日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/02	2,149	2,163	2,134	2,147	-0.69%	2,331,500	1兆9623億	+1.85%
05/01	2,162	2,165	2,145	2,162	+0.14%	2,163,900	1兆9760億	+2.61%
04/30	2,153	2,162	2,143	2,159	+0.23%	2,610,100	1兆9733億	+2.61%
04/28	2,140	2,157	2,139	2,154	+0.75%	1,915,900	1兆9687億	+2.52%
04/25	2,144	2,157	2,133	2,138	-0.05%	2,521,000	1兆9541億	+1.96%
04/24	14:00 ソーシャルボンド発行のお知らせ
04/24	2,163	2,181	2,130	2,139	-1.79%	2,696,100	1兆9550億	+2.1%
04/23	2,173	2,178	2,165	2,178	+0.97%	2,644,800	1兆9906億	+4.11%
04/22	2,141	2,161	2,131	2,157	+0.23%	1,584,100	1兆9714億	+3.3%
04/21	2,153	2,156	2,134	2,152	-0.19%	1,862,700	1兆9669億	+3.31%
04/18	2,161	2,161	2,137	2,156	+0.14%	1,986,300	1兆9705億	+3.7%
04/17	2,135	2,153	2,129	2,153	+0.37%	2,186,800	1兆9678億	+3.81%
04/16	2,120	2,145	2,115	2,145	+1.18%	2,641,200	1兆9605億	+3.62%
04/15	2,120	2,125	2,106	2,120	+0.38%	1,875,200	1兆9376億	+2.56%
04/14	2,102	2,120	2,102	2,112	+1.64%	2,325,000	1兆9303億	+2.28%
04/11	2,058	2,091	2,049	2,078	-1.42%	4,116,400	1兆8992億	+0.73%
04/10	2,070	2,109	2,028	2,108	+5.45%	4,828,600	1兆9267億	+2.18%
04/09	2,023	2,023	1,977	1,999	-1.58%	4,073,200	1兆8270億	-3.01%
04/08	2,030	2,039	2,007	2,031	+0.89%	4,271,400	1兆8563億	-1.6%
04/07	1,998	2,059	1,961	2,013	-3.22%	5,195,700	1兆8398億	-2.52%
04/04	2,048	2,084	2,031	2,080	+2.61%	5,054,800	1兆9011億	+0.73%
04/03	2,003	2,033	1,985	2,027	-0.2%	4,097,300	1兆8526億	-1.79%
04/02	2,065	2,066	2,025	2,031	-2.03%	2,392,200	1兆8563億	-1.65%
04/01	2,089	2,095	2,066	2,073	-0.24%	2,371,900	1兆8947億	+0.34%
03/31	2,095	2,095	2,067	2,078	-1.42%	3,518,400	1兆8992億	+0.73%
03/28	2,106	2,114	2,095	2,108	-0.75%	2,573,500	1兆9267億	+2.33%
03/27	2,100	2,129	2,097	2,124	+2.07%	5,093,700	1兆9413億	+3.31%
03/26	2,088	2,095	2,078	2,081	+0.14%	2,971,000	1兆9020億	+1.51%
03/25	2,064	2,087	2,064	2,078	+0.39%	2,254,000	1兆8992億	+1.56%
03/24	2,070	2,079	2,064	2,070	-0.53%	2,095,100	1兆8919億	+1.47%
03/21	2,060	2,090	2,060	2,081	+0.29%	3,417,000	1兆9020億	+2.26%
03/19	15:30 (訂正・数値データ訂正)「2024年12月期決算短信[IFRS](連結)」の一部訂正について
03/19	2,069	2,080	2,065	2,075	+0.73%	1,986,800	1兆8965億	+2.32%
03/18	2,050	2,075	2,047	2,060	+0.78%	2,517,300	1兆8828億	+1.88%
03/17	2,040	2,056	2,038	2,044	+0.2%	2,339,500	1兆8682億	+1.39%
03/14	2,021	2,041	2,021	2,040	+0.25%	3,005,700	1兆8645億	+1.44%
03/13	2,020	2,041	2,014	2,035	-0.59%	3,610,200	1兆8599億	+1.45%
03/12	2,049	2,052	2,033	2,047	-1.3%	3,747,700	1兆8709億	+2.3%
03/11	2,065	2,076	2,055	2,074	+0.39%	3,935,300	1兆8956億	+3.86%
03/10	2,077	2,089	2,050	2,066	+0.15%	3,184,700	1兆8883億	+3.71%
03/07	2,060	2,069	2,046	2,063	-0.91%	3,992,800	1兆8855億	+3.72%
03/06	2,084	2,094	2,067	2,082	+0.82%	2,992,200	1兆9029億	+4.89%
03/05	2,074	2,082	2,065	2,065	-0.1%	3,144,000	1兆8874億	+4.19%
03/04	2,072	2,085	2,059	2,067	+0.54%	3,626,200	1兆8892億	+4.45%
03/03	2,030	2,056	2,028	2,056	+1.43%	2,601,900	1兆8791億	+4.21%
02/28	2,045	2,052	2,018	2,027	-1.31%	5,598,200	1兆8526億	+3%
02/27	2,045	2,054	2,022	2,054	-0.19%	3,035,000	1兆8773億	+4.58%
02/26	2,038	2,059	2,033	2,058	+1.28%	3,314,300	1兆8810億	+5.05%
02/25	2,015	2,034	2,002	2,032	+0.69%	3,385,600	1兆8572億	+3.99%
02/21	2,005	2,028	2,005	2,018	+0.8%	2,685,100	1兆8444億	+3.54%
02/20	1,999	2,016	1,994	2,002	-0.2%	2,977,900	1兆8298億	+2.93%
02/19	1,968	2,010	1,959	2,006	+1.93%	3,705,500	1兆8334億	+3.24%
02/18	1,972	1,987	1,965	1,968	-0.2%	2,499,300	1兆7987億	+1.44%
02/17	1,981	2,010	1,967	1,972	+1.6%	4,258,800	1兆8024億	+1.65%
02/14	15:30 2024年12月期決算短信〔IFRS〕(連結)
02/14	15:30 信託型株式報酬制度の一部改定に関するお知らせ
02/14	15:30 配当方針の変更(DOE・累進配当導入)に関するお知らせ
02/14	15:30 2024年通期連結業績予想と実績との差異及び事業構造改善費用等の計上、単体業績における関係会社株式評価損等の計上について
02/14	15:30 キリングループ資本市場との対話状況
02/14	1,964	1,965	1,940	1,941	-0.21%	3,293,200	1兆7740億	0%
02/13	1,921	1,958	1,918	1,945	+1.73%	4,151,300	1兆7777億	+0.1%
02/12	1,916	1,922	1,905	1,912	-0.21%	2,814,300	1兆7475億	-1.7%
02/10	1,921	1,923	1,913	1,916	+0.16%	1,609,600	1兆7512億	-1.69%
02/07	1,924	1,925	1,909	1,913	-0.52%	1,802,000	1兆7484億	-2.15%
02/06	1,906	1,926	1,905	1,923	+0.68%	1,681,700	1兆7576億	-1.94%
02/05	1,918	1,925	1,904	1,910	-0.42%	2,556,600	1兆7457億	-2.85%
02/04	1,941	1,948	1,916	1,918	-0.78%	2,356,000	1兆7530億	-2.74%
02/03	1,956	1,958	1,928	1,933	-1.63%	3,486,400	1兆7667億	-2.28%
01/31	1,975	1,975	1,958	1,965	-0.56%	1,887,400	1兆7960億	-0.86%
01/30	1,972	1,980	1,967	1,976	-0.05%	2,034,400	1兆8060億	-0.5%
01/29	1,997	1,999	1,974	1,977	-0.85%	1,982,200	1兆8069億	-0.6%
01/28	1,997	2,012	1,989	1,994	+0.55%	2,827,400	1兆8225億	+0.05%
01/27	1,970	1,988	1,962	1,983	+2.43%	2,340,500	1兆8124億	-0.7%
01/24	1,933	1,951	1,928	1,936	+0.57%	2,258,100	1兆7695億	-3.25%
01/23	1,921	1,929	1,914	1,925	-0.1%	2,359,300	1兆7594億	-4.18%
01/22	1,920	1,931	1,919	1,927	+0.36%	1,873,300	1兆7612億	-4.46%
01/21	1,944	1,945	1,919	1,920	-0.57%	2,000,200	1兆7548億	-5.09%
01/20	1,920	1,935	1,916	1,931	+0.84%	1,443,800	1兆7649億	-4.92%
01/17	1,913	1,917	1,902	1,915	-0.1%	2,705,200	1兆7503億	-6.04%
01/16	1,935	1,940	1,916	1,917	-1.29%	2,817,000	1兆7521億	-6.35%
01/15	1,960	1,960	1,938	1,942	+0.1%	2,407,700	1兆7749億	-5.5%
01/14	1,971	1,971	1,932	1,940	-1.77%	4,805,900	1兆7731億	-5.92%
01/10	1,980	1,995	1,975	1,975	-0.3%	2,841,300	1兆8051億	-4.59%
01/09	1,990	1,995	1,981	1,981	-0.55%	3,080,900	1兆8106億	-4.58%
01/08	2,000	2,005	1,991	1,992	-0.85%	3,844,900	1兆8206億	-4.23%
01/07	2,017	2,022	2,009	2,009	-0.5%	2,391,400	1兆8362億	-3.6%
01/06	2,041	2,042	2,011	2,019	-1.46%	3,381,100	1兆8453億	-3.21%
2024
12/30	2,059	2,061	2,045	2,049	-0.34%	2,306,500	1兆8727億	-1.91%
12/27	2,046	2,059	2,036	2,056	-0.24%	2,591,800	1兆8791億	-1.67%
12/26	2,058	2,068	2,052	2,061	+0.24%	2,822,300	1兆8837億	-1.53%
12/25	2,060	2,062	2,046	2,056	-0.15%	2,426,000	1兆8791億	-1.86%
12/24	2,064	2,073	2,058	2,059	+0.29%	1,881,600	1兆8819億	-1.81%
12/23	2,060	2,063	2,048	2,053	-0.29%	2,331,100	1兆8764億	-2.19%
12/20	2,072	2,077	2,059	2,059	+0.1%	2,695,400	1兆8819億	-2%
12/19	2,063	2,073	2,057	2,057	-0.87%	2,580,500	1兆8800億	-2.19%
12/18	2,081	2,092	2,075	2,075	-0.29%	1,676,300	1兆8965億	-1.47%
12/17	2,100	2,107	2,081	2,081	-0.9%	2,474,800	1兆9020億	-1.23%
12/16	2,125	2,128	2,100	2,100	-0.76%	1,859,000	1兆9194億	-0.43%
12/13	2,115	2,137	2,115	2,116	-0.42%	2,541,900	1兆9340億	+0.24%
12/12	2,106	2,138	2,105	2,125	+1.24%	2,909,200	1兆9422億	+0.57%
12/11	2,107	2,117	2,097	2,099	-0.1%	2,606,000	1兆9184億	-0.9%
12/10	2,128	2,130	2,101	2,101	-1.04%	2,764,600	1兆9203億	-0.99%
12/09	2,135	2,147	2,123	2,123	+0.05%	2,430,800	1兆9404億	-0.14%
12/06	2,129	2,138	2,122	2,122	+0.05%	1,683,600	1兆9395億	-0.38%
12/05	2,132	2,134	2,117	2,121	-0.42%	2,028,700	1兆9385億	-0.66%
12/04	2,131	2,143	2,125	2,130	-0.23%	2,029,800	1兆9468億	-0.56%
12/03	2,130	2,145	2,129	2,135	+0.99%	2,511,500	1兆9513億	-0.61%

2503 キリン HD

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート