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	15:30 自己株式の取得状況に関するお知らせ
10/01	3,582	3,615	3,568	3,592	-0.44%	3,083,900	-	-2.26%
09/30	3,590	3,615	3,545	3,608	+1.78%	4,113,200	-	-1.96%
09/29	3,581	3,586	3,527	3,545	-2.34%	3,762,800	-	-3.77%
09/28	3,686	3,705	3,630	3,630	-0.68%	3,819,800	-	-1.6%
09/25	3,623	3,670	3,623	3,655	+0.55%	3,843,500	-	-0.89%
09/24	3,595	3,675	3,565	3,635	+0.61%	4,287,100	-	-1.38%
09/18	3,678	3,720	3,613	3,613	-1.77%	6,522,400	-	-2.03%
09/17	3,640	3,693	3,613	3,678	+2%	3,328,400	-	-0.33%
09/16	3,598	3,650	3,595	3,606	+1.58%	3,572,900	-	-2.3%
09/15	3,621	3,646	3,550	3,550	-2.58%	2,683,700	-	-3.9%
09/14	3,647	3,670	3,621	3,644	+1.17%	1,843,900	-	-1.54%
09/11	3,563	3,625	3,563	3,602	-1.1%	3,393,800	-	-2.88%
09/10	3,672	3,697	3,637	3,642	-1.09%	3,900,000	-	-2.04%
09/09	3,636	3,701	3,614	3,682	+0.6%	3,041,400	-	-1.13%
09/08	3,625	3,720	3,611	3,660	-0.11%	3,029,900	-	-1.74%
09/07	3,750	3,751	3,658	3,664	-0.79%	2,461,600	-	-1.66%
09/04	3,716	3,747	3,680	3,693	-0.27%	3,605,800	-	-1.12%
09/03	3,703	3,761	3,696	3,703	-1.86%	4,239,500	-	-1.28%
09/02	3,780	3,817	3,755	3,773	-1.77%	3,617,700	-	+0.16%
09/01	15:30 自己株式の取得状況に関するお知らせ
09/01	3,764	3,860	3,753	3,841	+1.21%	3,064,200	-	+1.67%
08/31	3,792	3,847	3,784	3,795	-0.84%	5,506,600	-	+0.18%
08/28	3,755	3,849	3,737	3,827	+1.92%	3,641,600	-	+0.82%
08/27	3,748	3,771	3,735	3,755	-0.74%	2,958,500	-	-1.31%
08/26	3,765	3,791	3,737	3,783	+1.97%	4,669,700	-	-1.05%
08/25	3,754	3,772	3,707	3,710	-0.16%	2,952,500	-	-3.44%
08/24	3,676	3,731	3,672	3,716	+0.79%	2,946,700	-	-3.68%
08/21	3,662	3,700	3,645	3,687	+0.19%	4,208,700	-	-4.93%
08/20	3,679	3,686	3,623	3,680	+1.83%	3,592,100	-	-5.67%
08/19	3,573	3,628	3,549	3,614	+0.36%	5,533,000	-	-7.85%
08/18	3,675	3,675	3,601	3,601	-2.01%	3,759,300	-	-8.67%
08/17	3,747	3,751	3,662	3,675	-0.05%	2,492,200	-	-7.34%
08/14	3,674	3,700	3,640	3,677	-0.65%	4,748,200	-	-7.78%
08/13	3,742	3,755	3,701	3,701	+0.46%	3,280,500	-	-7.73%
08/12	3,652	3,730	3,640	3,684	-0.89%	7,257,800	-	-8.74%
08/10	3,846	3,888	3,698	3,717	-3.03%	5,373,300	-	-8.45%
08/07	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	15:30 2026年度第1四半期決算ハイライト
08/07	15:30 Fact Sheet 2027⁄3第1四半期
08/07	3,836	3,905	3,821	3,833	-0.18%	3,592,700	-	-6.05%
08/06	3,830	3,871	3,782	3,840	+1.48%	3,449,500	-	-6.11%
08/05	3,748	3,799	3,742	3,784	+2.27%	4,357,400	-	-7.59%
08/04	3,741	3,769	3,689	3,700	0%	4,584,500	-	-9.98%
08/03	15:30 自己株式の取得状況に関するお知らせ
08/03	3,823	3,838	3,691	3,700	-4.96%	8,143,500	-	-10.37%
07/31	4,000	4,039	3,893	3,893	-4.61%	4,979,700	-	-6.06%
07/30	4,048	4,102	4,026	4,081	-0.46%	3,014,400	-	-1.62%
07/29	4,050	4,115	4,020	4,100	+1.23%	3,982,000	-	-0.97%
07/28	4,098	4,105	4,044	4,050	-1.17%	2,533,900	-	-1.94%
07/27	4,019	4,104	3,984	4,098	+2.71%	2,938,300	-	-0.7%
07/24	4,000	4,059	3,971	3,990	-1.72%	3,754,700	-	-3.27%
07/23	4,064	4,124	4,050	4,060	-3.43%	4,306,400	-	-1.69%
07/22	4,182	4,264	4,181	4,204	-1.13%	2,427,800	-	+1.69%
07/21	4,157	4,262	4,151	4,252	+3.4%	4,013,900	-	+2.88%
07/17	4,212	4,241	4,098	4,112	-2.44%	2,849,300	-	-0.53%
07/16	4,202	4,272	4,200	4,215	-1.08%	2,339,800	-	+1.86%
07/15	4,207	4,283	4,206	4,261	+1.31%	2,127,800	-	+3.07%
07/14	4,109	4,248	4,098	4,206	+1.57%	2,665,900	-	+1.84%
07/13	4,249	4,273	4,095	4,141	-0.91%	2,270,500	-	+0.51%
07/10	4,250	4,257	4,142	4,179	-0.43%	2,735,700	-	+1.65%
07/09	4,197	4,209	4,143	4,197	-1.64%	2,728,800	-	+2.29%
07/08	4,355	4,358	4,248	4,267	-2.09%	2,879,500	-	+4.28%
07/07	4,293	4,371	4,286	4,358	+2.47%	4,047,700	-	+6.81%
07/06	4,244	4,293	4,222	4,253	+0.9%	2,481,300	-	+4.65%
07/03	4,249	4,282	4,201	4,215	+3.08%	3,021,500	-	+4.05%
07/02	4,004	4,142	4,004	4,089	+2.74%	3,375,400	-	+1.09%
07/01	15:30 自己株式の取得状況に関するお知らせ
07/01	4,101	4,105	3,959	3,980	-3.98%	3,385,100	-	-1.53%
06/30	4,200	4,230	4,145	4,145	-0.48%	4,994,700	-	+2.5%
06/29	4,120	4,165	4,054	4,165	+1.56%	3,729,800	-	+2.99%
06/26	3,952	4,101	3,932	4,101	+2.94%	4,828,000	-	+1.48%
06/25	4,007	4,107	3,957	3,984	+3.03%	5,361,300	-	-1.36%
06/24	3,894	3,919	3,839	3,867	+0.21%	4,068,000	-	-4.38%
06/23	3,915	3,956	3,859	3,859	-3.21%	4,245,700	-	-4.67%
06/22	4,000	4,011	3,959	3,987	-1.56%	2,873,400	-	-1.65%
06/19	4,084	4,121	3,980	4,050	-1.51%	6,413,000	-	-0.12%
06/18	4,180	4,180	4,061	4,112	-0.96%	4,235,600	-	+1.33%
06/17	4,216	4,251	4,080	4,152	-0.79%	3,630,400	-	+2.09%
06/16	4,309	4,349	4,185	4,185	-2.15%	3,187,800	-	+2.57%
06/15	4,314	4,355	4,252	4,277	+1.93%	3,325,400	-	+4.5%
06/12	4,200	4,216	4,109	4,196	+1.6%	4,211,100	-	+2.32%
06/11	4,175	4,236	4,096	4,130	-0.77%	5,477,800	-	+0.51%
06/10	4,097	4,184	4,020	4,162	+5.18%	5,211,500	-	+1.04%
06/09	4,008	4,015	3,922	3,957	+1.51%	3,573,500	-	-4.14%
06/08	3,982	3,999	3,853	3,898	-2.06%	3,415,800	-	-6%
06/05	3,953	4,018	3,940	3,980	+1.25%	3,157,100	-	-4.58%
06/04	3,921	3,981	3,903	3,931	-0.66%	2,926,500	-	-6.16%
06/03	3,986	4,041	3,950	3,957	-0.4%	2,840,800	-	-6.01%
06/02	3,885	3,990	3,789	3,973	+1.2%	4,667,700	-	-6.14%
06/01	15:30 自己株式の取得状況に関するお知らせ
06/01	4,005	4,030	3,911	3,926	-3.21%	3,583,100	-	-7.65%
05/29	4,023	4,113	3,995	4,056	+0.95%	11,506,900	-	-5.17%
05/28	4,023	4,053	3,993	4,018	-0.57%	2,926,600	-	-6.49%
05/27	4,119	4,140	4,025	4,041	-2.23%	3,193,100	-	-6.37%
05/26	4,145	4,203	4,088	4,133	+0.95%	3,380,700	-	-4.81%
05/25	4,063	4,142	4,058	4,094	+0.89%	2,802,400	-	-6.14%
05/22	4,117	4,135	4,014	4,058	-1.27%	4,046,200	-	-7.48%
05/21	4,106	4,144	4,068	4,110	+3.63%	4,888,600	-	-6.74%
05/20	4,013	4,017	3,906	3,966	-1.17%	5,367,600	-	-10.39%
05/19	4,028	4,087	3,970	4,013	+0.5%	4,576,700	-	-9.86%
05/18	4,083	4,106	3,964	3,993	-3.48%	5,531,800	-	-10.93%
05/15	4,287	4,338	4,119	4,137	-4.24%	5,465,100	-	-8.09%
05/14	4,413	4,445	4,242	4,320	-3.64%	5,468,400	-	-4.3%
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	15:30 自己株式取得に係る事項の決定に関するお知らせ
05/13	15:30 所在不明株主の株式買取りに関するお知らせ
05/13	15:30 2025年度決算ハイライト
05/13	15:30 Fact Sheet 2026⁄3
05/13	4,486	4,515	4,444	4,483	-0.71%	3,079,500	-	-0.8%
05/12	4,540	4,607	4,507	4,515	+0.58%	3,974,600	-	-0.07%
05/11	4,390	4,508	4,388	4,489	+2.54%	3,037,300	-	-0.6%
05/08	4,366	4,388	4,318	4,378	-0.18%	3,320,300	-	-2.93%

三菱地所（8802）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート