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
09/07	1,395	1,400	1,385	1,391	-0.22%	3,611,100	2兆404億	-0.86%
09/04	1,417	1,419	1,394	1,394	-1.55%	4,684,300	2兆448億	-0.92%
09/03	1,410	1,425	1,410	1,416	+0.5%	3,572,400	2兆771億	+0.43%
09/02	1,403	1,417	1,396	1,409	-0.42%	4,396,400	2兆668億	-0.42%
09/01	（IR情報）15:30 執行役員の異動に関するお知らせ
09/01	1,395	1,417	1,394	1,415	+1.51%	3,548,000	2兆756億	-0.14%
08/31	1,400	1,401	1,385	1,394	-0.64%	6,503,000	2兆448億	-1.76%
08/28	1,395	1,405	1,390	1,403	+0.72%	3,038,300	2兆580億	-1.27%
08/27	1,405	1,410	1,393	1,393	-1.07%	2,742,400	2兆434億	-2.04%
08/26	1,404	1,410	1,401	1,408	+1%	2,788,300	2兆654億	-1.12%
08/25	1,401	1,407	1,391	1,394	+0.07%	2,693,600	2兆448億	-2.18%
08/24	1,395	1,396	1,383	1,393	-0.14%	2,824,200	2兆434億	-2.25%
08/24	（空売り報告）Barclays Bank PLC 16,386,311株（1.11%）+0.16%
08/21	1,388	1,398	1,383	1,395	+0.43%	3,248,400	2兆463億	-2.17%
08/20	1,375	1,389	1,368	1,389	+1.17%	4,145,500	2兆375億	-2.66%
08/20	（空売り報告）Barclays Bank PLC 14,074,411株（0.95%）+0.2%
08/19	1,382	1,383	1,365	1,373	-0.65%	4,558,800	2兆140億	-3.78%
08/18	1,381	1,386	1,373	1,382	-0.29%	3,602,100	2兆272億	-3.15%
08/18	（空売り報告）Barclays Bank PLC 11,102,811株（0.75%）+0.2%
08/17	1,401	1,403	1,384	1,386	-1.07%	3,934,000	2兆331億	-2.87%
08/14	1,410	1,415	1,401	1,401	-1.27%	4,253,700	2兆551億	-1.75%
08/14	（空売り報告）Barclays Bank PLC 8,083,005株（0.55%）新規
08/13	1,415	1,419	1,401	1,419	+0.64%	3,539,000	2兆815億	-0.42%
08/12	1,396	1,410	1,393	1,410	+1.81%	4,646,300	2兆683億	-0.98%
08/10	1,370	1,397	1,354	1,385	-4.28%	11,075,800	2兆316億	-2.6%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,430	1,453	1,425	1,447	+1.33%	4,223,800	2兆1226億	+1.83%
08/06	1,410	1,430	1,404	1,428	+0.78%	3,802,100	2兆947億	+0.85%
08/05	1,415	1,422	1,405	1,417	+0.5%	4,072,700	2兆786億	+0.35%
08/04	1,435	1,436	1,407	1,410	-1.47%	4,216,500	2兆683億	+0.14%
08/03	1,451	1,453	1,404	1,431	-2.85%	6,409,500	2兆991億	+1.92%
07/31	1,464	1,487	1,459	1,473	-1.21%	6,968,600	2兆1607億	+5.29%
07/30	1,507	1,512	1,477	1,491	-1.78%	4,587,300	2兆1871億	+7.11%
07/29	1,490	1,518	1,484	1,518	+3.48%	7,645,500	2兆2267億	+9.68%
07/28	1,470	1,471	1,453	1,467	-0.2%	3,562,100	2兆1519億	+6.69%
07/27	1,444	1,470	1,444	1,470	+2.15%	4,148,000	2兆1563億	+7.38%
07/24	1,428	1,441	1,424	1,439	-0.07%	3,189,500	2兆1108億	+5.58%
07/23	1,435	1,441	1,433	1,440	+0.21%	3,086,100	2兆1123億	+6.04%
07/22	1,440	1,442	1,426	1,437	-0.21%	4,159,900	2兆1079億	+6.21%
07/21	1,408	1,444	1,400	1,440	+3.6%	4,888,900	2兆1123億	+6.82%
07/17	1,413	1,416	1,380	1,390	-1.56%	5,151,200	2兆390億	+3.42%
07/16	1,414	1,421	1,407	1,412	-0.14%	3,150,000	2兆712億	+5.29%
07/15	1,415	1,419	1,407	1,414	+1.07%	3,392,200	2兆742億	+5.76%
07/14	1,394	1,401	1,386	1,399	+1.52%	4,764,000	2兆522億	+4.87%
07/13	1,375	1,382	1,370	1,378	+0.95%	3,054,700	2兆214億	+3.61%
07/10	1,375	1,379	1,361	1,365	-0.51%	3,446,600	2兆23億	+2.86%
07/09	1,370	1,378	1,363	1,372	-0.94%	3,725,600	2兆126億	+3.7%
07/08	1,383	1,393	1,379	1,385	+0.22%	4,145,400	2兆316億	+5%
07/07	1,383	1,389	1,379	1,382	+0.73%	3,736,000	2兆272億	+5.18%
07/06	1,355	1,373	1,345	1,372	+1.55%	3,748,100	2兆126億	+4.81%
07/03	1,350	1,362	1,346	1,351	+1.58%	4,308,600	1兆9817億	+3.52%
07/03	（空売り報告）UBS AG 7,250,726株（0.49%）-0.02%義務消失
07/02	1,320	1,333	1,319	1,330	+1.68%	4,069,700	1兆9509億	+2.07%
07/01	1,317	1,318	1,302	1,308	-0.46%	3,984,700	1兆9187億	+0.46%
06/30	1,325	1,331	1,314	1,314	-0.45%	3,560,600	1兆9275億	+0.92%
06/29	1,321	1,325	1,310	1,320	+0.84%	4,385,300	1兆9363億	+1.3%
06/26	1,309	1,311	1,301	1,309	+0.46%	3,474,800	1兆9201億	+0.46%
06/25	（IR情報）17:00 支配株主等に関する事項について
06/25	1,305	1,306	1,293	1,303	+0.62%	3,068,800	1兆9113億	0%
06/24	1,293	1,302	1,290	1,295	+0.47%	3,805,300	1兆8996億	-0.77%
06/23	1,302	1,306	1,289	1,289	-1.45%	6,159,800	1兆8908億	-1.3%
06/22	1,301	1,312	1,289	1,308	-0.3%	3,865,000	1兆9187億	-0.08%
06/19	（IR情報）15:30 主要人事に関するお知らせ
06/19	1,305	1,317	1,301	1,312	-0.38%	4,213,100	1兆9245億	+0.15%
06/18	1,324	1,324	1,305	1,317	-0.6%	5,279,700	1兆9319億	+0.23%
06/17	1,330	1,338	1,319	1,325	+0.76%	3,327,500	1兆9436億	+0.45%
06/16	1,333	1,333	1,310	1,315	-1.5%	4,749,600	1兆9289億	-0.6%
06/15	1,330	1,348	1,327	1,335	+1.21%	4,458,000	1兆9583億	+0.53%
06/15	（空売り報告）UBS AG 7,482,526株（0.51%）再IN
06/12	1,318	1,324	1,307	1,319	+0.23%	5,116,300	1兆9348億	-0.98%
06/11	1,326	1,327	1,303	1,316	-0.75%	5,220,600	1兆9304億	-1.42%
06/10	1,321	1,335	1,314	1,326	+1.61%	5,799,200	1兆9451億	-0.97%
06/09	1,303	1,317	1,302	1,305	+0.46%	6,215,900	1兆9143億	-2.76%
06/08	1,273	1,299	1,267	1,299	+2.04%	7,062,800	1兆9055億	-3.56%
06/08	（空売り報告）UBS AG 6,736,866株（0.45%）-0.05%義務消失
06/05	1,274	1,290	1,272	1,273	+1.11%	5,135,100	1兆8673億	-5.91%
06/04	1,267	1,272	1,254	1,259	-0.47%	5,191,100	1兆8468億	-7.29%
06/03	1,266	1,271	1,249	1,265	0%	5,407,100	1兆8556億	-7.26%
06/03	（空売り報告）UBS AG 7,473,966株（0.5%）新規
06/02	1,251	1,270	1,240	1,265	-0.39%	7,450,800	1兆8556億	-7.66%
06/01	1,303	1,304	1,264	1,270	-2.46%	8,726,200	1兆8629億	-7.7%
05/29	1,309	1,328	1,302	1,302	-0.53%	9,865,400	1兆9099億	-5.86%
05/28	1,313	1,315	1,301	1,309	-0.08%	4,673,600	1兆9201億	-5.69%
05/27	1,339	1,341	1,308	1,310	-1.87%	6,031,000	1兆9216億	-6.09%
05/26	1,317	1,340	1,312	1,335	+1.44%	5,158,300	1兆9583億	-4.71%
05/25	1,319	1,329	1,306	1,316	+0.08%	6,336,100	1兆9304億	-6.4%
05/22	1,330	1,331	1,311	1,315	-1.35%	6,875,400	1兆9289億	-6.87%
05/21	1,350	1,364	1,333	1,333	-0.6%	5,670,200	1兆9553億	-5.99%
05/20	（IR情報）17:00 剰余金の配当に関するお知らせ
05/20	1,355	1,355	1,333	1,341	-0.22%	6,771,200	1兆9671億	-5.83%
05/19	1,349	1,358	1,337	1,344	+0.52%	7,851,100	1兆9715億	-5.95%
05/18	1,379	1,384	1,322	1,337	-6.24%	16,020,200	1兆9612億	-6.89%
05/15	（IR情報）15:30 取締役等に対する株式報酬制度の一部改定に関するお知らせ
05/15	（IR情報）15:30 執行役員の異動に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:30 期末配当予想の修正(増配)に関するお知らせ
05/15	（IR情報）15:30 主要人事に関するお知らせ
05/15	1,432	1,437	1,411	1,426	-0.56%	4,716,600	2兆918億	-1.11%
05/14	1,435	1,435	1,418	1,434	-0.14%	3,255,300	2兆1035億	-0.69%
05/13	1,440	1,447	1,431	1,436	-0.28%	3,582,500	2兆1064億	-0.62%
05/12	1,430	1,445	1,424	1,440	+1.77%	3,990,700	2兆1123億	-0.41%
05/11	1,403	1,415	1,401	1,415	+0.86%	2,973,000	2兆756億	-2.14%
05/08	1,405	1,412	1,398	1,403	-0.71%	3,753,900	2兆580億	-2.97%
05/07	1,414	1,420	1,393	1,413	+0.5%	5,815,300	2兆727億	-2.28%
05/01	1,407	1,411	1,400	1,406	-1.26%	3,110,200	2兆624億	-2.83%
04/30	1,434	1,435	1,412	1,424	-1.32%	3,725,000	2兆888億	-1.73%
04/28	1,435	1,443	1,422	1,443	+1.91%	3,212,200	2兆1167億	-0.48%
04/27	1,405	1,421	1,398	1,416	+0.14%	3,319,400	2兆771億	-2.28%
04/24	1,416	1,419	1,401	1,414	+0.43%	2,614,200	2兆742億	-2.35%
04/23	1,405	1,415	1,399	1,408	-0.28%	3,759,500	2兆654億	-2.76%
04/22	1,436	1,438	1,411	1,412	-1.4%	2,728,700	2兆712億	-2.62%
04/21	1,460	1,461	1,432	1,432	-1.24%	3,886,000	2兆1006億	-1.31%
04/20	1,462	1,475	1,446	1,450	-0.68%	3,404,200	2兆1270億	0%
04/17	（IR情報）15:30 役員の異動に関するお知らせ
04/17	（IR情報）15:30 2026～2028年度中期経営計画(2028中計)について
04/17	1,474	1,474	1,460	1,460	-0.95%	2,123,000	2兆1416億	+0.76%
04/16	1,474	1,478	1,466	1,474	+0.55%	3,934,300	2兆1622億	+1.87%
04/15	1,468	1,474	1,462	1,466	-0.14%	3,088,100	2兆1504億	+1.31%
04/14	1,477	1,477	1,460	1,468	+0.55%	2,722,900	2兆1534億	+1.52%
04/13	1,468	1,481	1,456	1,460	-0.68%	2,247,400	2兆1416億	+1.11%

三菱HCキャピタル（8593）のイベントチャート

2026/04/13～2026/09/07

イベント情報＆株価推移

開示資料

決算

株式

チャート