日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/25	15:15 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
04/25	2,811	2,836	2,745	2,759	-2.34%	5,597,300	3兆6537億	-1.88%
04/24	2,817	2,846	2,806	2,825	+0.18%	4,758,000	3兆7411億	+0.53%
04/23	2,830	2,860	2,805	2,820	+0.93%	3,678,800	3兆7344億	+0.53%
04/22	2,827	2,860	2,775	2,794	-0.14%	5,726,100	3兆7000億	-0.07%
04/19	2,807	2,843	2,768	2,798	-0.74%	7,430,900	3兆7053億	+0.5%
04/18	2,752	2,851	2,736	2,819	-1.16%	5,935,700	3兆7331億	+1.77%
04/17	2,883	2,954	2,840	2,852	-1.11%	6,509,200	3兆7768億	+3.63%
04/16	2,965	2,987	2,874	2,884	-4.19%	8,540,000	3兆8192億	+5.49%
04/15	2,988	3,051	2,972	3,010	-1.57%	6,750,900	3兆9861億	+10.91%
04/12	2,960	3,082	2,945	3,058	+6.92%	12,771,300	4兆496億	+13.51%
04/11	2,829	2,883	2,823	2,860	-1.92%	7,645,500	3兆7874億	+7.12%
04/10	2,951	2,984	2,911	2,916	-1.45%	6,391,200	3兆8616億	+9.83%
04/09	2,865	2,967	2,861	2,959	+3.97%	7,746,400	3兆9185億	+12.3%
04/08	2,835	2,890	2,788	2,846	+2.19%	7,734,600	3兆7689億	+8.88%
04/05	2,747	2,808	2,713	2,785	+1.2%	6,235,500	3兆6881億	+7.28%
04/04	2,780	2,780	2,723	2,752	+0.77%	4,839,600	3兆6444億	+6.83%
04/03	2,697	2,741	2,679	2,731	-0.26%	5,440,000	3兆6166億	+6.72%
04/02	2,754	2,783	2,709	2,738	+0.51%	5,824,700	3兆6259億	+7.84%
04/01	2,803	2,818	2,686	2,724	-2.19%	5,984,500	3兆6073億	+8.22%
03/29	2,763	2,869	2,751	2,785	+1.46%	8,429,500	3兆6881億	+11.62%
03/28	2,774	2,828	2,733	2,745	-0.15%	7,341,300	3兆6351億	+11.18%
03/27	2,710	2,806	2,703	2,749	+1.97%	7,432,000	3兆6404億	+12.48%
03/26	2,635	2,713	2,633	2,696	+1.54%	4,649,900	3兆5702億	+11.45%
03/25	2,732	2,742	2,647	2,655	-2.96%	6,391,800	3兆5159億	+10.86%
03/22	2,723	2,755	2,692	2,736	+1.03%	6,231,100	3兆6232億	+15.44%
03/21	2,729	2,737	2,653	2,708	-0.22%	9,093,000	3兆5861億	+15.63%
03/19	2,558	2,733	2,558	2,714	+5.32%	10,749,900	3兆5941億	+17.13%
03/18	2,520	2,607	2,516	2,577	+3.29%	9,201,800	3兆4126億	+12.39%
03/15	15:00 物件(固定資産)の一部譲渡に関するお知らせ
03/15	2,441	2,495	2,426	2,495	+1.63%	8,677,800	3兆3040億	+9.67%
03/14	2,414	2,468	2,392	2,455	+3.72%	7,290,800	3兆2511億	+8.68%
03/13	2,408	2,424	2,341	2,367	-1.5%	5,644,800	3兆1345億	+5.48%
03/12	2,370	2,410	2,340	2,403	+0.84%	4,067,600	3兆1822億	+7.56%
03/11	2,480	2,480	2,361	2,383	-4.76%	7,848,900	3兆1557億	+7.39%
