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
05/28	1,048	1,048	1,043	1,043	0%	2,119,600	1兆5299億	+2.86%
05/27	1,043	1,045	1,036	1,043	+0.19%	2,470,500	1兆5299億	+3.17%
05/26	1,055	1,056	1,040	1,041	-1.33%	3,167,700	1兆5270億	+3.27%
05/23	1,047	1,060	1,045	1,055	+1.64%	5,437,400	1兆5475億	+4.98%
05/22	1,028	1,039	1,024	1,038	+0.78%	3,504,600	1兆5226億	+3.8%
05/21	14:00 剰余金の配当に関するお知らせ
05/21	1,022	1,032	1,021	1,030	+0.98%	3,655,800	1兆5109億	+3.31%
05/20	1,020	1,023	1,013	1,020	+0.59%	4,496,400	1兆4962億	+2.62%
05/19	1,012	1,016	1,008	1,014	+0.2%	4,150,400	1兆4874億	+2.32%
05/16	1,032	1,033	1,009	1,012	+0.4%	4,837,700	1兆4845億	+2.43%
05/15	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/15	1,010	1,012	1,003	1,008	-0.69%	2,810,900	1兆4786億	+2.34%
05/14	1,016	1,016	1,002	1,015	+0.1%	3,154,200	1兆4889億	+3.47%
05/13	1,025	1,026	1,011	1,014	-0.29%	3,136,700	1兆4874億	+3.58%
05/12	1,012	1,019	1,011	1,017	+0.89%	2,739,900	1兆4918億	+3.99%
05/09	1,004	1,012	1,002	1,008	+0.7%	4,243,900	1兆4786億	+3.07%
05/08	1,000	1,002	998	1,001	+0.1%	3,555,900	1兆4683億	+2.35%
05/07	1,008	1,008	1,000	1,000	-0.3%	4,451,800	1兆4669億	+2.15%
05/02	1,003	1,007	1,002	1,003	-0.4%	2,496,000	1兆4713億	+2.35%
05/01	1,004	1,008	1,000	1,007	0%	2,392,900	1兆4771億	+2.55%
04/30	1,011	1,011	999	1,007	-0.1%	4,240,600	1兆4771億	+2.44%
04/28	1,007	1,013	1,004	1,008	+0.6%	3,123,200	1兆4786億	+2.34%
04/25	1,000	1,005	997	1,002	+0.5%	3,052,400	1兆4698億	+1.62%
04/24	996	1,003	993	997	+0.2%	2,803,300	1兆4625億	+0.91%
04/23	1,000	1,003	989	995	+0.4%	3,452,400	1兆4595億	+0.51%
04/22	971	994	969	991	+2.06%	5,106,200	1兆4537億	-0.1%
04/21	979	979	968	971	-0.82%	2,898,900	1兆4243億	-2.31%
04/18	969	979	966	979	+1.24%	2,884,000	1兆4361億	-1.81%
04/17	956	967	953	967	+1.04%	2,487,400	1兆4185億	-3.11%
04/16	949	957	947	957	+0.95%	3,006,000	1兆4038億	-4.4%
04/15	956	959	947	948	-0.42%	5,088,900	1兆3906億	-5.58%
04/14	958	959	950	952	+0.63%	3,760,900	1兆3965億	-5.37%
04/11	933	951	926	946	-1.66%	5,310,400	1兆3876億	-6.24%
04/10	959	969	952	962	+4%	9,478,900	1兆4111億	-4.94%
04/09	945	946	916	925	-2.53%	7,640,300	1兆3568億	-8.78%
04/08	939	959	936	949	+4.86%	8,752,800	1兆3920億	-6.78%
04/07	889	925	871	905	-5.83%	15,713,200	1兆3275億	-11.36%
04/04	994	1,002	948	961	-4.19%	16,276,200	1兆4097億	-6.24%
