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
04/19	12:00 公募ハイブリッド社債(劣後特約付社債)の発行条件決定に関するお知らせ
04/18	2,310	2,323	2,298	2,309	+0.48%	147,300	2021億9770万	-4.39%
04/17	2,327	2,327	2,290	2,298	-1.5%	199,400	2012億3444万	-5%
04/16	2,355	2,359	2,326	2,333	-1.69%	116,700	2042億9937万	-3.71%
04/15	2,356	2,379	2,350	2,373	+0.47%	89,300	2078億214万	-2.1%
04/12	2,385	2,385	2,357	2,362	-0.63%	126,900	2068億3888万	-2.52%
04/11	2,365	2,388	2,349	2,377	-0.04%	147,400	2081億5242万	-1.9%
04/10	2,362	2,379	2,357	2,378	+0.59%	75,800	2082億3999万	-1.82%
04/09	2,369	2,372	2,347	2,364	+0.17%	78,700	2070億1402万	-2.39%
04/08	2,367	2,375	2,348	2,360	-0.21%	79,600	2066億6374万	-2.64%
04/05	2,334	2,372	2,314	2,365	+0.34%	169,600	2071億159万	-2.63%
04/04	2,371	2,385	2,354	2,357	-0.13%	168,500	2064億103万	-3.16%
04/03	2,329	2,367	2,323	2,360	+1.2%	273,700	2066億6374万	-3.2%
04/02	2,392	2,395	2,330	2,332	-2.83%	274,800	2042億1180万	-4.47%
04/01	2,422	2,423	2,376	2,400	+0.38%	259,200	2101億6651万	-1.84%
03/29	2,369	2,411	2,368	2,391	+0.97%	444,300	2093億7839万	-2.25%
03/28	2,461	2,472	2,362	2,368	-9.13%	814,100	2073億6429万	-3.15%
03/27	2,614	2,630	2,585	2,606	-0.04%	438,900	2282億581万	+6.58%
03/26	2,585	2,632	2,570	2,607	-0.57%	474,400	2282億9338万	+6.98%
03/25	2,525	2,635	2,509	2,622	+5.05%	735,700	2296億692万	+7.95%
03/22	15:00 当社連結子会社の構造改革に関するお知らせ
03/22	2,467	2,497	2,446	2,496	+1.46%	154,600	2185億7317万	+3.18%
03/21	2,470	2,480	2,441	2,460	-0.69%	207,300	2154億2068万	+1.82%
03/19	2,469	2,486	2,458	2,477	+0.08%	116,800	2169億936万	+2.61%
03/18	2,460	2,482	2,439	2,475	+0.61%	205,900	2167億3422万	+2.65%
03/15	2,419	2,464	2,406	2,460	+0.7%	243,300	2154億2068万	+2.29%
03/14	2,408	2,446	2,408	2,443	+1.37%	200,400	2139億3200万	+1.75%
03/13	2,434	2,447	2,390	2,410	+0.46%	279,100	2110億4221万	+0.5%
03/12	2,343	2,407	2,333	2,399	+2.26%	272,100	2100億7894万	+0.13%
03/11	2,352	2,368	2,322	2,346	-0.3%	238,100	2054億3777万	-2.05%
03/08	2,332	2,363	2,321	2,353	-0.72%	258,800	2060億5075万	-1.84%
03/07	2,361	2,380	2,348	2,370	+0.38%	220,900	2075億3943万	-1.17%
03/06	2,380	2,385	2,360	2,361	-0.71%	251,100	2067億5131万	-1.5%
03/05	2,365	2,394	2,348	2,378	-0.71%	225,200	2082億3999万	-0.75%
03/04	2,478	2,478	2,391	2,395	-3.66%	241,500	2097億2867万	+0.13%
03/01	2,473	2,487	2,443	2,486	-0.72%	239,400	2176億9748万	+4.15%
02/29	2,475	2,520	2,473	2,504	+1.71%	294,200	2192億7373万	+5.3%
02/28	2,410	2,475	2,410	2,462	+1.74%	218,000	2155億9582万	+3.53%
02/27	2,438	2,449	2,410	2,420	-0.74%	145,300	2119億1790万	+1.77%
02/26	2,428	2,440	2,401	2,438	+0.83%	204,600	2134億9415万	+2.48%
02/22	2,380	2,421	2,373	2,418	+2.2%	184,600	2117億4276万	+1.6%
02/21	2,389	2,407	2,350	2,366	-0.71%	165,000	2071億8916万	-0.63%
02/20	2,397	2,410	2,361	2,383	-0.67%	199,200	2086億7783万	-0.13%
02/19	2,398	2,413	2,380	2,399	-0.21%	121,200	2100億7894万	+0.38%
02/16	11:30 既存ハイブリッド社債(劣後特約付)の期限前償還及び公募ハイブリッド社債(劣後特約付)の新規発行に関するお知らせ
02/16	2,389	2,416	2,365	2,404	+1.01%	198,800	2105億1679万	+0.42%
02/15	2,399	2,417	2,368	2,380	-1%	159,800	2084億1513万	-0.71%
02/14	2,414	2,426	2,379	2,404	-1.11%	221,300	2105億1679万	+0.08%
02/13	2,419	2,440	2,380	2,431	+1.38%	289,100	2128億8117万	+1.04%
02/09	2,326	2,409	2,321	2,398	+3.32%	544,500	2099億9138万	-0.42%
02/08	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/08	2,371	2,371	2,321	2,321	-1.57%	236,900	2032億4853万	-3.69%
02/07	2,387	2,394	2,355	2,358	-0.55%	192,700	2064億8860万	-2.32%
02/06	2,350	2,381	2,330	2,371	+0.25%	316,000	2076億2700万	-1.86%
02/05	2,357	2,382	2,343	2,365	+0.25%	262,800	2071億159万	-2.07%
02/02	2,430	2,434	2,339	2,359	-2.08%	362,700	2065億7617万	-2.2%
02/01	2,380	2,413	2,372	2,409	+1.52%	386,000	2109億5464万	-0.04%
01/31	15:00 執行役員人事に関するお知らせ
01/31	2,340	2,380	2,332	2,373	+1.24%	261,200	2078億214万	-1.33%
01/30	2,342	2,368	2,342	2,344	+0.86%	429,900	2052億6263万	-2.37%
01/29	2,314	2,337	2,300	2,324	+1.53%	397,900	2035億1124万	-3.17%
01/26	2,300	2,317	2,269	2,289	+0.35%	572,200	2004億4631万	-4.63%
01/25	15:00 当社連結子会社による合弁会社設立に関するお知らせ
01/25	2,250	2,305	2,244	2,281	+1.83%	1,216,400	1997億4576万	-5%
01/24	2,252	2,294	2,240	2,240	-10.47%	1,948,100	1961億5541万	-6.82%
01/23	15:00 役員人事に関するお知らせ
01/23	15:00 特別損失の計上及び通期業績予想の修正に関するお知らせ
01/23	2,467	2,504	2,466	2,502	+1.42%	171,200	2190億9859万	+3.73%
01/22	2,460	2,475	2,454	2,467	+0.57%	103,200	2160億3366万	+2.41%
01/19	2,457	2,461	2,442	2,453	-0.16%	152,200	2148億769万	+1.95%
01/18	2,459	2,461	2,443	2,457	-0.08%	193,700	2151億5797万	+2.25%
01/17	2,481	2,495	2,456	2,459	-0.32%	139,200	2153億3311万	+2.54%
01/16	2,499	2,509	2,467	2,467	-1.28%	100,100	2160億3366万	+2.96%
01/15	2,482	2,499	2,460	2,499	+0.64%	101,500	2188億3588万	+4.39%
01/12	2,499	2,509	2,480	2,483	-0.56%	125,200	2174億3477万	+3.89%
01/11	2,515	2,520	2,497	2,497	-0.44%	151,700	2186億6074万	+4.65%
01/10	2,500	2,517	2,487	2,508	+0.68%	181,700	2196億2401万	+5.38%
01/09	2,483	2,497	2,469	2,491	+0.4%	190,700	2181億3533万	+5.02%
01/05	2,470	2,491	2,459	2,481	+1.02%	236,700	2172億5963万	+4.82%
01/04	2,430	2,462	2,412	2,456	+1.15%	188,000	2150億7040万	+3.89%
2023
12/29	2,410	2,432	2,403	2,428	+1.08%	199,100	2126億1846万	+2.84%
12/28	2,339	2,412	2,339	2,402	+2.78%	274,300	2103億4165万	+1.74%
12/27	2,300	2,337	2,297	2,337	+1.74%	158,300	2046億4964万	-1.02%
12/26	2,307	2,307	2,279	2,297	-0.35%	126,700	2011億4687万	-2.75%
12/25	2,318	2,325	2,283	2,305	+0.88%	133,200	2018億4742万	-2.66%
12/22	2,284	2,295	2,271	2,285	+0.44%	173,700	2000億9604万	-3.75%
12/21	2,312	2,315	2,275	2,275	-1.73%	191,300	1992億2034万	-4.37%
12/20	2,340	2,355	2,315	2,315	-0.6%	185,500	2027億2312万	-2.85%
12/19	2,328	2,329	2,308	2,329	+0.52%	190,300	2039億4909万	-2.39%
12/18	2,355	2,355	2,313	2,317	-1.82%	239,300	2028億9826万	-3.01%
12/15	2,405	2,432	2,351	2,360	-3.28%	225,100	2066億6374万	-1.38%
12/14	2,440	2,470	2,436	2,440	+1.08%	342,000	2136億6929万	+1.88%
12/13	2,400	2,425	2,382	2,414	+0.54%	254,400	2113億9249万	+0.96%
12/12	2,454	2,456	2,401	2,401	+1.48%	431,400	2102億5408万	+0.5%
12/11	2,368	2,373	2,329	2,366	+0.85%	179,000	2071億8916万	-0.92%
12/08	2,378	2,380	2,335	2,346	-2.01%	211,400	2054億3777万	-1.8%
12/07	2,411	2,419	2,385	2,394	-1.03%	79,900	2096億4110万	+0.13%
12/06	2,397	2,423	2,388	2,419	+0.88%	149,000	2118億3033万	+1.17%
12/05	2,380	2,417	2,380	2,398	+0.84%	317,800	2099億9138万	+0.46%
12/04	2,363	2,392	2,354	2,378	+0.98%	287,900	2082億3999万	-0.25%
12/01	2,322	2,358	2,319	2,355	+1.42%	229,900	2062億2589万	-1.05%
11/30	2,335	2,347	2,314	2,322	-1.02%	207,300	2033億3610万	-2.27%
11/29	2,405	2,411	2,346	2,346	-2.37%	183,900	2054億3777万	-1.14%
11/28	2,404	2,416	2,386	2,403	+0.08%	162,900	2104億2922万	+1.44%
11/27	2,420	2,420	2,375	2,401	-0.58%	110,800	2102億5408万	+1.65%
11/24	2,418	2,420	2,404	2,415	+0.33%	113,600	2114億8005万	+2.55%
11/22	2,375	2,415	2,375	2,407	+1.39%	124,600	2107億7950万	+2.56%
11/21	2,426	2,433	2,373	2,374	-2.14%	228,200	2078億8971万	+1.54%

2607 不二製油G

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート