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
03/06	4,905	4,988	4,869	4,974	+0.97%	3,608,300	6兆545億	+5.09%
03/05	5,048	5,103	4,891	4,926	+1.55%	4,380,800	5兆9960億	+5.1%
03/04	15:30 子会社の異動に関するお知らせ
03/04	4,831	4,970	4,763	4,851	-4.6%	5,654,800	5兆9048億	+4.43%
03/03	5,108	5,255	5,085	5,085	-4.2%	5,486,700	6兆1896億	+10.4%
03/02	15:30 自己株式の取得状況に関するお知らせ
03/02	5,099	5,318	5,075	5,308	+0.57%	3,575,300	6兆4610億	+16.4%
02/27	5,274	5,324	5,216	5,278	+0.02%	6,621,200	6兆4245億	+17.16%
02/26	5,300	5,407	5,248	5,277	+1.09%	6,128,400	6兆4233億	+18.58%
02/25	5,001	5,275	5,001	5,220	+3.18%	6,372,900	6兆3539億	+18.72%
02/24	5,096	5,149	5,024	5,059	-0.59%	4,510,000	6兆1579億	+16.38%
02/20	15:30 子会社への会社分割(簡易吸収分割)に関するお知らせ
02/20	4,997	5,125	4,976	5,089	-0.55%	4,235,600	6兆1945億	+18.24%
02/19	4,894	5,181	4,846	5,117	+5.2%	5,796,600	6兆2285億	+20%
02/18	4,850	4,920	4,842	4,864	+0.91%	2,774,200	5兆9206億	+15.1%
02/17	4,853	4,858	4,762	4,820	-0.35%	1,974,500	5兆8670億	+14.87%
02/16	4,853	4,881	4,764	4,837	-0.33%	3,004,900	5兆8877億	+16.19%
02/13	4,923	4,948	4,821	4,853	-3.38%	6,825,600	5兆9072億	+17.56%
02/12	4,789	5,086	4,789	5,023	+1.91%	7,903,800	6兆1141億	+22.69%
02/10	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
02/10	15:30 特定子会社の異動に関するお知らせ
02/10	4,777	4,936	4,692	4,929	+10.37%	7,199,100	5兆9997億	+21.58%
02/09	15:30 Fact Sheet 2026⁄3第3四半期
02/09	15:30 自己株式取得に係る事項の決定に関するお知らせ
02/09	15:30 2025年度第3四半期決算ハイライト
02/09	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	4,408	4,510	4,370	4,466	+5.63%	4,366,500	5兆4361億	+11.34%
02/06	4,176	4,240	4,136	4,228	+1.1%	2,524,800	5兆1464億	+6.1%
02/05	4,219	4,250	4,161	4,182	+0.55%	3,440,100	5兆904億	+5.34%
02/04	4,037	4,162	4,020	4,159	+2.59%	2,954,700	5兆624億	+5.1%
02/03	3,970	4,072	3,957	4,054	+3.34%	3,092,400	4兆9346億	+2.74%
02/02	4,005	4,016	3,920	3,923	-0.43%	2,573,400	4兆7752億	-0.33%
01/30	3,926	3,962	3,896	3,940	+2.1%	3,557,600	4兆7959億	+0.18%
01/29	3,784	3,869	3,747	3,859	+1.1%	4,136,900	4兆6973億	-1.76%
01/28	3,800	3,860	3,781	3,817	-1.6%	2,669,100	4兆6461億	-2.75%
01/27	3,864	3,905	3,820	3,879	-0.1%	2,710,800	4兆7216億	-1.12%
01/26	3,850	3,906	3,845	3,883	-1.2%	2,755,200	4兆7265億	-0.92%
01/23	3,920	3,970	3,892	3,930	0%	2,378,700	4兆7837億	+0.33%
01/22	3,930	3,963	3,909	3,930	+0.26%	3,395,400	4兆7837億	+0.33%
01/21	3,885	3,934	3,874	3,920	-0.61%	2,692,100	4兆7715億	+0.15%
