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
07/26	2,123	2,123	2,101	2,104	-0.09%	1,773,300	1兆9230億	-0.43%
07/25	2,090	2,119	2,084	2,106	+0.43%	2,526,500	1兆9248億	-0.24%
07/24	2,130	2,130	2,095	2,097	-1.78%	2,148,200	1兆9166億	-0.57%
07/23	2,135	2,144	2,125	2,135	-0.37%	1,832,000	1兆9513億	+1.28%
07/22	2,150	2,152	2,137	2,143	-0.33%	1,453,900	1兆9587億	+1.76%
07/19	2,151	2,152	2,136	2,150	-0.19%	1,944,900	1兆9651億	+2.14%
07/18	2,128	2,162	2,126	2,154	+1.41%	2,567,800	1兆9687億	+2.28%
07/17	2,109	2,129	2,103	2,124	+0.76%	1,852,500	1兆9413億	+0.81%
07/16	2,138	2,138	2,108	2,108	-1.86%	2,918,500	1兆9267億	-0.05%
07/12	2,140	2,163	2,135	2,148	-0.56%	2,721,100	1兆9632億	+1.61%
07/11	2,141	2,164	2,136	2,160	+1.55%	3,974,400	1兆9742億	+2.03%
07/10	2,110	2,128	2,099	2,127	+1.05%	2,920,000	1兆9440億	+0.38%
07/09	2,096	2,108	2,084	2,105	+0.43%	2,854,400	1兆9239億	-0.85%
07/08	2,092	2,102	2,087	2,096	+0.58%	2,399,800	1兆9157億	-1.46%
07/05	2,100	2,103	2,082	2,084	-0.67%	1,825,100	1兆9047億	-2.21%
07/04	2,095	2,102	2,088	2,098	+0.05%	1,977,600	1兆9175億	-1.73%
07/03	2,095	2,100	2,078	2,097	+0.43%	2,248,200	1兆9166億	-1.87%
07/02	2,098	2,100	2,082	2,088	-0.14%	3,366,100	1兆9084億	-2.38%
07/01	2,089	2,092	2,081	2,091	+0.87%	2,639,300	1兆9111億	-2.47%
06/28	2,091	2,096	2,067	2,073	-0.62%	3,804,000	1兆8947億	-3.54%
06/27	2,080	2,092	2,073	2,086	-1.97%	2,961,800	1兆9066億	-3.2%
06/26	16:00 (変更)公開買付届出書の訂正届出書の提出に伴う株式会社ファンケル株券等に対する公開買付けの開始に関するお知らせ、公開買付開始公告の変更に関するお知らせ
06/26	2,131	2,133	2,120	2,128	-0.23%	3,332,300	1兆9449億	-1.44%
06/25	2,109	2,134	2,105	2,133	+1.38%	2,688,600	1兆9495億	-1.34%
06/24	2,100	2,113	2,094	2,104	+1.01%	3,035,700	1兆9230億	-2.82%
06/21	2,070	2,093	2,069	2,083	+1.26%	5,921,500	1兆9038億	-4.05%
06/20	2,056	2,066	2,047	2,057	-0.48%	2,832,700	1兆8800億	-5.51%
06/19	2,071	2,076	2,053	2,067	-0.19%	3,319,800	1兆8892億	-5.4%
06/18	2,079	2,088	2,067	2,071	+0.15%	3,156,700	1兆8928億	-5.48%
06/17	2,131	2,132	2,065	2,068	-2.87%	6,269,800	1兆8901億	-5.96%
06/14	15:00 株式会社ファンケル株券等(証券コード4921)に対する公開買付けの開始に関するお知らせ
06/14	2,112	2,149	2,104	2,129	-1.53%	6,622,500	1兆9459億	-3.49%
06/14	8:30 当社に関する報道について
06/13	2,182	2,186	2,154	2,162	-1.05%	1,944,500	1兆9760億	-2.3%
06/12	2,183	2,200	2,178	2,185	-0.18%	2,283,700	1兆9970億	-1.44%
06/11	2,220	2,222	2,189	2,189	-1.35%	2,074,500	2兆7億	-1.31%
06/10	2,215	2,226	2,213	2,219	+0.18%	1,218,700	2兆281億	-0.09%
06/07	2,211	2,222	2,206	2,215	-0.23%	1,519,300	2兆245億	-0.4%
06/06	2,230	2,233	2,216	2,220	-0.27%	1,525,400	2兆290億	-0.36%
06/05	2,215	2,234	2,211	2,226	+0.82%	2,619,400	2兆345億	-0.22%
06/04	2,190	2,215	2,188	2,208	+0.64%	2,243,800	2兆181億	-1.12%
06/03	2,200	2,211	2,185	2,194	+0.87%	2,018,900	2兆53億	-1.83%
05/31	2,180	2,189	2,169	2,175	+0.42%	5,971,800	1兆9879億	-2.82%
05/30	2,136	2,167	2,126	2,166	+1.07%	2,788,800	1兆9797億	-3.43%
05/29	2,200	2,205	2,142	2,143	-2.99%	3,283,400	1兆9587億	-4.63%
05/28	2,223	2,228	2,198	2,209	-0.81%	1,850,500	2兆190億	-1.82%
05/27	2,215	2,227	2,206	2,227	+1.09%	1,379,000	2兆354億	-1.02%
05/24	2,195	2,208	2,192	2,203	-0.14%	1,588,500	2兆135億	-2%
05/23	2,197	2,209	2,184	2,206	+0.46%	1,632,300	2兆162億	-1.87%
05/22	2,215	2,219	2,193	2,196	-0.72%	2,343,400	2兆71億	-2.36%
05/21	2,243	2,246	2,209	2,212	-1.03%	2,228,700	2兆217億	-1.65%
05/20	2,243	2,253	2,231	2,235	-0.13%	1,788,900	2兆427億	-0.49%
05/17	2,230	2,259	2,230	2,238	-0.67%	1,664,600	2兆455億	-0.22%
05/16	2,231	2,254	2,216	2,253	+1.12%	2,499,800	2兆592億	+0.58%
05/15	2,263	2,271	2,225	2,228	-1.5%	2,656,700	2兆363億	-0.36%
05/14	2,271	2,290	2,255	2,262	0%	2,477,000	2兆674億	+1.34%
05/13	2,258	2,266	2,231	2,262	-1.52%	3,521,700	2兆674億	+1.66%
05/10	2,200	2,298	2,187	2,297	+2.27%	5,550,600	2兆994億	+3.56%
05/09	15:30 2024年12月期第1四半期決算短信〔IFRS〕(連結)
05/09	2,249	2,256	2,226	2,246	+0.85%	2,717,600	2兆528億	+1.63%
05/08	2,257	2,266	2,219	2,227	-1.72%	3,158,500	2兆354億	+1.04%
05/07	2,275	2,277	2,256	2,266	-1%	2,409,600	2兆711億	+3.05%
05/02	2,299	2,299	2,277	2,289	-0.48%	2,209,100	2兆921億	+4.38%
05/01	2,281	2,305	2,275	2,300	-0.04%	3,421,300	2兆1022億	+5.22%
04/30	2,269	2,301	2,259	2,301	+1.23%	3,207,800	2兆1031億	+5.65%
04/26	2,265	2,284	2,252	2,273	+0.04%	2,864,900	2兆775億	+4.79%
04/25	2,265	2,285	2,265	2,272	-0.09%	2,812,700	2兆766億	+5.04%
04/24	2,298	2,298	2,263	2,274	-0.22%	3,344,300	2兆784億	+5.42%
04/23	2,249	2,296	2,245	2,279	+0.49%	3,594,900	2兆830億	+5.95%
04/22	2,230	2,270	2,226	2,268	+2.35%	3,587,400	2兆729億	+5.78%
04/19	2,209	2,230	2,197	2,216	+0.32%	3,447,500	2兆254億	+3.75%
04/18	2,212	2,228	2,202	2,209	+0.41%	3,369,500	2兆190億	+3.71%
04/17	2,212	2,212	2,190	2,200	0%	2,715,400	2兆108億	+3.58%
04/16	2,204	2,213	2,182	2,200	-0.86%	2,560,000	2兆108億	+3.87%
04/15	2,188	2,219	2,174	2,219	+1.32%	3,581,700	2兆281億	+5.07%
04/12	2,163	2,190	2,157	2,190	+1.91%	3,633,400	2兆16億	+4.04%
04/11	2,119	2,149	2,112	2,149	-0.05%	2,430,000	1兆9641億	+2.28%
04/10	2,158	2,165	2,146	2,150	-0.56%	2,404,600	1兆9651億	+2.53%
04/09	2,164	2,174	2,155	2,162	+0.28%	2,353,100	1兆9760億	+3.3%
04/08	2,140	2,166	2,138	2,156	+1.46%	3,940,900	1兆9705億	+3.21%
04/05	2,108	2,133	2,105	2,125	+1%	2,838,700	1兆9422億	+1.87%
04/04	2,102	2,116	2,097	2,104	+0.81%	3,138,200	1兆9230億	+0.91%
04/03	2,084	2,091	2,077	2,087	-0.14%	3,235,900	1兆9075億	+0.14%
04/02	2,103	2,118	2,090	2,090	-0.62%	2,761,200	1兆9102億	+0.24%
04/01	2,106	2,115	2,091	2,103	+0.24%	3,001,900	1兆9221億	+0.77%
03/29	2,096	2,115	2,095	2,098	-0.19%	3,012,400	1兆9175億	+0.43%
03/28	2,100	2,116	2,096	2,102	-0.52%	2,733,900	1兆9212億	+0.53%
03/27	2,105	2,119	2,102	2,113	+0.52%	2,733,100	1兆9312億	+0.96%
03/26	2,090	2,104	2,084	2,102	+0.29%	2,533,700	1兆9212億	+0.38%
03/25	2,118	2,120	2,088	2,096	-1.18%	3,318,800	1兆9157億	+0.05%
03/22	2,118	2,125	2,108	2,121	+0.14%	2,820,600	1兆9385億	+1.24%
03/21	2,116	2,130	2,113	2,118	+0.43%	3,385,400	1兆9358億	+0.91%
03/19	2,095	2,109	2,089	2,109	+0.33%	2,892,700	1兆9276億	+0.33%
03/18	2,105	2,113	2,098	2,102	+0.86%	2,880,900	1兆9212億	-0.1%
03/15	2,073	2,086	2,068	2,084	+0.87%	2,770,200	1兆9047億	-1.04%
03/14	2,050	2,066	2,045	2,066	+0.73%	2,715,800	1兆8883億	-1.99%
03/13	2,054	2,057	2,038	2,051	-0.1%	3,449,200	1兆8746億	-2.84%
03/12	2,049	2,053	2,027	2,053	+0.2%	2,861,200	1兆8764億	-2.89%
03/11	2,059	2,061	2,034	2,049	-0.24%	3,392,600	1兆8727億	-3.21%
03/08	2,060	2,067	2,047	2,054	-0.72%	4,177,700	1兆8773億	-3.11%
03/07	2,073	2,079	2,066	2,069	+0.24%	2,955,400	1兆8910億	-2.5%
03/06	2,060	2,068	2,051	2,064	+0.88%	3,625,200	1兆8864億	-2.82%
03/05	2,066	2,068	2,036	2,046	-0.68%	4,396,100	1兆8700億	-3.76%
03/04	2,085	2,091	2,053	2,060	-1.39%	4,520,100	1兆8828億	-3.15%

2503 キリン HD

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート