キリン HD（2503）のイベントチャート

2025/10/08～2026/03/09

イベント情報＆株価推移

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
03/09	（自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年3月6日～2027年2月12日)
03/09	2,546	2,622	2,535	2,610	+0.81%	4,861,500	2兆3855億	+1.99%
03/06	2,586	2,603	2,571	2,589	+1.01%	4,601,400	2兆3663億	+1.57%
03/05	2,647	2,666	2,563	2,563	-1.8%	5,019,600	2兆3425億	+0.91%
03/04	2,560	2,610	2,519	2,610	-3.05%	6,205,000	2兆3855億	+2.92%
03/03	2,722	2,729	2,675	2,692	-1.82%	3,404,300	2兆4604億	+6.4%
03/02	2,704	2,742	2,679	2,742	+1.29%	3,654,000	2兆5061億	+8.77%
02/27	2,660	2,707	2,651	2,707	+2.38%	6,654,800	2兆4741億	+7.85%
02/26	2,681	2,682	2,635	2,644	-0.83%	3,044,400	2兆4166億	+5.72%
02/25	2,677	2,689	2,636	2,666	+0.57%	2,958,000	2兆4367億	+6.85%
02/24	2,691	2,692	2,630	2,651	+0.45%	5,044,800	2兆4230億	+6.64%
02/20	2,641	2,643	2,594	2,639	+1.23%	4,085,500	2兆4120億	+6.58%
02/19	2,580	2,631	2,567	2,607	+2.24%	3,773,400	2兆3827億	+5.72%
02/18	2,579	2,584	2,532	2,550	-1.09%	4,543,600	2兆3307億	+3.79%
02/17	2,634	2,651	2,573	2,578	-3.88%	3,686,100	2兆3562億	+5.22%
02/16	2,689	2,727	2,654	2,682	+3.47%	6,039,600	2兆4513億	+9.83%
02/13	（IR情報）15:30 2025年12月期決算短信〔IFRS〕(連結)
02/13	（IR情報）15:30 当社グループ従業員向けの信託型株式付与制度の導入及び自己株式処分のお知らせ
02/13	（IR情報）15:30 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ
02/13	（IR情報）15:30 キリングループ資本市場との対話状況
02/13	2,555	2,592	2,538	2,592	+2.29%	4,330,200	2兆3690億	+6.75%
02/12	2,524	2,555	2,506	2,534	+1.36%	4,025,100	2兆3160億	+4.75%
02/10	2,445	2,501	2,441	2,500	+2.59%	3,507,200	2兆2850億	+3.65%
02/09	2,465	2,480	2,432	2,437	-1.38%	3,092,500	2兆2274億	+1.25%
02/06	2,461	2,471	2,438	2,471	+1.81%	2,891,800	2兆2584億	+2.83%
02/06	（IR情報）7:40 Four Roses社の持分譲渡契約の締結について
02/05	2,438	2,454	2,400	2,427	+1.63%	2,369,400	2兆2182億	+1.17%
02/04	2,368	2,400	2,360	2,388	+1.44%	2,612,900	2兆1826億	-0.38%
02/03	2,368	2,386	2,352	2,354	+0.6%	3,580,100	2兆1515億	-1.79%
02/02	2,433	2,438	2,327	2,340	-2.17%	5,214,800	2兆1387億	-2.42%
01/30	2,378	2,393	2,359	2,392	+1.44%	2,638,000	2兆1862億	-0.29%
01/29	2,347	2,358	2,315	2,358	-0.42%	2,541,500	2兆1552億	-1.67%
01/28	2,419	2,448	2,365	2,368	-4.01%	2,902,600	2兆1643億	-1.33%
01/27	2,481	2,483	2,446	2,467	-0.12%	2,409,500	2兆2548億	+2.75%
01/26	2,456	2,477	2,445	2,470	+0.57%	2,298,400	2兆2575億	+3.05%
01/23	2,486	2,497	2,444	2,456	-0.97%	2,881,900	2兆2447億	+2.59%
01/22	2,474	2,483	2,457	2,480	+0.24%	2,159,000	2兆2667億	+3.72%
01/21	2,488	2,495	2,462	2,474	-1.16%	2,885,400	2兆2612億	+3.78%
01/20	2,451	2,506	2,441	2,503	+2.96%	4,040,900	2兆2877億	+5.26%
01/19	2,400	2,438	2,397	2,431	+1.33%	2,727,300	2兆2219億	+2.53%
01/16	2,374	2,408	2,348	2,399	-0.08%	3,088,200	2兆1926億	+1.35%
01/15	2,385	2,413	2,380	2,401	+0.8%	2,850,200	2兆1945億	+1.48%
01/14	2,368	2,390	2,360	2,382	+0.55%	2,488,200	2兆1771億	+0.8%
01/13	2,365	2,384	2,361	2,369	-0.04%	2,652,700	2兆1652億	+0.25%
01/09	2,354	2,380	2,348	2,370	+1.02%	2,452,600	2兆1661億	+0.25%
01/08	2,353	2,356	2,339	2,346	-0.09%	2,036,900	2兆1442億	-0.89%
01/07	2,355	2,367	2,340	2,348	-1.3%	2,202,500	2兆1460億	-0.97%
01/07	（空売り報告）Barclays Bank PLC 4,453,861株（0.48%）-0.19%義務消失
01/06	2,360	2,379	2,354	2,379	+0.68%	2,191,600	2兆1744億	+0.17%
01/06	（空売り報告）Barclays Bank PLC 6,209,261株（0.67%）-0.1%
01/05	2,355	2,368	2,348	2,363	+0.64%	2,278,600	2兆1597億	-0.63%
01/05	（空売り報告）Barclays Bank PLC 7,089,261株（0.77%）-0.25%
2025
12/30	2,356	2,368	2,344	2,348	-0.3%	1,749,500	2兆1460億	-1.43%
12/29	2,349	2,366	2,336	2,355	-1.34%	1,584,300	2兆1524億	-1.26%
12/26	2,395	2,401	2,384	2,387	+0.25%	1,805,900	2兆1817億	-0.08%
12/25	2,380	2,395	2,369	2,381	+0.29%	1,030,500	2兆1762億	-0.33%
12/24	2,380	2,387	2,369	2,374	-0.13%	1,529,300	2兆1698億	-0.67%
12/23	2,367	2,385	2,364	2,377	+0.21%	1,517,000	2兆1725億	-0.63%
12/22	2,390	2,392	2,358	2,372	-1.21%	2,449,800	2兆1680億	-0.92%
12/22	（空売り報告）Barclays Bank PLC 9,370,137株（1.02%）+0.19%
12/19	2,398	2,419	2,393	2,401	+0.13%	3,535,800	2兆1945億	+0.25%
12/18	2,372	2,400	2,361	2,398	+1.44%	3,299,900	2兆1917億	+0.21%
12/17	2,365	2,377	2,360	2,364	-0.92%	2,023,400	2兆1606億	-1.13%
12/17	（空売り報告）Barclays Bank PLC 7,629,874株（0.83%）+0.16%
12/16	2,369	2,392	2,357	2,386	+0.46%	2,959,100	2兆1808億	+0.08%
12/15	2,350	2,375	2,344	2,375	+2.37%	3,517,600	2兆1707億	-0.13%
12/12	2,311	2,327	2,310	2,320	+0.43%	3,466,500	2兆1204億	-2.15%
12/11	2,339	2,344	2,305	2,310	-1.07%	2,575,600	2兆1113億	-2.41%
12/10	2,339	2,342	2,329	2,335	-0.3%	2,453,500	2兆1341億	-1.14%
12/09	2,355	2,365	2,328	2,342	-0.8%	2,626,400	2兆1405億	-0.55%
12/08	2,348	2,368	2,341	2,361	+0.85%	2,649,600	2兆1579億	+0.55%
12/05	2,359	2,363	2,320	2,341	-1.14%	2,934,600	2兆1396億	+0.04%
12/04	2,382	2,389	2,366	2,368	-1.09%	2,958,000	2兆1643億	+1.5%
12/04	（空売り報告）Barclays Bank PLC 6,151,492株（0.67%）+0.17%
12/03	2,425	2,433	2,394	2,394	-2.13%	2,662,000	2兆1881億	+2.88%
12/03	（空売り報告）Barclays Bank PLC 4,651,492株（0.5%）再IN
12/02	2,442	2,454	2,421	2,446	0%	2,206,700	2兆2356億	+5.43%
12/01	2,449	2,467	2,432	2,446	-0.33%	2,158,100	2兆2356億	+5.84%
11/28	2,457	2,474	2,449	2,454	0%	3,219,500	2兆2429億	+6.56%
11/27	2,442	2,461	2,437	2,454	-0.12%	1,758,900	2兆2429億	+7.02%
11/26	2,411	2,460	2,410	2,457	+1.19%	2,452,000	2兆2456億	+7.62%
11/25	2,413	2,429	2,397	2,428	-0.86%	3,620,300	2兆2191億	+6.82%
11/21	2,408	2,449	2,405	2,449	+2.08%	5,199,100	2兆2383億	+8.22%
11/20	2,395	2,423	2,382	2,399	-0.37%	2,199,500	2兆1926億	+6.53%
11/19	2,418	2,426	2,405	2,408	-0.5%	2,845,800	2兆2009億	+7.36%
11/18	2,430	2,440	2,415	2,420	+0.08%	3,268,700	2兆2118億	+8.37%
11/17	2,392	2,429	2,386	2,418	+1.09%	2,938,800	2兆2100億	+8.82%
11/14	2,396	2,407	2,373	2,392	+1.1%	3,262,800	2兆1862億	+8.14%
11/13	2,334	2,366	2,313	2,366	+1.33%	3,063,500	2兆1625億	+7.4%
11/12	2,277	2,360	2,274	2,335	+5.99%	7,476,800	2兆1341億	+6.33%
11/11	（IR情報）15:30 2025年12月期第3四半期決算短信〔IFRS〕(連結)
11/11	2,220	2,221	2,198	2,203	-1.08%	2,492,800	2兆135億	+0.69%
11/10	2,225	2,227	2,199	2,227	+0.68%	2,050,000	2兆354億	+1.92%
11/07	2,200	2,220	2,193	2,212	+0.41%	1,903,600	2兆217億	+1.47%
11/06	2,181	2,207	2,179	2,203	+0.78%	1,894,400	2兆135億	+1.15%
11/05	2,200	2,200	2,173	2,186	+0.6%	2,199,100	1兆9980億	+0.46%
11/04	2,162	2,190	2,152	2,173	+0.37%	2,596,600	1兆9861億	-0.09%
10/31	2,188	2,188	2,157	2,165	-0.14%	1,974,800	1兆9788億	-0.55%
10/30	2,150	2,168	2,134	2,168	+0.23%	2,620,000	1兆9815億	-0.46%
10/29	2,198	2,200	2,158	2,163	-2.35%	1,944,300	1兆9769億	-0.73%
10/28	2,223	2,230	2,210	2,215	-0.4%	1,462,100	2兆245億	+1.65%
10/27	2,221	2,225	2,214	2,224	+0.09%	1,973,600	2兆327億	+2.11%
10/24	2,218	2,237	2,199	2,222	-0.04%	2,187,600	2兆309億	+2.07%
10/23	2,236	2,244	2,211	2,223	-0.09%	1,938,600	2兆318億	+2.3%
10/22	2,195	2,238	2,194	2,225	+1.41%	2,067,200	2兆336億	+2.49%
10/21	2,202	2,214	2,194	2,194	-0.5%	1,525,800	2兆53億	+1.2%
10/20	2,206	2,227	2,198	2,205	+0.82%	2,102,300	2兆153億	+1.71%
10/17	2,170	2,187	2,169	2,187	+1.2%	1,668,500	1兆9989億	+0.92%
10/16	2,181	2,182	2,161	2,161	-0.6%	2,208,900	1兆9751億	-0.37%
10/15	2,155	2,194	2,155	2,174	+0.46%	3,152,600	1兆9870億	+0.09%
10/14	2,125	2,170	2,122	2,164	+0.51%	3,418,400	1兆9778億	-0.55%
10/10	2,165	2,169	2,149	2,153	-0.23%	2,416,100	1兆9678億	-1.19%
10/09	2,165	2,183	2,157	2,158	-1.05%	2,657,700	1兆9724億	-1.05%
10/08	2,212	2,244	2,181	2,181	+0.51%	3,819,000	1兆9934億	-0.23%

キリン HD（2503）のイベントチャート

2025/10/08～2026/03/09

イベント情報＆株価推移

開示資料

決算

株式

チャート