03/08	2,491	2,510	2,456	2,502	+0.97%	7,401,700	3兆3133億	+13.47%
03/07	2,502	2,550	2,469	2,478	+0.49%	9,199,300	3兆2815億	+13.31%
03/06	2,440	2,508	2,426	2,466	+1.52%	9,044,200	3兆2656億	+13.69%
03/05	2,424	2,442	2,411	2,429	+0.21%	4,453,000	3兆2166億	+12.87%
03/04	2,440	2,444	2,398	2,424	+1.13%	7,628,700	3兆2100億	+13.48%
03/01	2,320	2,406	2,306	2,397	+4.17%	9,368,200	3兆1743億	+13.01%
02/29	2,339	2,359	2,286	2,301	-0.9%	8,628,100	3兆471億	+9.21%
02/28	2,253	2,335	2,248	2,322	+4.08%	14,935,300	3兆749億	+10.57%
02/27	2,183	2,245	2,162	2,231	+2.15%	7,897,900	2兆9544億	+6.59%
02/26	2,194	2,216	2,167	2,184	+0.28%	4,824,100	2兆8922億	+4.6%
02/22	2,125	2,186	2,110	2,178	+2.74%	7,116,100	2兆8842億	+4.51%
02/21	2,123	2,142	2,108	2,120	-0.61%	4,062,900	2兆8074億	+1.87%
02/20	2,120	2,138	2,110	2,133	+0.9%	3,427,600	2兆8247億	+2.45%
02/19	2,100	2,120	2,081	2,114	+0.24%	2,868,800	2兆7995億	+1.44%
02/16	2,062	2,117	2,053	2,109	+4.46%	7,022,400	2兆7929億	+1.15%
02/15	17:15 組織改正、代表執行役の異動並びに人事異動等に関するお知らせ
02/15	2,059	2,060	2,007	2,019	-0.74%	4,265,000	2兆6737億	-3.12%
02/14	2,066	2,068	2,013	2,034	-2.59%	5,781,200	2兆6936億	-2.45%
02/13	2,109	2,128	2,054	2,088	-1.88%	6,434,400	2兆7651億	+0.19%
02/09	15:00 2024年3月期第3四半期決算IR Data Book
02/09	15:00 2024年3月期第3四半期決算IR Presentation
02/09	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,109	2,150	2,103	2,128	+0.95%	5,117,000	2兆8180億	+2.31%
02/08	2,097	2,124	2,079	2,108	+0.48%	4,910,000	2兆7915億	+1.74%
02/07	2,107	2,114	2,067	2,098	+0.91%	5,375,300	2兆7783億	+1.55%
02/06	2,091	2,129	2,072	2,079	-2.03%	8,509,100	2兆7531億	+0.92%
02/05	2,041	2,143	2,015	2,122	+4.22%	10,128,100	2兆8101億	+3.26%
02/02	2,048	2,050	2,023	2,036	+0.99%	4,114,200	2兆6962億	-0.54%
02/01	2,048	2,052	2,012	2,016	-2.28%	4,643,800	2兆6697億	-1.32%
01/31	2,020	2,063	2,015	2,063	+1.28%	5,502,100	2兆7320億	+1.08%
01/30	2,047	2,075	2,036	2,037	-0.2%	5,295,300	2兆6975億	+0.05%
01/29	2,019	2,055	2,017	2,041	+0.69%	4,990,200	2兆7028億	+0.34%
01/26	2,040	2,042	2,022	2,027	-0.1%	5,091,400	2兆6843億	-0.25%
01/25	2,050	2,052	2,005	2,029	-1.22%	8,391,300	2兆6869億	-0.05%
01/24	15:00 グループ組織再編(当社子会社の吸収合併)に関するお知らせ
01/24	2,104	2,106	2,047	2,054	-3.84%	5,967,300	2兆7200億	+1.23%
01/23	2,139	2,152	2,118	2,136	-0.47%	5,883,900	2兆8286億	+5.53%
