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
05/20	2,591	2,597	2,543	2,568	-0.47%	5,022,900	3兆2121億	+1.99%
05/19	2,579	2,643	2,571	2,580	+1.98%	5,493,100	3兆2271億	+2.63%
05/16	2,523	2,531	2,502	2,530	+0.72%	3,222,000	3兆1646億	+1.16%
05/15	2,540	2,540	2,473	2,512	-1.49%	5,809,200	3兆1421億	+0.8%
05/14	2,545	2,560	2,494	2,550	-1.54%	5,443,800	3兆1896億	+2.78%
05/13	2,533	2,639	2,483	2,590	+2.25%	9,764,800	3兆2396億	+4.65%
05/12	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/12	15:30 自己株式取得に係る事項の決定に関するお知らせ
05/12	15:30 通期個別(三菱地所単体)業績実績値と前期実績値との差異に関するお知らせ
05/12	15:30 Fact Sheet 2025⁄3
05/12	15:30 2024年度(2025年3月期)本決算ハイライト
05/12	2,600	2,613	2,533	2,533	-1.4%	4,624,800	3兆1683億	+2.59%
05/09	2,568	2,600	2,555	2,569	+0.12%	3,858,300	3兆2134億	+4.26%
05/08	2,589	2,602	2,560	2,566	+0.16%	3,289,400	3兆2096億	+4.35%
05/07	2,618	2,623	2,562	2,562	-0.66%	6,214,600	3兆2046億	+4.4%
05/02	2,560	2,579	2,540	2,579	+1.5%	4,451,400	3兆2259億	+5.22%
05/01	2,515	2,546	2,474	2,541	+1.44%	3,285,900	3兆1783億	+3.67%
04/30	2,501	2,516	2,456	2,505	+0.52%	5,551,600	3兆1333億	+2.16%
04/28	2,480	2,503	2,460	2,492	+1.47%	3,485,400	3兆1170億	+1.47%
04/25	2,467	2,484	2,444	2,456	-0.53%	3,741,100	3兆720億	+0.04%
04/24	2,550	2,550	2,456	2,469	-3.14%	4,866,800	3兆883億	+0.73%
04/23	2,575	2,577	2,520	2,549	+0.2%	4,325,700	3兆1883億	+4.08%
04/22	2,500	2,553	2,492	2,544	+1.31%	3,310,500	3兆1821億	+4.13%
04/21	2,505	2,520	2,484	2,511	+0.2%	2,613,900	3兆1408億	+3.08%
04/18	2,500	2,509	2,479	2,506	+0.24%	2,920,700	3兆1346億	+3.38%
04/17	2,456	2,500	2,436	2,500	+1.87%	4,205,900	3兆1270億	+3.65%
04/16	2,433	2,458	2,415	2,454	+1.74%	2,877,000	3兆695億	+2.25%
04/15	2,472	2,490	2,397	2,412	-1.19%	3,318,500	3兆170億	+0.96%
04/14	2,461	2,469	2,431	2,441	+0.08%	3,818,800	3兆532億	+2.52%
04/11	2,326	2,444	2,322	2,439	-1.26%	7,774,200	3兆507億	+2.87%
04/10	2,393	2,490	2,363	2,470	+10.12%	7,520,700	3兆895億	+4.53%
04/09	2,260	2,276	2,220	2,243	-2.9%	6,433,400	2兆8056億	-4.72%
04/08	2,270	2,346	2,258	2,310	+3.31%	8,034,800	2兆8894億	-1.87%
04/07	2,213	2,321	2,166	2,236	-7.14%	9,007,900	2兆7968億	-4.85%
04/04	2,415	2,506	2,398	2,408	-0.41%	9,014,900	3兆120億	+2.51%
04/03	2,350	2,423	2,339	2,418	-0.41%	5,525,600	3兆245億	+3.25%
04/02	2,427	2,441	2,407	2,428	-0.41%	3,888,900	3兆370億	+3.98%
04/01	2,480	2,485	2,417	2,438	+0.25%	3,392,900	3兆495億	+4.82%
03/31	2,421	2,455	2,390	2,432	-2.56%	5,621,700	3兆420億	+5.05%
03/28	2,535	2,557	2,480	2,496	-3.07%	4,521,900	3兆1220億	+8.33%
03/27	2,549	2,577	2,538	2,575	+0.27%	4,991,500	3兆2209億	+12.35%
03/26	2,588	2,622	2,553	2,568	-0.96%	8,898,800	3兆2121億	+12.78%
03/25	2,497	2,600	2,497	2,593	+4.81%	12,114,100	3兆2434億	+14.53%
03/24	2,360	2,498	2,339	2,474	+4.83%	8,963,800	3兆945億	+10%
03/21	2,400	2,413	2,360	2,360	-2.32%	7,510,100	2兆9519億	+5.45%
03/19	2,416	2,457	2,410	2,416	+0.37%	4,222,400	3兆220億	+8.24%
03/18	2,375	2,431	2,368	2,407	+2.16%	4,868,200	3兆107億	+8.23%
03/17	2,262	2,361	2,259	2,356	+5.79%	5,034,600	2兆9469億	+6.27%
03/14	2,195	2,229	2,195	2,227	+1.09%	4,587,400	2兆7856億	+0.63%
03/13	2,211	2,216	2,178	2,203	+0.5%	3,413,300	2兆7555億	-0.45%
03/12	2,160	2,203	2,144	2,192	+0.46%	5,479,200	2兆7418億	-0.99%
03/11	2,204	2,210	2,151	2,182	-1%	3,257,800	2兆7293億	-1.53%
03/10	2,182	2,212	2,173	2,204	+0.64%	2,796,700	2兆7568億	-0.72%
03/07	2,170	2,197	2,147	2,190	-2.19%	4,580,400	2兆7393億	-1.44%
03/06	2,247	2,262	2,228	2,239	-1.02%	3,590,500	2兆8006億	+0.54%
03/05	2,233	2,268	2,229	2,262	+1.16%	3,412,800	2兆8293億	+1.48%
03/04	2,201	2,256	2,200	2,236	+1.13%	5,855,200	2兆7968億	+0.36%
03/03	2,233	2,244	2,207	2,211	+0.55%	4,054,600	2兆7656億	-0.67%
02/28	2,248	2,255	2,199	2,199	-2.09%	6,443,200	2兆7505億	-1.12%
02/27	2,260	2,281	2,237	2,246	-0.31%	3,311,200	2兆8093億	+1.03%
02/26	2,173	2,257	2,172	2,253	+3.21%	5,027,100	2兆8181億	+1.53%
02/25	2,155	2,194	2,152	2,183	+0.46%	3,646,100	2兆7305億	-1.44%
02/21	2,158	2,178	2,146	2,173	+0.7%	2,954,300	2兆7180億	-1.81%
02/20	17:00 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
02/20	2,184	2,188	2,141	2,158	-1.78%	3,218,400	2兆6993億	-2.4%
02/19	2,197	2,202	2,177	2,197	-0.18%	3,714,100	2兆7480億	-0.59%
02/18	2,225	2,240	2,195	2,201	-1.65%	2,731,200	2兆7530億	-0.23%
02/17	2,214	2,239	2,211	2,238	+1.08%	2,576,900	2兆7993億	+1.59%
02/14	2,233	2,250	2,208	2,214	+0.14%	3,326,900	2兆7693億	+0.68%
02/13	2,238	2,251	2,207	2,211	-0.14%	3,947,400	2兆7656億	+0.68%
02/12	2,216	2,222	2,188	2,214	+0.05%	4,572,500	2兆7693億	+0.91%
02/10	2,240	2,263	2,209	2,213	-0.14%	5,833,800	2兆7681億	+0.91%
02/07	15:30 Fact Sheet 2025⁄3第3四半期
02/07	15:30 2025年3月期第3四半期決算ハイライト
02/07	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	2,227	2,239	2,210	2,216	-1.55%	3,840,800	2兆7718億	+1.09%
02/06	2,241	2,265	2,234	2,251	+0.99%	3,296,200	2兆8156億	+2.69%
02/05	2,251	2,260	2,217	2,229	-0.36%	3,695,400	2兆7881億	+1.83%
02/04	2,277	2,278	2,229	2,237	-0.45%	1,940,500	2兆7981億	+2.29%
02/03	2,230	2,249	2,209	2,247	-0.93%	3,982,600	2兆8106億	+2.88%
01/31	2,262	2,278	2,238	2,268	-0.09%	3,628,600	2兆8369億	+4.04%
01/30	2,286	2,295	2,262	2,270	-1.43%	4,182,700	2兆8394億	+4.37%
01/29	2,299	2,308	2,286	2,303	+0.57%	2,916,400	2兆8806億	+6.28%
01/28	2,241	2,302	2,234	2,290	+2.19%	4,830,500	2兆8644億	+6.07%
01/27	2,226	2,243	2,192	2,241	+2.89%	3,208,300	2兆8031億	+4.09%
01/24	2,197	2,242	2,171	2,178	0%	5,848,900	2兆7243億	+1.35%
01/23	2,162	2,178	2,138	2,178	+0.69%	4,008,500	2兆7243億	+1.44%
01/22	2,175	2,184	2,150	2,163	+0.46%	3,790,500	2兆7055億	+0.79%
01/21	2,154	2,158	2,137	2,153	+0.28%	2,098,200	2兆6930億	+0.42%
01/20	2,158	2,160	2,137	2,147	+0.7%	3,222,000	2兆6855億	+0.19%
01/17	2,126	2,137	2,097	2,132	+0.05%	4,151,100	2兆6667億	-0.51%
01/16	2,139	2,149	2,118	2,131	+0.33%	2,845,100	2兆6655億	-0.56%
01/15	2,149	2,157	2,105	2,124	+0.62%	3,284,400	2兆6567億	-0.89%
01/14	2,120	2,142	2,099	2,111	-0.66%	3,226,000	2兆6405億	-1.54%
01/10	2,134	2,141	2,111	2,125	-0.38%	2,794,100	2兆6580億	-0.98%
01/09	2,118	2,142	2,109	2,133	+0.42%	2,821,100	2兆6680億	-0.56%
01/08	2,150	2,156	2,116	2,124	-2.16%	3,786,700	2兆6567億	-0.98%
01/07	2,183	2,185	2,149	2,171	-0.41%	2,928,100	2兆7155億	+1.26%
01/06	2,200	2,224	2,162	2,180	-0.95%	3,126,600	2兆7268億	+1.77%
2024
12/30	2,244	2,244	2,190	2,201	-0.54%	3,540,300	2兆7530億	+2.85%
12/27	2,198	2,218	2,176	2,213	+1.7%	5,073,700	2兆7681億	+3.51%
12/26	2,143	2,179	2,142	2,176	+0.42%	2,415,700	2兆7218億	+1.97%
12/25	2,162	2,170	2,133	2,167	+0.23%	2,064,500	2兆7105億	+1.74%
12/24	2,142	2,170	2,141	2,162	+0.23%	1,775,500	2兆7043億	+1.6%
12/23	2,165	2,172	2,138	2,157	+0.51%	2,600,700	2兆6980億	+1.51%
12/20	2,161	2,182	2,146	2,146	+4.12%	14,077,600	2兆6842億	+1.08%
12/19	2,073	2,087	2,054	2,061	-2.78%	4,491,300	2兆5779億	-2.83%
12/18	2,129	2,142	2,113	2,120	-0.75%	3,080,100	2兆6517億	-0.09%
12/17	2,149	2,173	2,134	2,136	+0.05%	3,510,900	2兆6717億	+0.61%

8802 三菱地所

IR情報

2024/12/17～2025/05/20

IR情報＆株価推移

開示資料

決算

株式

チャート