三菱ＨＣキャピタル
8593プライム/その他金融業/Mitsubishi HC Capital Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,400.0 | 1,426.0 | 1,400.0 | 1,414.0 | -7.0 | -0.49% | 3,471,500 |
| 2026-03-12 | 1,440.0 | 1,440.0 | 1,414.5 | 1,421.0 | -37.5 | -2.57% | 3,714,800 |
| 2026-03-11 | 1,460.0 | 1,470.0 | 1,456.0 | 1,458.5 | +11.0 | +0.76% | 2,893,500 |
| 2026-03-10 | 1,445.5 | 1,457.0 | 1,427.0 | 1,447.5 | +32.0 | +2.26% | 4,209,000 |
| 2026-03-09 | 1,397.0 | 1,424.0 | 1,388.5 | 1,415.5 | -40.5 | -2.78% | 7,304,300 |
| 2026-03-06 | 1,439.0 | 1,458.0 | 1,427.5 | 1,456.0 | +2.5 | +0.17% | 3,694,100 |
| 2026-03-05 | 1,478.0 | 1,480.0 | 1,448.0 | 1,453.5 | +34.5 | +2.43% | 6,242,600 |
| 2026-03-04 | 1,432.0 | 1,448.5 | 1,394.0 | 1,419.0 | -54.0 | -3.67% | 7,372,400 |
| 2026-03-03 | 1,504.0 | 1,504.5 | 1,468.5 | 1,473.0 | -35.0 | -2.32% | 5,186,100 |
| 2026-03-02 | 1,489.0 | 1,508.0 | 1,463.0 | 1,508.0 | -6.0 | -0.40% | 6,013,900 |
| 2026-02-27 | 1,506.5 | 1,515.0 | 1,496.0 | 1,514.0 | +19.0 | +1.27% | 6,237,300 |
| 2026-02-26 | 1,497.5 | 1,505.5 | 1,494.0 | 1,495.0 | +8.0 | +0.54% | 3,448,800 |
| 2026-02-25 | 1,495.5 | 1,496.5 | 1,476.5 | 1,487.0 | -8.5 | -0.57% | 3,482,600 |
| 2026-02-24 | 1,490.0 | 1,499.5 | 1,471.5 | 1,495.5 | -8.0 | -0.53% | 5,158,000 |
| 2026-02-20 | 1,523.0 | 1,526.0 | 1,487.5 | 1,503.5 | -35.5 | -2.31% | 6,153,400 |
| 2026-02-19 | 1,534.5 | 1,541.5 | 1,512.5 | 1,539.0 | +13.0 | +0.85% | 3,794,900 |
| 2026-02-18 | 1,495.0 | 1,531.5 | 1,488.5 | 1,526.0 | +50.0 | +3.39% | 3,992,600 |
| 2026-02-17 | 1,495.0 | 1,495.5 | 1,476.0 | 1,476.0 | -19.0 | -1.27% | 3,410,000 |
| 2026-02-16 | 1,497.0 | 1,508.0 | 1,482.5 | 1,495.0 | +28.0 | +1.91% | 5,355,300 |
| 2026-02-13 | 1,489.0 | 1,493.5 | 1,467.0 | 1,467.0 | -18.0 | -1.21% | 4,618,700 |
| 2026-02-12 | 1,478.5 | 1,485.0 | 1,466.5 | 1,485.0 | +10.0 | +0.68% | 6,960,800 |
| 2026-02-10 | 1,450.0 | 1,480.0 | 1,447.5 | 1,475.0 | +33.5 | +2.32% | 5,688,200 |
| 2026-02-09 | 1,450.0 | 1,454.0 | 1,435.0 | 1,441.5 | +21.5 | +1.51% | 3,782,500 |
| 2026-02-06 | 1,401.0 | 1,420.0 | 1,394.0 | 1,420.0 | +20.0 | +1.43% | 2,954,000 |
| 2026-02-05 | 1,412.0 | 1,417.5 | 1,396.0 | 1,400.0 | +12.0 | +0.86% | 3,193,200 |
| 2026-02-04 | 1,378.0 | 1,399.5 | 1,371.0 | 1,388.0 | +10.0 | +0.73% | 3,375,100 |
| 2026-02-03 | 1,361.0 | 1,384.0 | 1,356.0 | 1,378.0 | +32.0 | +2.38% | 3,104,300 |
| 2026-02-02 | 1,370.0 | 1,370.0 | 1,344.0 | 1,346.0 | -3.0 | -0.22% | 4,016,600 |
| 2026-01-30 | 1,345.0 | 1,353.0 | 1,335.5 | 1,349.0 | +16.0 | +1.20% | 3,295,400 |
| 2026-01-29 | 1,318.0 | 1,338.0 | 1,307.0 | 1,333.0 | +17.0 | +1.29% | 2,825,900 |
| 2026-01-28 | 1,321.0 | 1,328.0 | 1,316.0 | 1,316.0 | -14.5 | -1.09% | 2,622,900 |
| 2026-01-27 | 1,322.0 | 1,334.0 | 1,311.0 | 1,330.5 | +5.5 | +0.42% | 2,644,300 |
| 2026-01-26 | 1,335.5 | 1,340.0 | 1,325.0 | 1,325.0 | -22.5 | -1.67% | 3,583,800 |
| 2026-01-23 | 1,352.0 | 1,360.5 | 1,346.5 | 1,347.5 | +0.5 | +0.04% | 3,199,000 |
| 2026-01-22 | 1,358.0 | 1,358.0 | 1,340.5 | 1,347.0 | +7.0 | +0.52% | 2,501,700 |
| 2026-01-21 | 1,345.5 | 1,348.0 | 1,335.0 | 1,340.0 | -18.5 | -1.36% | 3,181,500 |
| 2026-01-20 | 1,371.0 | 1,371.5 | 1,351.5 | 1,358.5 | -17.0 | -1.24% | 3,628,600 |
| 2026-01-19 | 1,377.5 | 1,377.5 | 1,365.0 | 1,375.5 | +3.0 | +0.22% | 2,291,700 |
| 2026-01-16 | 1,382.5 | 1,383.0 | 1,364.5 | 1,372.5 | -13.0 | -0.94% | 3,743,100 |
| 2026-01-15 | 1,376.5 | 1,390.5 | 1,370.5 | 1,385.5 | +8.0 | +0.58% | 2,949,800 |
| 2026-01-14 | 1,374.5 | 1,380.0 | 1,368.0 | 1,377.5 | +3.0 | +0.22% | 3,394,200 |
| 2026-01-13 | 1,375.0 | 1,381.0 | 1,359.0 | 1,374.5 | +24.0 | +1.78% | 3,312,500 |
| 2026-01-09 | 1,347.5 | 1,358.5 | 1,347.0 | 1,350.5 | +3.0 | +0.22% | 2,917,400 |
| 2026-01-08 | 1,347.0 | 1,357.0 | 1,343.5 | 1,347.5 | +2.0 | +0.15% | 2,902,100 |
| 2026-01-07 | 1,345.0 | 1,354.5 | 1,341.0 | 1,345.5 | +0.5 | +0.04% | 3,050,200 |
| 2026-01-06 | 1,320.0 | 1,347.5 | 1,319.0 | 1,345.0 | +32.0 | +2.44% | 3,014,700 |
| 2026-01-05 | 1,312.5 | 1,319.0 | 1,303.5 | 1,313.0 | +2.0 | +0.15% | 4,049,500 |
| 2025-12-30 | 1,324.0 | 1,325.5 | 1,311.0 | 1,311.0 | -11.0 | -0.83% | 2,447,400 |
| 2025-12-29 | 1,320.0 | 1,327.5 | 1,311.0 | 1,322.0 | +7.0 | +0.53% | 2,577,600 |
| 2025-12-26 | 1,310.0 | 1,318.0 | 1,306.5 | 1,315.0 | +9.0 | +0.69% | 1,672,200 |
| 2025-12-25 | 1,310.0 | 1,310.0 | 1,296.0 | 1,306.0 | +3.0 | +0.23% | 1,557,700 |
| 2025-12-24 | 1,312.5 | 1,320.0 | 1,302.5 | 1,303.0 | -8.0 | -0.61% | 2,167,600 |
| 2025-12-23 | 1,294.0 | 1,318.0 | 1,294.0 | 1,311.0 | +18.5 | +1.43% | 2,533,400 |
| 2025-12-22 | 1,305.0 | 1,309.5 | 1,291.0 | 1,292.5 | -3.0 | -0.23% | 2,608,600 |
| 2025-12-19 | 1,293.0 | 1,303.5 | 1,286.5 | 1,295.5 | +13.0 | +1.01% | 4,413,000 |
| 2025-12-18 | 1,279.0 | 1,286.0 | 1,274.5 | 1,282.5 | +8.0 | +0.63% | 1,443,600 |
| 2025-12-17 | 1,285.5 | 1,286.0 | 1,270.5 | 1,274.5 | -10.5 | -0.82% | 1,920,600 |
| 2025-12-16 | 1,300.0 | 1,300.5 | 1,285.0 | 1,285.0 | -15.0 | -1.15% | 2,322,600 |
| 2025-12-15 | 1,296.0 | 1,308.0 | 1,292.0 | 1,300.0 | +10.0 | +0.78% | 2,402,300 |