01/22	2,136	2,150	2,129	2,146	+2.04%	5,619,900	2兆8419億	+6.4%
01/19	2,109	2,121	2,077	2,103	+0.57%	4,467,600	2兆7849億	+4.68%
01/18	2,077	2,126	2,071	2,091	0%	6,074,400	2兆7690億	+4.39%
01/17	2,165	2,167	2,090	2,091	-3.19%	7,562,100	2兆7690億	+4.76%
01/16	2,186	2,194	2,157	2,160	-0.96%	7,063,000	2兆8604億	+8.43%
01/15	2,148	2,189	2,147	2,181	+2.54%	7,074,100	2兆8882億	+9.87%
01/12	2,110	2,131	2,089	2,127	+1.77%	6,564,100	2兆8167億	+7.59%
01/11	2,069	2,105	2,060	2,090	+2.05%	6,357,900	2兆7677億	+6.04%
01/10	1,995	2,063	1,994	2,048	+2.61%	6,000,600	2兆7121億	+4.12%
01/09	2,014	2,029	1,995	1,996	-0.05%	4,124,100	2兆6432億	+1.58%
01/05	1,963	2,014	1,963	1,997	+3.31%	4,786,300	2兆6446億	+1.63%
01/04	1,924	1,948	1,910	1,933	-0.51%	3,959,900	2兆5598億	-1.58%
2023
12/29	1,936	1,950	1,933	1,943	-0.05%	2,870,700	2兆5730億	-1.17%
12/28	1,947	1,958	1,941	1,944	-0.66%	1,908,400	2兆5744億	-1.17%
12/27	1,944	1,963	1,944	1,957	+1.08%	2,183,300	2兆5916億	-0.56%
12/26	1,942	1,946	1,932	1,936	-0.21%	1,804,400	2兆5638億	-1.58%
12/25	1,954	1,957	1,936	1,940	-0.15%	1,346,900	2兆5691億	-1.37%
12/22	1,954	1,962	1,936	1,943	-0.46%	2,954,100	2兆5730億	-1.22%
12/21	1,969	1,969	1,948	1,952	-1.61%	2,620,100	2兆5850億	-0.81%
12/20	1,980	2,008	1,976	1,984	-0.65%	3,648,900	2兆6273億	+0.81%
12/19	1,962	1,997	1,925	1,997	+1.63%	4,771,400	2兆6446億	+1.63%
12/18	1,960	1,966	1,926	1,965	-1.75%	4,854,800	2兆6022億	+0.05%
12/15	1,934	2,001	1,934	2,000	+2.67%	9,157,200	2兆6485億	+1.78%
12/14	1,966	1,973	1,929	1,948	-0.87%	5,085,600	2兆5797億	-0.87%
12/13	1,950	1,970	1,947	1,965	+1.39%	3,965,300	2兆6022億	0%
12/12	1,951	1,969	1,938	1,938	+0.05%	4,087,500	2兆5664億	-1.37%
12/11	1,927	1,957	1,917	1,937	+0.68%	3,762,600	2兆5651億	-1.53%
12/08	1,943	1,945	1,907	1,924	-2.98%	9,247,700	2兆5479億	-2.19%
12/07	1,998	2,004	1,978	1,983	-0.95%	3,910,400	2兆6260億	+0.71%
12/06	1,976	2,014	1,967	2,002	+1.32%	4,172,500	2兆6512億	+1.83%
12/05	1,989	2,005	1,971	1,976	-0.65%	3,048,700	2兆6167億	+0.76%
12/04	1,991	2,019	1,978	1,989	+0.05%	3,418,700	2兆6340億	+1.53%
12/01	2,000	2,005	1,988	1,988	-0.45%	4,392,600	2兆6326億	+1.69%
11/30	1,999	2,004	1,975	1,997	+0.55%	7,927,300	2兆6446億	+2.25%
11/29	1,973	1,999	1,971	1,986	+0.25%	2,909,100	2兆6300億	+1.79%

8802 三菱地所

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート