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
10/01	3,653	3,668	3,577	3,586	-3.08%	56,859,900	-	-2%
09/30	3,610	3,705	3,589	3,700	+3.01%	50,833,500	-	+1.23%
09/29	3,650	3,663	3,592	3,592	-3.47%	44,278,000	-	-1.51%
09/28	3,710	3,740	3,693	3,721	+0.19%	44,841,300	-	+2.17%
09/25	3,610	3,719	3,608	3,714	+3.95%	47,407,500	-	+2.23%
09/24	3,601	3,605	3,554	3,573	-1.3%	40,570,700	-	-1.57%
09/18	3,649	3,667	3,586	3,620	-0.88%	51,333,500	-	-0.36%
09/17	3,637	3,691	3,634	3,652	-0.08%	38,746,600	-	+0.44%
09/16	3,668	3,716	3,654	3,655	-0.35%	33,677,700	-	+0.47%
09/15	3,713	3,733	3,642	3,668	-1.4%	41,635,100	-	+0.88%
09/14	3,660	3,723	3,627	3,720	+1.61%	36,515,300	-	+2.48%
09/11	3,582	3,684	3,575	3,661	-0.03%	51,100,200	-	+1.02%
09/10	3,590	3,681	3,580	3,662	+1.69%	36,327,100	-	+1.16%
09/09	3,601	3,664	3,585	3,601	-1.5%	33,199,200	-	-0.39%
09/08	3,662	3,728	3,627	3,656	-1.48%	32,906,000	-	+1.27%
09/07	3,760	3,795	3,706	3,711	-1.96%	39,268,400	-	+2.88%
09/04	3,790	3,790	3,701	3,785	+0.83%	53,609,400	-	+5.11%
09/03	3,688	3,794	3,685	3,754	+1.9%	53,076,600	-	+4.54%
09/02	3,680	3,713	3,648	3,684	-0.43%	43,065,400	-	+2.73%
09/01	3,651	3,728	3,620	3,700	+0.54%	42,098,500	-	+3.21%
08/31	3,640	3,682	3,585	3,680	+0.6%	38,776,500	-	+2.54%
08/28	3,583	3,678	3,575	3,658	+1.39%	36,975,500	-	+1.84%
08/27	3,590	3,616	3,557	3,608	+0.81%	28,822,400	-	+0.33%
08/26	3,555	3,588	3,540	3,579	+1.42%	26,473,400	-	-0.53%
08/25	3,490	3,529	3,472	3,529	+1.38%	20,278,700	-	-1.92%
08/24	3,541	3,542	3,475	3,481	-0.77%	22,285,400	-	-3.2%
08/21	3,460	3,524	3,444	3,508	+1.27%	27,636,100	-	-2.61%
08/20	3,450	3,483	3,415	3,464	-0.89%	36,859,900	-	-4.04%
08/19	3,600	3,603	3,490	3,495	-4.35%	49,773,700	-	-3.32%
08/18	3,641	3,709	3,637	3,654	+0.14%	29,977,100	-	+1.02%
08/17	3,705	3,742	3,649	3,649	-1%	28,917,900	-	+1.11%
08/14	（IR情報）16:00 2027年3月期第1四半期自己資本比率について
08/14	3,672	3,735	3,658	3,686	-0.62%	40,725,500	-	+2.39%
08/13	3,657	3,709	3,627	3,709	+2.86%	40,630,500	-	+3.31%
08/12	3,567	3,616	3,546	3,606	+2.74%	39,842,100	-	+0.75%
08/10	3,550	3,551	3,479	3,510	-1.52%	30,256,700	-	-1.68%
08/07	3,601	3,603	3,546	3,564	-0.28%	39,170,600	-	+0.06%
08/07	（空売り報告）Barclays Bank PLC 50,385,414株（0.42%）-0.09%義務消失
08/06	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士又は監査法人による期中レビューの完了)
08/06	3,541	3,603	3,538	3,574	+0.93%	35,721,200	-	+0.62%
08/05	3,480	3,558	3,449	3,541	+2.05%	41,588,500	-	+0.06%
08/04	3,465	3,528	3,444	3,470	-2.72%	49,373,000	-	-1.59%
08/03	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	3,530	3,573	3,426	3,567	-0.11%	53,159,300	-	+1.48%
07/31	3,595	3,615	3,523	3,571	+1.3%	50,098,300	-	+1.97%
07/30	3,560	3,581	3,514	3,525	-3.35%	46,700,500	-	+1.03%
07/29	3,645	3,674	3,560	3,647	-0.38%	47,015,600	-	+4.92%
07/28	3,760	3,770	3,630	3,661	-3.63%	58,207,600	-	+5.78%
07/27	3,770	3,813	3,760	3,799	+1.2%	46,560,000	-	+10.18%
07/24	3,680	3,774	3,676	3,754	+0.11%	43,056,500	-	+9.54%
07/23	3,626	3,778	3,625	3,750	+2.24%	58,063,100	-	+9.91%
07/22	3,599	3,685	3,573	3,668	+2.46%	40,200,900	-	+8.1%
07/21	3,519	3,580	3,473	3,580	+3.08%	48,029,100	-	+6.07%
07/17	3,614	3,618	3,411	3,473	-4.3%	59,061,500	-	+3.3%
07/16	3,678	3,697	3,625	3,629	-1.84%	38,374,000	-	+8.36%
07/15	3,656	3,733	3,642	3,697	+2.69%	51,178,000	-	+11.02%
07/14	3,511	3,600	3,501	3,600	+1.67%	53,200,600	-	+8.79%
07/13	（自社株買い）取締役会(2026年5月15日)での決議状況(取得期間2026年5月18日～2026年6月30日)
07/13	3,487	3,564	3,486	3,541	+2.31%	43,079,600	-	+7.56%
07/10	3,468	3,478	3,410	3,461	+1.38%	35,147,200	-	+5.61%
07/09	3,399	3,424	3,381	3,414	-0.55%	26,333,100	-	+4.47%
07/08	3,455	3,474	3,401	3,433	-0.38%	35,858,100	-	+5.37%
07/07	（IR情報）10:00 2026年3月期決算短信(連結)
07/07	3,430	3,518	3,426	3,446	+2.26%	53,306,500	-	+6.16%
07/06	3,314	3,370	3,294	3,370	+1.32%	25,810,800	-	+4.33%
07/03	3,325	3,337	3,298	3,326	+0.6%	24,679,200	-	+3.42%
07/02	3,282	3,338	3,255	3,306	+1.82%	34,768,500	-	+3.22%
07/01	3,215	3,267	3,215	3,247	+1.25%	21,862,400	-	+1.79%
06/30	3,238	3,257	3,207	3,207	-0.12%	28,320,000	-	+0.82%
06/29	3,245	3,267	3,180	3,211	-1.05%	30,642,500	-	+1.1%
06/26	（IR情報）16:00 自己株式の取得状況および取得終了に関するお知らせ
06/26	3,240	3,285	3,220	3,245	+0.37%	27,483,000	-	+2.37%
06/25	3,275	3,276	3,211	3,233	+0.87%	26,463,100	-	+2.18%
06/24	（IR情報）16:00 (訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/24	3,291	3,292	3,201	3,205	-1.9%	28,539,300	-	+1.52%
06/23	3,336	3,343	3,265	3,267	-1.98%	31,972,100	-	+3.71%
06/22	3,242	3,335	3,239	3,333	+1.68%	26,077,100	-	+6.01%
06/19	3,370	3,371	3,258	3,278	-2.85%	53,414,800	-	+4.73%
06/19	（空売り報告）Barclays Bank PLC 61,265,248株（0.51%）再IN
06/18	3,324	3,394	3,317	3,374	+3.12%	49,472,400	-	+8.28%
06/17	3,266	3,312	3,260	3,272	+1.36%	42,080,800	-	+5.68%
06/16	3,225	3,236	3,186	3,228	-0.43%	38,818,500	-	+4.74%
06/15	3,231	3,327	3,225	3,242	+2.53%	56,006,100	-	+5.64%
06/12	3,141	3,205	3,129	3,162	+0.67%	54,083,500	-	+3.57%
06/11	（自社株買い）取締役会(2026年5月15日)での決議状況(取得期間2026年5月18日～2026年6月30日)
06/11	3,113	3,148	3,080	3,141	-1.32%	43,885,600	-	+3.36%
06/10	3,230	3,305	3,171	3,183	+0.09%	60,312,600	-	+5.12%
06/09	3,197	3,249	3,168	3,180	+0.38%	48,649,000	-	+5.54%
06/08	3,200	3,217	3,135	3,168	-1.58%	43,619,100	-	+5.67%
06/05	3,210	3,273	3,202	3,219	+1.58%	42,730,200	-	+7.8%
06/04	3,137	3,208	3,081	3,169	+1.02%	57,793,900	-	+6.74%
06/03	3,062	3,149	3,052	3,137	+2.99%	46,784,900	-	+6.23%
06/03	（空売り報告）Barclays Bank PLC 58,412,023株（0.49%）-0.08%義務消失
06/02	3,013	3,047	2,973	3,046	+0.76%	37,371,200	-	+3.71%
06/01	（IR情報）16:00 自己株式の取得状況に関するお知らせ
06/01	2,995	3,040	2,977	3,023	+0.8%	34,763,500	-	+3.28%
05/29	2,995	3,034	2,984	2,999	+0.57%	69,856,600	-	+2.74%
05/28	3,010	3,011	2,964	2,982	-1.62%	41,665,800	-	+2.33%
05/27	3,061	3,066	3,017	3,031	-0.98%	34,986,500	-	+4.16%
05/26	3,041	3,088	3,011	3,061	-0.16%	33,909,800	-	+5.3%
05/25	3,090	3,095	3,043	3,066	-0.81%	32,348,200	-	+5.69%
05/22	3,098	3,140	3,073	3,091	+0.78%	40,421,700	-	+6.88%
05/21	3,090	3,148	3,067	3,067	+1.22%	52,123,700	-	+6.38%
05/20	3,162	3,170	3,024	3,030	-2.51%	51,809,100	-	+5.43%
05/19	3,030	3,110	3,026	3,108	+3.77%	55,685,600	-	+8.44%
05/18	2,979	3,063	2,973	2,995	+2.25%	66,978,500	-	+4.83%
05/15	（IR情報）16:15 中期経営計画における財務目標の修正について
05/15	（IR情報）16:15 自己株式取得に係る事項の決定に関するお知らせ
05/15	（IR情報）16:15 剰余金の配当に関するお知らせ
05/15	（IR情報）16:15 2026年3月期決算短信〔日本基準〕(連結)
05/15	2,911	2,952	2,878	2,929	+1.81%	47,220,900	-	+2.77%
05/14	2,921	2,924	2,875	2,877	-1.71%	34,334,700	-	+1.12%
05/13	2,876	2,939	2,863	2,927	+1.42%	34,802,100	-	+3.06%
05/12	2,886	2,899	2,846	2,886	+1.02%	28,562,100	-	+1.87%
05/11	2,810	2,857	2,802	2,857	+1.78%	29,713,600	-	+0.95%
05/08	2,817	2,828	2,788	2,807	-1.96%	37,166,700	-	-0.46%

三菱UFJ FG（8306）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート