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
07/23	（IR情報）15:00 当社株式の上場廃止のお知らせ
07/23	10,330	10,340	10,330	10,330	0%	93,500	1兆360億	+0.01%
07/22	10,330	10,340	10,330	10,330	0%	96,100	1兆360億	+0.01%
07/19	10,330	10,340	10,330	10,330	0%	28,300	1兆360億	+0.01%
07/18	10,330	10,340	10,330	10,330	0%	67,600	1兆360億	+0.01%
07/17	10,330	10,340	10,330	10,330	+0.1%	62,300	1兆360億	+0.01%
07/16	10,320	10,340	10,320	10,320	0%	157,500	1兆350億	-0.08%
07/12	（IR情報）15:00 2025年2月期第1四半期決算補足資料
07/12	（IR情報）15:00 2025年2月期第1四半期決算短信〔IFRS〕(連結)
07/12	10,330	10,340	10,320	10,320	-0.19%	202,900	1兆350億	-0.09%
07/11	10,330	10,340	10,320	10,340	+0.1%	321,500	1兆371億	+0.11%
07/10	10,330	10,340	10,330	10,330	0%	87,100	1兆360億	+0.02%
07/09	10,330	10,340	10,330	10,330	0%	61,200	1兆360億	+0.02%
07/08	10,330	10,335	10,325	10,330	+0.05%	768,800	1兆360億	+0.02%
07/05	10,330	10,335	10,325	10,325	-0.05%	217,600	1兆355億	-0.03%
07/04	10,330	10,335	10,330	10,330	0%	375,800	1兆360億	+0.02%
07/03	（IR情報）15:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ
07/03	（IR情報）15:00 親会社及びその他の関係会社の異動に関するお知らせ
07/03	10,330	10,335	10,330	10,330	0%	77,800	1兆360億	+0.03%
07/02	10,335	10,335	10,330	10,330	0%	113,300	1兆360億	+0.03%
07/01	10,330	10,335	10,330	10,330	0%	110,800	1兆360億	+0.02%
06/28	10,330	10,330	10,325	10,330	+0.05%	89,600	1兆360億	+0.01%
06/27	10,330	10,335	10,325	10,325	-0.05%	74,600	1兆355億	-0.05%
06/26	10,330	10,335	10,330	10,330	0%	66,500	1兆360億	-0.01%
06/25	10,335	10,335	10,330	10,330	0%	145,800	1兆360億	-0.02%
06/24	10,335	10,335	10,330	10,330	0%	105,900	1兆360億	-0.02%
06/21	10,330	10,335	10,330	10,330	+0.05%	80,700	1兆360億	-0.02%
06/20	10,330	10,335	10,325	10,325	-0.05%	96,200	1兆355億	-0.07%
06/19	10,330	10,335	10,325	10,330	0%	91,100	1兆360億	-0.03%
06/18	10,330	10,335	10,325	10,330	+0.05%	73,800	1兆360億	-0.03%
06/17	10,330	10,335	10,325	10,325	-0.05%	69,300	1兆355億	-0.08%
06/14	10,330	10,330	10,325	10,330	0%	205,300	1兆360億	-0.04%
06/13	10,325	10,330	10,325	10,330	+0.05%	83,000	1兆360億	-0.05%
06/12	10,325	10,330	10,325	10,325	0%	58,300	1兆355億	-0.11%
06/11	10,325	10,330	10,325	10,325	0%	103,100	1兆355億	-0.11%
06/10	10,325	10,330	10,325	10,325	0%	74,500	1兆355億	-0.11%
06/07	10,330	10,330	10,325	10,325	0%	21,200	1兆355億	-0.1%
06/06	10,325	10,330	10,325	10,325	0%	63,600	1兆355億	-0.1%
06/05	10,325	10,330	10,325	10,325	0%	101,300	1兆355億	-0.1%
06/04	10,330	10,330	10,325	10,325	0%	41,100	1兆355億	-0.1%
06/03	10,330	10,335	10,325	10,325	0%	155,300	1兆355億	-0.11%
05/31	（IR情報）15:00 投資単位の引下げに関する考え方及び方針等ついて
05/31	10,325	10,330	10,325	10,325	0%	398,800	1兆355億	-0.11%
05/30	10,330	10,335	10,325	10,325	0%	2,321,100	1兆355億	-0.12%
05/29	10,340	10,345	10,325	10,325	-0.15%	127,200	1兆355億	-0.14%
05/28	10,360	10,360	10,335	10,340	-0.19%	92,200	1兆371億	+0.01%
05/27	10,360	10,360	10,350	10,360	0%	109,600	1兆391億	+0.2%
05/24	10,345	10,360	10,345	10,360	+0.14%	167,300	1兆391億	+0.2%
05/23	10,340	10,360	10,340	10,345	-0.1%	141,000	1兆376億	+0.07%
05/22	（IR情報）15:00 支配株主等に関する事項について
05/22	10,335	10,360	10,330	10,355	+0.24%	211,200	1兆386億	+0.17%
05/21	（IR情報）15:00 自己株式の消却に関するお知らせ
05/21	（IR情報）15:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ
05/21	10,335	10,345	10,325	10,330	-0.05%	241,600	1兆360億	-0.06%
05/20	10,340	10,355	10,325	10,335	0%	245,900	1兆366億	-0.01%
05/17	10,340	10,345	10,330	10,335	-0.1%	131,500	1兆366億	-0.01%
05/16	10,335	10,350	10,325	10,345	+0.15%	282,000	1兆376億	+0.09%
05/15	10,340	10,340	10,325	10,330	-0.1%	214,800	1兆360億	-0.06%
05/14	10,335	10,340	10,325	10,340	0%	198,800	1兆371億	+0.04%
05/13	10,340	10,350	10,325	10,340	-0.14%	355,500	1兆371億	+0.04%
05/10	10,335	10,360	10,335	10,355	+0.05%	310,300	1兆386億	+0.18%
05/09	10,325	10,350	10,320	10,350	+0.24%	399,200	1兆381億	+0.14%
05/08	10,325	10,330	10,320	10,325	+0.05%	362,100	1兆355億	-0.1%
05/07	10,320	10,320	10,315	10,320	+0.05%	789,500	1兆350億	-0.15%
05/02	（5%ルール）KDDI（41.02%）三菱商事（50%）
05/02	10,325	10,325	10,315	10,315	-0.1%	464,800	1兆345億	-0.2%
05/01	10,330	10,340	10,325	10,325	0%	713,700	1兆355億	-0.11%
04/30	10,330	10,345	10,320	10,325	-0.05%	441,600	1兆355億	-0.11%
04/26	（IR情報）15:00 KDDI株式会社による当社株券等に対する公開買付けの結果並びにその他の関係会社及び主要株主の異動に関するお知らせ
04/26	10,330	10,335	10,320	10,330	0%	295,600	1兆360億	-0.05%
04/25	10,330	10,335	10,320	10,330	-0.1%	368,500	1兆360億	-0.04%
04/24	10,350	10,355	10,320	10,340	-0.14%	328,400	1兆371億	+0.07%
04/23	10,360	10,360	10,350	10,355	0%	448,700	1兆386億	+0.21%
04/22	10,355	10,365	10,345	10,355	+0.1%	781,000	1兆386億	+0.22%
04/19	10,345	10,355	10,340	10,345	+0.05%	1,211,900	1兆376億	+0.15%
04/18	（IR情報）15:00 臨時株主総会招集のための基準日設定に関するお知らせ
04/18	10,345	10,355	10,340	10,340	-0.05%	1,117,800	1兆371億	+0.11%
04/17	10,330	10,350	10,330	10,345	+0.15%	751,700	1兆376億	+0.16%
04/16	10,330	10,335	10,330	10,330	0%	459,700	1兆360億	+0.04%
04/15	10,330	10,340	10,325	10,330	+0.05%	713,800	1兆360億	+0.05%
04/12	10,330	10,335	10,325	10,325	-0.1%	1,278,400	1兆355億	+0.02%
04/11	（IR情報）15:00 2024年2月期決算短信〔IFRS〕(連結)
04/11	（IR情報）15:00 2024年2月期決算補足資料
04/11	10,335	10,340	10,330	10,335	0%	1,005,700	1兆366億	+0.14%
04/10	10,335	10,340	10,335	10,335	0%	541,500	1兆366億	+0.16%
04/09	10,340	10,345	10,335	10,335	-0.05%	680,400	1兆366億	+0.19%
04/08	10,335	10,340	10,335	10,340	+0.05%	348,000	1兆371億	+0.28%
04/05	10,335	10,345	10,335	10,335	-0.05%	548,300	1兆366億	+0.27%
04/04	10,340	10,345	10,335	10,340	-0.05%	508,500	1兆371億	+0.35%
04/03	10,345	10,345	10,335	10,345	-0.05%	837,500	1兆376億	+0.44%
04/02	10,340	10,350	10,335	10,350	+0.15%	513,900	1兆381億	+0.52%
04/01	10,340	10,350	10,325	10,335	0%	1,268,800	1兆366億	+0.42%
03/29	10,340	10,350	10,330	10,335	0%	876,000	1兆366億	+0.45%
03/28	10,325	10,340	10,325	10,335	+0.29%	736,400	1兆366億	+0.48%
03/27	（IR情報）16:00 KDDI株式会社による当社株券等に対する公開買付けの開始に関する賛同の意見表明及び応募推奨のお知らせ
03/27	10,320	10,325	10,305	10,305	-0.1%	662,900	1兆335億	+0.21%
03/26	10,305	10,325	10,300	10,315	+0.1%	377,800	1兆345億	+0.33%
03/25	10,320	10,325	10,295	10,305	-0.05%	399,400	1兆335億	+0.28%
03/22	10,310	10,315	10,290	10,310	0%	525,200	1兆340億	+0.37%
03/21	10,325	10,335	10,305	10,310	-0.19%	593,400	1兆340億	+0.39%
03/19	10,325	10,335	10,300	10,330	0%	497,200	1兆360億	+0.6%
03/18	10,325	10,340	10,315	10,330	+0.19%	402,800	1兆360億	+0.63%
03/15	10,315	10,330	10,305	10,310	-0.15%	406,200	1兆340億	+0.48%
03/14	10,310	10,335	10,305	10,325	+0.15%	546,600	1兆355億	+0.64%
03/13	10,305	10,315	10,295	10,310	+0.1%	550,600	1兆340億	+1.05%
03/12	10,290	10,305	10,280	10,300	0%	434,700	1兆330億	+1.59%
03/11	10,290	10,305	10,280	10,300	+0.15%	429,000	1兆330億	+2.28%
03/08	10,280	10,300	10,275	10,285	+0.05%	757,800	1兆315億	+2.81%
03/07	10,260	10,295	10,255	10,280	+0.34%	617,800	1兆310億	+3.52%
03/06	10,260	10,280	10,240	10,245	-0.29%	653,000	1兆275億	+3.95%
03/05	10,255	10,295	10,240	10,275	+0.49%	708,400	1兆305億	+5.03%
03/04	10,255	10,265	10,215	10,225	-0.2%	1,017,600	1兆255億	+5.38%
03/01	10,250	10,260	10,240	10,245	-0.1%	456,000	1兆275億	+6.44%
02/29	（IR情報）17:00 (訂正)「KDDI株式会社による当社株券等に対する公開買付けの開始予定に関する賛同の意見表明及び応募推奨並びに資本業務提携のお知らせ」の一部訂正
02/29	10,245	10,260	10,240	10,255	+0.15%	613,800	1兆285億	+7.45%
02/28	10,245	10,260	10,240	10,240	0%	766,200	1兆270億	+8.13%

2651 ローソン

イベントチャート

2024/02/28～2024/07/23

イベント情報＆株価推移

開示資料

決算

株式

チャート