01/20	3,950	3,978	3,920	3,944	-0.8%	3,538,000	4兆8007億	+0.95%
01/19	3,954	4,002	3,941	3,976	-0.08%	4,893,500	4兆8397億	+1.95%
01/16	4,036	4,039	3,967	3,979	-2.83%	6,221,700	4兆8433億	+2.29%
01/15	4,157	4,177	4,095	4,095	-1.49%	3,588,100	4兆9845億	+5.43%
01/14	4,150	4,168	4,111	4,157	+0.9%	3,063,300	5兆600億	+7.55%
01/13	4,100	4,155	4,046	4,120	+3.05%	4,629,800	5兆150億	+7.12%
01/09	3,955	4,003	3,905	3,998	+1.01%	3,833,600	4兆8665億	+4.44%
01/08	4,010	4,054	3,941	3,958	-0.88%	5,734,900	4兆8178億	+3.8%
01/07	3,950	3,993	3,896	3,993	-0.67%	4,437,700	4兆8604億	+5.11%
01/06	3,920	4,037	3,900	4,020	+4.23%	4,204,800	4兆8932億	+6.18%
01/05	3,869	3,905	3,841	3,857	+0.94%	3,117,100	4兆6948億	+2.25%
2025
12/30	3,850	3,866	3,821	3,821	-1.14%	2,370,200	4兆6510億	+1.54%
12/29	3,856	3,887	3,833	3,865	+0.23%	4,941,300	4兆7046億	+3.04%
12/26	3,888	3,914	3,833	3,856	-0.34%	1,536,700	4兆6936億	+3.21%
12/25	3,835	3,870	3,816	3,869	+1.31%	773,500	4兆7094億	+4.12%
12/24	3,822	3,834	3,792	3,819	-0.24%	1,562,200	4兆6486億	+3.41%
12/23	3,832	3,836	3,803	3,828	+0.1%	2,058,400	4兆6595億	+4.28%
12/22	3,800	3,834	3,775	3,824	+0.98%	3,420,200	4兆6547億	+4.8%
12/19	3,771	3,885	3,737	3,787	+0.24%	8,698,000	4兆6096億	+4.33%
12/18	3,798	3,826	3,772	3,778	+0.16%	4,323,600	4兆5987億	+4.65%
12/17	3,819	3,832	3,765	3,772	-1.23%	3,609,500	4兆5914億	+5.07%
12/16	3,924	3,929	3,819	3,819	-3.12%	4,229,600	4兆6486億	+7.03%
12/15	3,804	3,967	3,796	3,942	+2.18%	5,635,800	4兆7983億	+11.01%
12/12	3,782	3,913	3,765	3,858	+3.18%	6,709,000	4兆6960億	+9.32%
12/11	3,816	3,817	3,710	3,739	-0.53%	3,413,400	4兆5512億	+6.55%
12/10	3,760	3,788	3,707	3,759	+0.27%	4,533,600	4兆5755億	+7.68%
12/09	3,807	3,820	3,706	3,749	-1.86%	4,231,000	4兆5634億	+7.98%
12/08	3,670	3,830	3,657	3,820	+5.47%	5,421,500	4兆6498億	+10.63%
12/05	3,642	3,654	3,621	3,622	-1.68%	4,465,000	4兆4088億	+5.57%
12/04	3,666	3,700	3,649	3,684	+0.68%	3,552,700	4兆4842億	+7.85%
12/03	3,640	3,663	3,626	3,659	+1.22%	3,631,000	4兆4538億	+7.52%
12/02	3,600	3,621	3,540	3,615	0%	4,611,500	4兆4002億	+6.61%
12/01	3,649	3,669	3,571	3,615	-1.9%	5,057,800	4兆5217億	+6.95%
11/28	3,649	3,698	3,635	3,685	+0.63%	3,893,500	4兆6093億	+9.31%
11/27	3,656	3,672	3,627	3,662	+0.74%	3,877,300	4兆5805億	+9.09%
11/26	3,543	3,653	3,530	3,635	+3.56%	5,579,000	4兆5467億	+8.7%
11/25	3,500	3,530	3,474	3,510	+0.6%	4,823,900	4兆3904億	+5.31%
11/21	3,392	3,517	3,384	3,489	+3.99%	10,672,000	4兆3641億	+4.93%
11/20	3,328	3,405	3,311	3,355	+1.36%	4,670,300	4兆1965億	+1.08%
11/19	3,310	3,337	3,273	3,310	+1.85%	4,060,100	4兆1402億	-0.21%
11/18	3,273	3,309	3,243	3,250	-1.13%	3,786,000	4兆652億	-1.99%
11/17	3,310	3,340	3,242	3,287	-1.62%	3,219,500	4兆1115億	-0.93%
11/14	3,316	3,381	3,282	3,341	+1.3%	3,308,900	4兆1790億	+0.57%
11/13	3,286	3,329	3,239	3,298	+0.37%	3,809,900	4兆1252億	-0.78%
11/12	3,250	3,324	3,246	3,286	+2.56%	5,562,700	4兆1102億	-1.29%
11/11	3,230	3,276	3,195	3,204	-5.46%	7,228,400	4兆76億	-3.93%
11/10	15:30 自己株式の取得状況および取得終了に関するお知らせ
11/10	15:30 2025年度第2四半期決算ハイライト
11/10	15:30 2026年3月期第2四半期決算Fact Sheet
11/10	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	3,443	3,447	3,389	3,389	-0.35%	2,863,600	4兆2390億	+1.5%
11/07	3,395	3,430	3,394	3,401	+0.92%	2,969,400	4兆2541億	+2.04%
11/06	3,320	3,386	3,309	3,370	+2.46%	3,672,400	4兆2153億	+1.26%
11/05	3,330	3,345	3,243	3,289	+0.21%	3,826,700	4兆1140億	-1.2%
11/04	15:30 自己株式の取得状況に関するお知らせ
11/04	3,300	3,317	3,232	3,282	+0.55%	3,326,800	4兆1052億	-1.53%
10/31	3,301	3,336	3,257	3,264	-0.4%	3,639,800	4兆827億	-2.25%
10/30	3,253	3,300	3,226	3,277	+0.74%	9,949,200	4兆989億	-1.94%
10/29	3,336	3,345	3,237	3,253	-2.66%	2,543,900	4兆689億	-2.75%
10/28	3,377	3,385	3,342	3,342	-1.04%	1,918,600	4兆1803億	-0.21%
10/27	3,378	3,388	3,327	3,377	+1.17%	3,118,200	4兆2240億	+0.81%
10/24	3,368	3,378	3,325	3,338	-0.98%	2,320,500	4兆1752億	-0.36%
10/23	3,354	3,403	3,337	3,371	+0.51%	2,733,200	4兆2165億	+0.6%
10/22	3,353	3,376	3,319	3,354	+0.99%	2,150,400	4兆1953億	+0.12%
10/21	3,395	3,401	3,321	3,321	-1.34%	3,232,000	4兆1540億	-0.9%
10/20	3,348	3,392	3,322	3,366	+1.36%	3,222,000	4兆2103億	+0.42%
10/17	3,313	3,338	3,303	3,321	-0.6%	2,721,500	4兆1540億	-0.9%
10/16	3,341	3,363	3,330	3,341	+1.33%	2,473,400	4兆1790億	-0.33%
10/15	3,279	3,310	3,276	3,297	+0.64%	2,909,500	4兆1240億	-1.67%
10/14	3,267	3,311	3,240	3,276	-1.06%	3,947,800	4兆977億	-2.21%
10/10	3,370	3,374	3,305	3,311	-2.42%	2,979,000	4兆1415億	-1.08%
10/09	3,400	3,415	3,382	3,393	+0.15%	2,476,700	4兆2440億	+1.59%
10/08	3,423	3,459	3,386	3,388	-0.94%	3,520,300	4兆2378億	+1.65%
10/07	3,440	3,492	3,418	3,420	-0.58%	4,522,600	4兆2778億	+2.86%
10/01	15:30 自己株式の取得状況に関するお知らせ

三菱地所（8802）のIR情報・決算資料

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート