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
04/24	2,039	2,040	2,020	2,028	-0.93%	649,100	6172億3780万	-3.01%
04/23	2,044	2,050	2,026	2,047	+0.29%	566,500	6230億2060万	-2.43%
04/22	2,004	2,044	1,992	2,041	+3.92%	821,400	6211億9445万	-2.95%
04/19	1,980	1,980	1,936	1,964	-1.26%	916,300	5977億5889万	-6.79%
04/18	1,999	2,006	1,974	1,989	0%	846,200	6053億6784万	-5.96%
04/17	2,025	2,030	1,980	1,989	-1.58%	807,100	6053億6784万	-6.13%
04/16	2,071	2,082	2,013	2,021	-3.35%	793,700	6151億729万	-4.76%
04/15	2,062	2,094	2,058	2,091	+0.38%	554,900	6364億1235万	-1.51%
04/12	2,090	2,109	2,081	2,083	0%	839,100	6339億7748万	-1.79%
04/11	2,058	2,101	2,043	2,083	+0.1%	604,300	6339億7748万	-1.65%
04/10	2,104	2,116	2,078	2,081	-1.37%	558,100	6333億6877万	-1.65%
04/09	2,120	2,130	2,093	2,110	-0.52%	542,500	6421億9515万	-0.19%
04/08	2,115	2,134	2,101	2,121	+0.81%	471,700	6455億4308万	+0.43%
04/05	2,092	2,121	2,086	2,104	+0.29%	791,900	6403億6900万	-0.28%
04/04	2,100	2,123	2,092	2,098	+0.1%	1,156,500	6385億4285万	-0.52%
04/03	2,062	2,111	2,050	2,096	+1.7%	986,800	6379億3413万	-0.62%
04/02	2,096	2,124	2,046	2,061	-1.67%	861,600	6272億8161万	-2.37%
04/01	2,114	2,125	2,077	2,096	-0.19%	813,800	6379億3413万	-0.8%
03/29	2,089	2,112	2,084	2,100	+0.86%	1,336,000	6391億5157万	-0.71%
03/28	2,140	2,158	2,082	2,082	-4.32%	975,500	6336億7312万	-1.61%
03/27	2,178	2,185	2,157	2,176	+0.37%	1,041,500	6622億8277万	+2.79%
03/26	2,168	2,186	2,145	2,168	-0.23%	827,200	6598億4790万	+2.46%
03/25	2,255	2,262	2,170	2,173	-3.64%	1,025,300	6613億6969万	+2.84%
03/22	2,218	2,272	2,218	2,255	+1.81%	1,480,800	6863億2704万	+6.87%
03/21	2,216	2,236	2,210	2,215	+0.68%	919,600	6741億5272万	+5.28%
03/19	2,163	2,200	2,146	2,200	+1.52%	802,700	6695億8736万	+4.86%
03/18	2,193	2,194	2,160	2,167	+0.6%	943,500	6595億4354万	+3.59%
03/15	2,145	2,180	2,143	2,154	-0.32%	1,565,500	6555億8689万	+3.06%
03/14	2,108	2,167	2,104	2,161	+2.9%	1,471,100	6577億1740万	+3.55%
03/13	2,062	2,100	2,054	2,100	+1.69%	1,497,600	6391億5157万	+0.67%
03/12	2,059	2,094	2,014	2,065	+0.93%	1,377,000	6284億9904万	-0.96%
03/11	2,020	2,048	2,018	2,046	+1.14%	1,106,400	6227億1624万	-1.92%
03/08	2,028	2,028	1,988	2,023	+0.05%	1,589,900	6157億1601万	-3.11%
03/07	2,036	2,043	2,015	2,022	-0.59%	1,079,800	6154億1165万	-3.21%
03/06	2,034	2,041	2,015	2,034	+0.1%	1,100,000	6190億6395万	-2.77%
03/05	2,039	2,045	2,019	2,032	-0.49%	1,052,100	6184億5523万	-2.91%
03/04	2,068	2,076	2,028	2,042	-2.2%	962,700	6214億9881万	-2.53%
03/01	2,080	2,107	2,077	2,088	+0.63%	752,300	6354億9927万	-0.38%
02/29	2,107	2,119	2,071	2,075	-1.14%	1,104,100	6315億4262万	-0.91%
02/28	2,126	2,138	2,088	2,099	-1.55%	779,300	6388億4721万	+0.29%
02/27	2,116	2,152	2,116	2,132	+0.71%	755,200	6488億9102万	+2.01%
02/26	2,147	2,154	2,108	2,117	-0.98%	710,400	6443億2565万	+1.49%
02/22	2,121	2,153	2,120	2,138	+0.66%	786,800	6507億1717万	+2.64%
02/21	2,139	2,148	2,116	2,124	0%	592,700	6464億5616万	+2.21%
02/20	2,140	2,162	2,116	2,124	-0.61%	686,800	6464億5616万	+2.41%
02/19	2,108	2,142	2,104	2,137	+1.38%	538,700	6504億1281万	+3.19%
02/16	2,087	2,129	2,084	2,108	+0.86%	825,700	6415億8643万	+1.98%
02/15	2,125	2,128	2,074	2,090	-1.04%	966,100	6361億799万	+1.26%
02/14	2,074	2,121	2,066	2,112	+1.93%	973,300	6428億386万	+2.47%
02/13	2,048	2,075	2,039	2,072	+1.07%	966,800	6306億2955万	+0.73%
02/09	2,090	2,100	2,050	2,050	-2.15%	1,080,400	6239億3367万	-0.1%
02/08	2,102	2,115	2,076	2,095	+0.38%	958,800	6376億2978万	+2.29%
02/07	2,120	2,120	2,065	2,087	-1.93%	885,600	6351億9491万	+2.3%
02/06	2,080	2,134	2,076	2,128	+2.01%	963,100	6476億7359万	+4.72%
02/05	2,082	2,107	2,073	2,086	+0.38%	844,800	6348億9056万	+3.11%
02/02	2,114	2,115	2,062	2,078	-1.14%	1,034,500	6324億5569万	+3.13%
02/01	2,096	2,117	2,078	2,102	+1.99%	1,786,900	6397億6028万	+4.68%
01/31	2,130	2,134	2,006	2,061	-0.87%	3,672,000	6272億8161万	+3.1%
01/30	15:30 2024年3月期第3四半期決算補足説明資料
01/30	15:30 日清製粉グループ第3四半期連結累計期間決算、通期連結業績予想
01/30	15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,100	2,120	2,075	2,079	+0.05%	2,007,100	6327億6005万	+4.37%
01/29	2,090	2,105	2,075	2,078	+0.39%	1,582,300	6324億5569万	+4.74%
01/26	2,067	2,076	2,042	2,070	+0.34%	1,289,300	6300億2083万	+4.76%
01/25	2,036	2,069	2,028	2,063	+1.48%	946,200	6278億9032万	+4.72%
01/24	2,049	2,053	2,026	2,033	-0.93%	807,400	6187億5959万	+3.51%
01/23	2,044	2,077	2,041	2,052	+0.34%	1,066,700	6245億4239万	+4.48%
01/22	2,033	2,049	2,031	2,045	+1.19%	794,600	6224億1188万	+4.12%
01/19	2,047	2,050	2,014	2,021	-0.69%	725,800	6151億729万	+2.85%
01/18	2,024	2,044	2,023	2,035	+0.54%	810,400	6193億6830万	+3.51%
01/17	2,026	2,046	2,014	2,024	+0.6%	798,400	6160億2037万	+2.9%
01/16	2,050	2,056	2,012	2,012	-1.95%	648,600	6123億6807万	+2.18%
01/15	2,038	2,055	2,026	2,052	+0.84%	553,100	6245億4239万	+4.11%
01/12	2,075	2,075	2,017	2,035	+0.25%	1,338,300	6193億6830万	+3.3%
01/11	2,040	2,055	2,030	2,030	+0.1%	1,141,100	6178億4651万	+3.05%
01/10	2,014	2,035	2,004	2,028	+1.35%	1,100,600	6172億3780万	+2.89%
01/09	1,956	2,003	1,955	2,001	+2.88%	1,332,800	6090億2013万	+1.47%
01/05	1,965	1,966	1,942	1,945	-0.51%	752,200	5919億7609万	-1.47%
01/04	1,906	1,958	1,894	1,955	+2.95%	1,159,700	5950億1967万	-1.26%
2023
12/29	1,896	1,906	1,887	1,899	+0.48%	791,100	5779億7563万	-4.38%
12/28	1,898	1,909	1,890	1,890	-0.53%	611,300	5752億3641万	-5.17%
12/27	1,900	1,911	1,896	1,900	+0.42%	853,800	5782億7999万	-5.05%
12/26	1,894	1,896	1,879	1,892	-0.11%	642,500	5758億4512万	-5.73%
12/25	1,891	1,897	1,878	1,894	+0.37%	558,300	5764億5384万	-6.05%
12/22	1,884	1,898	1,874	1,887	+1.02%	767,000	5743億2334万	-6.81%
12/21	1,874	1,879	1,855	1,868	-0.8%	1,024,900	5685億4054万	-8.16%
12/20	1,896	1,914	1,883	1,883	-0.69%	989,800	5731億590万	-7.97%
12/19	1,918	1,924	1,882	1,896	-0.37%	877,900	5770億6256万	-7.83%
12/18	1,905	1,921	1,892	1,903	-0.99%	836,400	5791億9306万	-8.02%
12/15	1,972	1,972	1,911	1,922	-4.95%	2,474,600	5849億7586万	-7.6%
12/14	2,060	2,063	2,003	2,022	-1.41%	770,400	6154億1165万	-3.16%
12/13	2,081	2,088	2,051	2,051	-1.2%	690,100	6242億3803万	-2.01%
12/12	2,070	2,079	2,061	2,076	+0.78%	683,300	6318億4698万	-1.1%
12/11	2,071	2,075	2,046	2,060	+0.05%	801,000	6269億7725万	-2.09%
12/08	2,054	2,080	2,044	2,059	-0.05%	1,325,600	6266億7289万	-2.51%
12/07	2,049	2,067	2,045	2,060	-0.68%	766,800	6269億7725万	-2.83%
12/06	2,031	2,078	2,023	2,074	+2.07%	855,800	6312億3826万	-2.58%
12/05	2,025	2,047	2,022	2,032	+0.1%	873,400	6184億5523万	-4.65%
12/04	2,030	2,050	2,017	2,030	-0.68%	635,100	6178億4651万	-4.43%
12/01	2,049	2,069	2,044	2,044	-0.24%	716,300	6221億752万	-3.36%
11/30	2,050	2,058	2,034	2,049	-0.82%	1,136,200	6236億2931万	-2.71%
11/29	2,093	2,094	2,042	2,066	-1.48%	965,500	6288億340万	-1.48%
11/28	2,088	2,105	2,072	2,097	+0.43%	931,900	6382億3849万	+0.48%

2002 日清製粉G

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート