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
06/03	15:30 自己株式の取得状況に関するお知らせ
06/03	5,100	5,139	5,081	5,098	+0.93%	1,010,900	3兆1650億	+3.62%
05/31	4,967	5,057	4,967	5,051	+2.08%	2,452,400	3兆1358億	+3.04%
05/30	4,929	4,962	4,852	4,948	+0.53%	846,900	3兆718億	+1.27%
05/29	4,914	4,944	4,876	4,922	-0.22%	786,500	3兆557億	+0.98%
05/28	5,031	5,039	4,920	4,933	-1.95%	947,300	3兆625億	+1.63%
05/27	4,997	5,036	4,946	5,031	+0.58%	833,900	3兆1234億	+4.01%
05/24	4,980	5,047	4,980	5,002	-1.03%	941,000	3兆1054億	+3.86%
05/23	4,902	5,065	4,902	5,054	+3.65%	1,515,700	3兆1376億	+5.34%
05/22	4,884	4,905	4,834	4,876	-0.02%	825,200	3兆271億	+2.03%
05/21	4,980	4,985	4,862	4,877	-1.49%	1,387,800	3兆278億	+2.24%
05/20	5,027	5,046	4,945	4,951	-2.23%	1,244,200	3兆737億	+4.03%
05/17	5,120	5,138	5,045	5,064	-0.86%	785,900	3兆1439億	+6.7%
05/16	5,103	5,125	5,052	5,108	+1.13%	987,300	3兆1712億	+8.04%
05/15	5,140	5,153	5,040	5,051	-2.02%	1,121,300	3兆1358億	+7.31%
05/14	5,063	5,165	5,052	5,155	+2.67%	1,834,300	3兆2004億	+9.99%
05/13	4,939	5,098	4,922	5,021	+0.14%	1,838,100	3兆1172億	+7.59%
05/10	4,922	5,043	4,922	5,014	+2.1%	1,699,500	3兆1128億	+7.78%
05/09	4,866	5,061	4,854	4,911	+1.95%	2,562,000	3兆489億	+5.79%
05/08	4,970	5,030	4,811	4,817	+1.75%	3,218,600	2兆9905億	+3.81%
05/07	15:30 2024年12月期第1四半期決算短信〔IFRS〕(連結)
05/07	15:30 2024年12月期第1四半期決算説明資料
05/07	4,748	4,774	4,701	4,734	+1.07%	1,919,100	2兆9390億	+2.03%
05/02	4,708	4,716	4,670	4,684	-0.99%	874,300	2兆9079億	+0.86%
05/01	15:30 自己株式の取得状況に関するお知らせ
05/01	4,724	4,746	4,707	4,731	+0.72%	613,400	2兆9371億	+1.72%
04/30	4,694	4,718	4,652	4,697	+1.32%	1,192,700	2兆9160億	+0.95%
04/26	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
04/26	4,600	4,640	4,559	4,636	-0.02%	997,300	2兆8781億	-0.45%
04/25	4,645	4,650	4,604	4,637	+0.02%	1,124,400	2兆8788億	-0.66%
04/24	4,602	4,673	4,594	4,636	-0.3%	1,405,000	2兆8781億	-0.92%
04/23	4,687	4,687	4,611	4,650	-0.06%	1,075,400	2兆8868億	-0.85%
04/22	4,494	4,655	4,488	4,653	+5.18%	1,549,600	2兆8887億	-1.02%
04/19	4,479	4,510	4,357	4,424	-2.1%	2,175,700	2兆7465億	-6.09%
04/18	4,501	4,560	4,490	4,519	+0.42%	941,600	2兆8055億	-4.4%
04/17	4,520	4,529	4,455	4,500	-1.27%	1,342,900	2兆7937億	-5.04%
04/16	4,450	4,569	4,431	4,558	-0.55%	1,511,700	2兆8297億	-4.14%
04/15	4,581	4,600	4,523	4,583	-1.04%	1,286,400	2兆8452億	-3.88%
04/12	4,643	4,668	4,592	4,631	+0.43%	954,400	2兆8750億	-3.12%
04/11	4,551	4,612	4,548	4,611	-0.22%	867,100	2兆8626億	-3.76%
04/10	4,699	4,739	4,615	4,621	-0.17%	1,015,200	2兆8688億	-3.79%
04/09	4,574	4,641	4,561	4,629	+1.4%	911,700	2兆8738億	-3.82%
04/08	4,559	4,583	4,511	4,565	+0.31%	1,344,700	2兆8341億	-5.39%
04/05	4,640	4,650	4,503	4,551	-2.44%	1,594,600	2兆8254億	-5.99%
04/04	4,642	4,717	4,617	4,665	+0.52%	1,678,300	2兆8961億	-3.97%
04/03	4,761	4,761	4,629	4,641	-2.6%	1,459,600	2兆8812億	-4.74%
04/02	4,823	4,841	4,746	4,765	-1.79%	1,678,400	2兆9582億	-2.56%
04/01	15:30 自己株式の取得状況に関するお知らせ
04/01	4,858	4,875	4,821	4,852	+0.37%	835,200	3兆122億	-1.06%
03/29	4,815	4,848	4,795	4,834	+0.31%	897,800	3兆11億	-1.69%
03/28	15:30 支配株主等に関する事項について
03/28	4,853	4,886	4,819	4,819	-0.9%	999,200	2兆9918億	-2.31%
03/27	15:30 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
03/27	4,812	4,883	4,782	4,863	+1.89%	1,322,400	3兆191億	-1.7%
03/26	4,778	4,797	4,709	4,773	-0.81%	1,565,400	2兆9632億	-3.77%
03/25	4,948	4,948	4,812	4,812	-2.12%	1,082,000	2兆9874億	-3.28%
03/22	4,880	4,936	4,849	4,916	+0.35%	1,084,800	3兆520億	-1.42%
03/21	4,902	4,918	4,861	4,899	-0.49%	1,174,200	3兆414億	-1.94%
03/19	4,908	4,937	4,902	4,923	-0.02%	638,700	3兆563億	-1.7%
03/18	4,902	4,953	4,895	4,924	+0.65%	776,800	3兆569億	-1.78%
03/15	4,844	4,926	4,833	4,892	+1.2%	1,701,300	3兆371億	-2.61%
03/14	4,785	4,861	4,759	4,834	+0.29%	996,300	3兆11億	-4.05%
03/13	4,850	4,878	4,788	4,820	-1.45%	1,115,500	2兆9924億	-4.63%
03/12	4,869	4,891	4,817	4,891	+0.12%	883,900	3兆365億	-3.51%
03/11	4,918	4,918	4,813	4,885	-0.02%	1,154,800	3兆327億	-3.9%
03/08	4,840	4,908	4,839	4,886	-0.49%	1,036,000	3兆333億	-4.08%
03/07	4,930	4,944	4,901	4,910	+0.29%	904,500	3兆482億	-3.76%
03/06	4,879	4,924	4,866	4,896	+0.35%	1,394,200	3兆396億	-4.15%
03/05	4,920	4,928	4,831	4,879	-1.03%	1,128,100	3兆290億	-4.69%
03/04	4,950	4,981	4,922	4,930	-0.5%	1,270,900	3兆607億	-3.84%
03/01	15:30 自己株式の取得状況に関するお知らせ
03/01	4,965	4,982	4,933	4,955	-0.42%	1,395,500	3兆762億	-3.45%
02/29	5,048	5,069	4,957	4,976	-1.07%	2,141,700	3兆892億	-3.17%
02/28	5,080	5,080	5,030	5,030	-1%	898,200	3兆1227億	-2.22%
02/27	5,100	5,122	5,056	5,081	-0.86%	1,281,100	3兆1544億	-1.32%
02/26	5,192	5,206	5,111	5,125	-1.1%	1,670,900	3兆1817億	-0.49%
02/22	5,231	5,238	5,135	5,182	-0.92%	1,145,300	3兆2171億	+0.56%
02/21	5,169	5,245	5,144	5,230	+1.12%	941,300	3兆2469億	+1.42%
02/20	5,177	5,178	5,134	5,172	-0.04%	807,100	3兆2109億	+0.19%
02/19	5,167	5,182	5,118	5,174	+0.35%	797,600	3兆2121億	+0.1%
02/16	5,165	5,176	5,102	5,156	+0.88%	1,288,100	3兆2010億	-0.39%
02/15	5,149	5,162	5,057	5,111	-0.53%	1,104,500	3兆1730億	-1.33%
02/14	5,160	5,160	5,059	5,138	-1%	1,160,900	3兆1898億	-0.91%
02/13	5,093	5,214	5,093	5,190	+2.39%	1,689,000	3兆2221億	+0.08%
02/09	5,121	5,128	5,018	5,069	-1.92%	1,823,200	3兆1470億	-2.22%
02/08	5,084	5,334	5,059	5,168	-1.66%	3,084,100	3兆2084億	-0.39%
02/07	15:30 投資単位の引き下げに関する考え方及び方針について
02/07	15:30 自己株式取得に係る事項の決定に関するお知らせ
02/07	15:30 2023年12月期決算説明資料
02/07	15:30 2023年12月期決算短信〔IFRS〕(連結)
02/07	5,296	5,296	5,181	5,255	+0.21%	1,783,800	3兆2624億	+1.35%
02/06	5,259	5,259	5,210	5,244	+0.83%	1,697,600	3兆2556億	+1.27%
02/05	5,229	5,235	5,138	5,201	-0.46%	1,103,100	3兆2289億	+0.54%
02/02	5,198	5,234	5,186	5,225	+1.2%	1,098,500	3兆2438億	+1.12%
02/01	5,122	5,173	5,089	5,163	+1.47%	1,213,600	3兆2053億	+0.08%
01/31	5,049	5,095	5,042	5,088	+0.49%	1,076,800	3兆1588億	-1.28%
01/30	5,170	5,180	5,061	5,063	-2.07%	1,241,500	3兆1432億	-1.67%
01/29	5,117	5,172	5,100	5,170	+1.99%	965,700	3兆2097億	+0.51%
01/26	5,086	5,099	5,038	5,069	+0.22%	1,238,900	3兆1470億	-1.27%
01/25	5,066	5,094	5,005	5,058	-1.63%	1,855,500	3兆1401億	-1.35%
01/24	5,100	5,165	5,090	5,142	+0.67%	1,337,200	3兆1923億	+0.43%
01/23	5,062	5,150	5,062	5,108	-0.55%	1,359,500	3兆1712億	-0.04%
01/22	5,080	5,144	5,071	5,136	+0.41%	977,200	3兆1886億	+0.71%
01/19	5,219	5,222	5,079	5,115	-1.45%	1,493,100	3兆1755億	+0.47%
01/18	5,230	5,235	5,164	5,190	-1.7%	1,179,200	3兆2221億	+2.11%
01/17	5,354	5,371	5,280	5,280	-1.38%	1,230,000	3兆2780億	+4.08%
01/16	5,394	5,408	5,354	5,354	-0.28%	702,600	3兆3239億	+5.87%
01/15	5,349	5,375	5,306	5,369	+0.37%	775,100	3兆3332億	+6.61%
01/12	5,330	5,394	5,200	5,349	+1.94%	1,766,400	3兆3208億	+6.72%
01/11	5,295	5,297	5,129	5,247	+0.02%	1,361,200	3兆2575億	+5.15%
01/10	5,200	5,259	5,163	5,246	+1.79%	1,306,300	3兆2568億	+5.55%
01/09	5,037	5,161	5,036	5,154	+0.57%	1,551,200	3兆1997億	+4.1%
01/05	5,198	5,198	5,113	5,125	-0.91%	1,343,600	3兆1817億	+3.83%

8113 ユニ・チャーム

IR情報

2024/01/05～2024/06/03

IR情報＆株価推移

開示資料

決算

株式

チャート