04/03	1,000	1,005	993	1,003	-0.3%	12,449,500	1兆4713億	-2.43%
04/02	1,021	1,021	1,005	1,006	-0.89%	4,556,300	1兆4757億	-2.14%
04/01	1,028	1,028	1,013	1,015	+0.69%	5,251,400	1兆4889億	-1.26%
03/31	1,012	1,016	1,006	1,008	-1.95%	6,429,700	1兆4786億	-1.85%
03/28	1,027	1,034	1,023	1,028	-2.56%	4,149,700	1兆5079億	+0.1%
03/27	1,047	1,055	1,044	1,055	+0.86%	4,129,800	1兆5475億	+2.83%
03/26	1,045	1,049	1,041	1,046	+0.48%	3,836,900	1兆5343億	+2.15%
03/25	1,050	1,050	1,040	1,041	-0.48%	4,226,000	1兆5270億	+1.76%
03/24	1,052	1,052	1,040	1,046	-0.57%	3,171,900	1兆5343億	+2.35%
03/21	15:00 主要人事に関するお知らせ
03/21	1,050	1,055	1,049	1,052	+0.1%	5,058,400	1兆5431億	+3.04%
03/19	1,047	1,054	1,040	1,051	+0.38%	3,650,700	1兆5417億	+3.04%
03/18	1,043	1,052	1,041	1,047	+1.16%	4,205,600	1兆5358億	+2.85%
03/17	1,034	1,037	1,031	1,035	+0.49%	3,520,100	1兆5182億	+1.77%
03/17	9:00 主要人事に関するお知らせ
03/14	1,026	1,032	1,023	1,030	+0.29%	3,049,800	1兆5109億	+1.38%
03/13	1,028	1,031	1,023	1,027	+0.2%	3,261,400	1兆5065億	+1.08%
03/12	16:50 (訂正)「JSAによる航空機50機の発注決定のお知らせ」の訂正について
03/12	1,025	1,028	1,018	1,025	-0.29%	4,500,200	1兆5035億	+0.89%
03/11	14:00 JSAによる航空機50機の発注決定のお知らせ
03/11	1,020	1,030	1,011	1,028	+1.18%	8,789,400	1兆5079億	+1.18%
03/10	1,025	1,025	1,014	1,016	-0.49%	3,029,100	1兆4903億	0%
03/07	1,017	1,023	1,014	1,021	0%	3,426,300	1兆4977億	+0.39%
03/06	1,024	1,026	1,018	1,021	+0.2%	3,487,100	1兆4977億	+0.29%
03/05	1,019	1,021	1,013	1,019	0%	3,075,300	1兆4947億	+0.1%
03/04	13:00 子会社の異動(子会社の孫会社化)に関するお知らせ
03/04	1,016	1,024	1,012	1,019	+0.1%	4,621,900	1兆4947億	0%
03/03	13:00 執行役員の異動に関するお知らせ
03/03	1,015	1,018	1,010	1,018	+0.79%	4,553,800	1兆4933億	-0.1%
02/28	15:30 連結子会社による出資(孫会社化)に関するお知らせ
02/28	1,021	1,024	1,008	1,010	-1.08%	5,731,100	1兆4815億	-0.88%
02/27	1,010	1,021	1,009	1,021	+1.29%	4,131,900	1兆4977億	+0.2%
02/26	1,013	1,013	1,001	1,008	-0.1%	4,263,400	1兆4786億	-1.08%
02/25	1,005	1,012	1,004	1,009	+0.4%	5,178,800	1兆4801億	-1.08%
02/21	15:30 連結子会社による子会社(孫会社)の異動(株式譲渡)に関するお知らせ
02/21	1,001	1,009	1,001	1,005	+0.2%	4,182,400	1兆4742億	-1.47%
02/20	1,005	1,006	1,000	1,003	0%	5,150,900	1兆4713億	-1.67%
02/19	1,010	1,013	1,003	1,003	-0.5%	4,325,700	1兆4713億	-1.67%
02/18	1,007	1,011	1,003	1,008	+0.4%	4,195,800	1兆4786億	-1.18%
02/17	1,015	1,015	1,004	1,004	-1.76%	7,471,900	1兆4727億	-1.67%
02/14	15:30 執行役員の異動に関するお知らせ
02/14	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	15:30 主要人事に関するお知らせ
02/14	1,026	1,028	1,020	1,022	-0.39%	2,777,800	1兆4991億	+0.1%
02/13	1,021	1,028	1,019	1,026	+0.98%	3,147,500	1兆5050億	+0.49%
02/12	1,017	1,018	1,013	1,016	+0.1%	2,749,500	1兆4903億	-0.59%
02/10	1,021	1,022	1,014	1,015	-0.2%	2,334,800	1兆4889億	-0.78%
02/07	1,021	1,022	1,016	1,017	-0.29%	1,977,800	1兆4918億	-0.68%
02/06	1,024	1,030	1,020	1,020	-0.1%	2,269,100	1兆4962億	-0.49%
02/05	1,023	1,027	1,016	1,021	-0.2%	3,028,100	1兆4977億	-0.39%
02/04	1,036	1,041	1,023	1,023	-0.58%	3,787,500	1兆5006億	-0.2%
02/03	1,030	1,037	1,025	1,029	-0.58%	4,045,700	1兆5094億	+0.39%
01/31	1,032	1,037	1,028	1,035	-0.19%	3,301,300	1兆5182億	+0.98%
01/30	1,032	1,037	1,029	1,037	+0.29%	1,837,500	1兆5211億	+1.37%
01/29	1,035	1,038	1,033	1,034	-0.1%	2,099,000	1兆5167億	+1.17%
01/28	1,031	1,039	1,029	1,035	+0.19%	2,682,600	1兆5182億	+1.37%
01/27	1,027	1,034	1,026	1,033	+1.37%	3,157,700	1兆5153億	+1.27%
01/24	1,027	1,028	1,019	1,019	-0.2%	2,884,200	1兆4947億	0%
01/23	1,018	1,024	1,015	1,021	+0.39%	2,219,700	1兆4977億	+0.2%
01/22	1,024	1,026	1,016	1,017	-0.39%	2,537,400	1兆4918億	-0.2%
01/21	1,028	1,028	1,018	1,021	-0.2%	1,977,400	1兆4977億	+0.2%
01/20	1,016	1,023	1,012	1,023	+1.39%	2,579,500	1兆5006億	+0.39%
01/17	1,009	1,011	1,002	1,009	-0.1%	3,142,100	1兆4801億	-0.98%
01/16	1,014	1,017	1,008	1,010	0%	2,894,900	1兆4815億	-0.88%
01/15	1,012	1,013	1,007	1,010	+0.4%	2,407,900	1兆4815億	-0.88%
01/14	1,012	1,014	1,005	1,006	-0.49%	4,026,400	1兆4757億	-1.37%
01/10	1,018	1,021	1,010	1,011	-0.79%	3,122,800	1兆4830億	-0.98%
01/09	1,028	1,028	1,019	1,019	-0.88%	2,458,900	1兆4947億	-0.2%
01/08	1,031	1,037	1,027	1,028	-0.48%	2,822,300	1兆5079億	+0.69%
01/07	1,035	1,041	1,030	1,033	-1.05%	4,722,900	1兆5153億	+1.27%
01/06	1,045	1,047	1,031	1,044	+0.19%	4,702,600	1兆5314億	+2.45%
2024
12/30	1,046	1,054	1,042	1,042	-0.1%	3,524,200	1兆5285億	+2.36%
12/27	1,037	1,043	1,035	1,043	+1.26%	3,706,700	1兆5299億	+2.66%
12/26	1,023	1,030	1,023	1,030	+0.59%	3,134,600	1兆5109億	+1.48%
12/25	1,024	1,024	1,013	1,024	+0.39%	1,936,700	1兆5021億	+0.89%
12/20	14:00 会社分割(簡易吸収分割)に関するお知らせ

8593 三菱HCキャピタル

IR情報

2024/12/25～2025/05/28

IR情報＆株価推移

開示資料

決算

株式

チャート