| 2025-12-12 | 1,263.0 | 1,290.0 | 1,261.5 | 1,290.0 | +29.0 | +2.30% | 2,958,900 |
| 2025-12-11 | 1,280.0 | 1,283.5 | 1,260.5 | 1,261.0 | -20.5 | -1.60% | 2,713,300 |
| 2025-12-10 | 1,264.0 | 1,281.5 | 1,261.0 | 1,281.5 | +23.5 | +1.87% | 3,523,800 |
| 2025-12-09 | 1,272.0 | 1,274.5 | 1,255.5 | 1,258.0 | -5.0 | -0.40% | 2,289,100 |
| 2025-12-08 | 1,248.0 | 1,264.0 | 1,243.5 | 1,263.0 | +23.0 | +1.85% | 3,006,600 |
| 2025-12-05 | 1,250.0 | 1,252.5 | 1,237.5 | 1,240.0 | -10.0 | -0.80% | 2,572,800 |
| 2025-12-04 | 1,235.0 | 1,252.0 | 1,235.0 | 1,250.0 | +13.5 | +1.09% | 2,682,800 |
| 2025-12-03 | 1,248.5 | 1,250.0 | 1,231.5 | 1,236.5 | -13.0 | -1.04% | 2,587,400 |
| 2025-12-02 | 1,245.5 | 1,253.0 | 1,241.5 | 1,249.5 | +3.0 | +0.24% | 2,870,500 |
| 2025-12-01 | 1,256.0 | 1,258.0 | 1,239.0 | 1,246.5 | -3.0 | -0.24% | 3,700,300 |
| 2025-11-28 | 1,238.0 | 1,253.5 | 1,236.0 | 1,249.5 | +13.0 | +1.05% | 2,469,600 |
| 2025-11-27 | 1,242.0 | 1,244.0 | 1,236.0 | 1,236.5 | -3.5 | -0.28% | 1,812,200 |
| 2025-11-26 | 1,230.5 | 1,241.5 | 1,227.0 | 1,240.0 | +15.0 | +1.22% | 3,006,600 |
| 2025-11-25 | 1,240.0 | 1,241.5 | 1,217.5 | 1,225.0 | -4.0 | -0.33% | 3,288,400 |
| 2025-11-21 | 1,210.0 | 1,229.5 | 1,208.0 | 1,229.0 | +19.0 | +1.57% | 5,000,900 |
| 2025-11-20 | 1,207.0 | 1,213.0 | 1,199.5 | 1,210.0 | +15.5 | +1.30% | 2,960,900 |
| 2025-11-19 | 1,200.0 | 1,207.0 | 1,191.5 | 1,194.5 | -1.0 | -0.08% | 3,962,300 |
| 2025-11-18 | 1,212.0 | 1,222.0 | 1,195.5 | 1,195.5 | -12.5 | -1.03% | 5,316,900 |
| 2025-11-17 | 1,223.0 | 1,232.5 | 1,208.0 | 1,208.0 | -57.0 | -4.51% | 6,204,100 |
| 2025-11-14 | 1,255.0 | 1,265.0 | 1,251.5 | 1,265.0 | 0.0 | 0.00% | 3,048,100 |
| 2025-11-13 | 1,267.0 | 1,268.0 | 1,258.5 | 1,265.0 | +7.5 | +0.60% | 2,742,700 |
| 2025-11-12 | 1,249.0 | 1,257.5 | 1,248.5 | 1,257.5 | +12.5 | +1.00% | 2,768,300 |
| 2025-11-11 | 1,240.5 | 1,245.0 | 1,232.5 | 1,245.0 | +10.0 | +0.81% | 2,544,400 |
| 2025-11-10 | 1,224.0 | 1,235.0 | 1,218.0 | 1,235.0 | +17.0 | +1.40% | 2,578,500 |
| 2025-11-07 | 1,215.5 | 1,221.0 | 1,213.5 | 1,218.0 | -3.5 | -0.29% | 1,564,800 |
| 2025-11-06 | 1,210.0 | 1,223.0 | 1,206.0 | 1,221.5 | +13.5 | +1.12% | 2,662,100 |
| 2025-11-05 | 1,210.5 | 1,213.0 | 1,192.0 | 1,208.0 | -0.5 | -0.04% | 3,648,500 |
| 2025-11-04 | 1,200.0 | 1,211.0 | 1,193.0 | 1,208.5 | +2.5 | +0.21% | 2,810,600 |
| 2025-10-31 | 1,200.0 | 1,208.5 | 1,200.0 | 1,206.0 | +10.0 | +0.84% | 2,411,900 |
| 2025-10-30 | 1,184.0 | 1,196.0 | 1,181.5 | 1,196.0 | +12.5 | +1.06% | 2,414,100 |
| 2025-10-29 | 1,193.5 | 1,195.0 | 1,183.5 | 1,183.5 | -13.0 | -1.09% | 2,547,800 |
| 2025-10-28 | 1,206.5 | 1,209.0 | 1,193.5 | 1,196.5 | -16.5 | -1.36% | 3,182,000 |
| 2025-10-27 | 1,213.0 | 1,217.0 | 1,208.5 | 1,213.0 | +7.5 | +0.62% | 2,565,400 |
| 2025-10-24 | 1,212.0 | 1,216.0 | 1,205.0 | 1,205.5 | -14.5 | -1.19% | 2,762,100 |
| 2025-10-23 | 1,220.5 | 1,225.0 | 1,215.5 | 1,220.0 | 0.0 | 0.00% | 1,855,800 |
| 2025-10-22 | 1,209.0 | 1,221.5 | 1,208.5 | 1,220.0 | +12.0 | +0.99% | 2,062,900 |
| 2025-10-21 | 1,210.0 | 1,214.5 | 1,205.5 | 1,208.0 | +6.0 | +0.50% | 2,641,800 |
| 2025-10-20 | 1,197.5 | 1,204.0 | 1,194.5 | 1,202.0 | +18.5 | +1.56% | 2,647,000 |
| 2025-10-17 | 1,189.0 | 1,194.0 | 1,183.5 | 1,183.5 | -17.5 | -1.46% | 2,067,800 |
| 2025-10-16 | 1,199.0 | 1,204.0 | 1,195.5 | 1,201.0 | +8.5 | +0.71% | 2,190,600 |
| 2025-10-15 | 1,195.0 | 1,196.0 | 1,188.5 | 1,192.5 | +11.5 | +0.97% | 2,104,600 |
| 2025-10-14 | 1,174.0 | 1,196.0 | 1,170.0 | 1,181.0 | -8.0 | -0.67% | 3,676,100 |
| 2025-10-10 | 1,200.5 | 1,204.0 | 1,185.5 | 1,189.0 | -17.5 | -1.45% | 2,875,300 |
| 2025-10-09 | 1,203.0 | 1,210.0 | 1,200.5 | 1,206.5 | -7.0 | -0.58% | 2,694,700 |
| 2025-10-08 | 1,211.0 | 1,222.0 | 1,210.0 | 1,213.5 | +5.0 | +0.41% | 3,150,400 |
| 2025-10-07 | 1,213.0 | 1,214.0 | 1,203.0 | 1,208.5 | -0.5 | -0.04% | 3,277,800 |
| 2025-10-06 | 1,214.5 | 1,216.5 | 1,198.0 | 1,209.0 | +18.0 | +1.51% | 3,959,600 |
| 2025-10-03 | 1,177.0 | 1,191.5 | 1,176.0 | 1,191.0 | +11.5 | +0.97% | 2,167,700 |
| 2025-10-02 | 1,186.0 | 1,188.5 | 1,169.0 | 1,179.5 | -13.0 | -1.09% | 3,133,200 |
| 2025-10-01 | 1,216.0 | 1,216.5 | 1,190.5 | 1,192.5 | -30.0 | -2.45% | 4,415,900 |
| 2025-09-30 | 1,231.0 | 1,231.0 | 1,212.5 | 1,222.5 | -5.0 | -0.41% | 3,294,500 |
| 2025-09-29 | 1,235.0 | 1,235.5 | 1,221.0 | 1,227.5 | -25.0 | -2.00% | 3,787,500 |
| 2025-09-26 | 1,244.0 | 1,260.5 | 1,243.5 | 1,252.5 | +10.5 | +0.85% | 4,421,800 |
| 2025-09-25 | 1,244.5 | 1,244.5 | 1,236.0 | 1,242.0 | +9.5 | +0.77% | 3,562,200 |
| 2025-09-24 | 1,240.0 | 1,240.5 | 1,230.0 | 1,232.5 | -6.0 | -0.48% | 3,559,700 |
| 2025-09-22 | 1,236.0 | 1,242.0 | 1,232.5 | 1,238.5 | +2.5 | +0.20% | 2,679,700 |
| 2025-09-19 | 1,235.0 | 1,246.5 | 1,232.0 | 1,236.0 | +3.5 | +0.28% | 5,023,500 |
| 2025-09-18 | 1,245.0 | 1,245.0 | 1,231.5 | 1,232.5 | -4.0 | -0.32% | 2,307,200 |
| 2025-09-17 | 1,248.0 | 1,249.0 | 1,230.0 | 1,236.5 | -15.0 | -1.20% | 2,954,000 |
| 2025-09-16 | 1,245.5 | 1,255.0 | 1,242.5 | 1,251.5 | +11.5 | +0.93% | 3,428,900 |
| 2025-09-12 | 1,250.0 | 1,253.5 | 1,240.0 | 1,240.0 | — | — | 3,259,400 |
直近120営業日分を表示