800 | 694億8269万 | +1.77% |
| 12/01 | 3,300 | 3,300 | 3,230 | 3,240 | -1.07% | 20,200 | 700億2299万 | +2.69% |
| 11/28 | 3,280 | 3,290 | 3,255 | 3,275 | +0.61% | 14,100 | 707億7942万 | +3.97% |
| 11/27 | 3,250 | 3,265 | 3,230 | 3,255 | 0% | 19,700 | 703億4718万 | +3.56% |
| 11/26 | 3,230 | 3,330 | 3,230 | 3,255 | +0.93% | 28,800 | 703億4718万 | +3.83% |
| 11/25 | 3,235 | 3,245 | 3,205 | 3,225 | +0.78% | 18,600 | 696億9881万 | +3.1% |
| 11/21 | 3,145 | 3,200 | 3,135 | 3,200 | +0.79% | 23,500 | 691億5851万 | +2.56% |
| 11/20 | 3,175 | 3,175 | 3,135 | 3,175 | +1.76% | 24,200 | 686億1821万 | +1.99% |
| 11/19 | 3,120 | 3,165 | 3,105 | 3,120 | -0.32% | 24,900 | 674億2955万 | +0.45% |
| 11/18 | 3,170 | 3,170 | 3,120 | 3,130 | -1.26% | 27,800 | 676億4567万 | +0.97% |
| 11/17 | 3,185 | 3,185 | 3,155 | 3,170 | +0.48% | 18,800 | 685億1015万 | +2.46% |
| 11/14 | 3,110 | 3,170 | 3,105 | 3,155 | +0.64% | 22,600 | 681億8597万 | +2.14% |
| 11/13 | 3,125 | 3,150 | 3,115 | 3,135 | +0.8% | 9,900 | 677億5373万 | +1.62% |
| 11/12 | （IR情報）10:00 2026年3月期第2四半期(中間期)決算説明会資料 |
| 11/12 | 3,070 | 3,135 | 3,070 | 3,110 | +1.47% | 21,300 | 672億1343万 | +0.91% |
| 11/11 | 3,100 | 3,110 | 3,040 | 3,065 | -0.49% | 15,400 | 662億4089万 | -0.52% |
| 11/10 | 3,040 | 3,090 | 3,035 | 3,080 | +1.32% | 17,800 | 665億6507万 | 0% |
| 11/07 | 3,040 | 3,050 | 3,020 | 3,040 | -0.49% | 12,300 | 657億59万 | -1.2% |
| 11/06 | 3,030 | 3,070 | 3,015 | 3,055 | +1.33% | 20,000 | 660億2477万 | -0.68% |
| 11/05 | 3,100 | 3,100 | 2,980 | 3,015 | -2.74% | 41,300 | 651億6029万 | -2.01% |
| 11/04 | 3,130 | 3,145 | 3,070 | 3,100 | -3.13% | 81,700 | 669億9731万 | +0.62% |
| 10/31 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）16:00 北海道三菱電機販売株式会社の一部事業譲受に関するお知らせ |
| 10/31 | 3,210 | 3,240 | 3,160 | 3,200 | -0.62% | 35,800 | 691億5851万 | +3.73% |
| 10/30 | 3,190 | 3,240 | 3,190 | 3,220 | +1.74% | 37,400 | 695億9075万 | +4.44% |
| 10/29 | 3,195 | 3,210 | 3,160 | 3,165 | -1.56% | 36,300 | 684億209万 | +2.76% |
| 10/28 | 3,195 | 3,240 | 3,150 | 3,215 | +1.58% | 40,500 | 694億8269万 | +4.38% |
| 10/27 | （IR情報）15:30 2026年3月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ |
| 10/27 | 3,120 | 3,180 | 3,120 | 3,165 | +1.77% | 16,900 | 684億209万 | +2.79% |
| 10/24 | 3,105 | 3,120 | 3,085 | 3,110 | +0.16% | 13,600 | 672億1343万 | +1.01% |
| 10/23 | 3,105 | 3,135 | 3,090 | 3,105 | 0% | 20,200 | 671億537万 | +0.75% |
| 10/22 | 3,065 | 3,105 | 3,060 | 3,105 | +1.8% | 14,900 | 671億537万 | +0.58% |
| 10/21 | 3,090 | 3,090 | 3,035 | 3,050 | -1.13% | 21,700 | 659億1671万 | -1.29% |
| 10/20 | 3,065 | 3,085 | 3,035 | 3,085 | +2.15% | 19,200 | 666億7313万 | -0.32% |
| 10/17 | 3,010 | 3,030 | 3,010 | 3,020 | -0.17% | 12,900 | 652億6835万 | -2.58% |
| 10/16 | 3,035 | 3,040 | 3,010 | 3,025 | +0.33% | 14,300 | 653億7641万 | -2.61% |
| 10/15 | 2,996 | 3,025 | 2,975 | 3,015 | +1.79% | 17,100 | 651億6029万 | -3.15% |
| 10/14 | 2,959 | 2,990 | 2,945 | 2,962 | -0.44% | 26,300 | 640億1485万 | -5% |
| 10/10 | 3,010 | 3,030 | 2,975 | 2,975 | -2.3% | 28,900 | 642億9581万 | -4.83% |
| 10/09 | 3,060 | 3,065 | 3,035 | 3,045 | -0.49% | 16,100 | 658億865万 | -2.78% |
| 10/08 | 3,065 | 3,085 | 3,060 | 3,060 | -0.16% | 13,900 | 661億3283万 | -2.36% |
| 10/07 | 3,065 | 3,080 | 3,050 | 3,065 | -0.49% | 20,800 | 662億4089万 | -2.2% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
