日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
11/30	14,720	14,805	14,605	14,665	-1.28%	874,500	1兆5084億	+4.53%
11/29	14,920	14,925	14,690	14,855	-0.4%	309,900	1兆5280億	+6.59%
11/28	14,945	15,025	14,840	14,915	+0.2%	253,800	1兆5341億	+7.79%
11/27	15,000	15,180	14,860	14,885	+0.44%	414,800	1兆5310億	+8.41%
11/24	14,885	14,890	14,725	14,820	+0.41%	250,200	1兆5244億	+8.78%
11/22	14,510	14,780	14,430	14,760	+2.75%	287,300	1兆5182億	+9.27%
11/21	14,540	14,610	14,300	14,365	-0.97%	285,200	1兆4776億	+7.25%
11/20	14,320	14,530	14,315	14,505	+0.48%	222,200	1兆4920億	+9.08%
11/17	14,405	14,450	14,155	14,435	+0.84%	478,600	1兆4848億	+9.32%
11/16	14,610	14,610	14,220	14,315	-3.05%	514,700	1兆4724億	+9.03%
11/15	14,895	14,945	14,585	14,765	-0.27%	412,400	1兆5187億	+12.95%
11/14	15,045	15,120	14,805	14,805	-1.46%	311,100	1兆5228億	+13.85%
11/13	14,660	15,040	14,660	15,025	+2.52%	572,600	1兆5454億	+16.15%
11/10	13,925	14,795	13,735	14,655	+5.81%	1,194,900	1兆5074億	+13.95%
11/09	13:15 2024年3月期第2四半期決算補足資料
11/09	13:15 2023年度第2四半期決算報告
11/09	13:15 2024年3月期期末配当予想の修正(増配)に関するお知らせ
11/09	13:15 2024年3月期連結業績予想の修正に関するお知らせ
11/09	13:15 2024年3月期第2四半期決算短信〔IFRS〕(連結)
11/09	13,570	14,320	13,280	13,850	+2.06%	1,193,800	1兆4246億	+8.34%
11/08	15:00 会社人事について
11/08	13,485	13,595	13,395	13,570	+0.78%	334,400	1兆3958億	+6.65%
11/07	13,600	13,630	13,425	13,465	-0.88%	361,500	1兆3850億	+6.24%
11/06	13,700	13,720	13,470	13,585	-0.33%	392,600	1兆3973億	+7.54%
11/02	13,380	13,635	13,360	13,630	+2.02%	426,100	1兆4020億	+8.28%
11/01	13,205	13,410	13,200	13,360	+1.6%	441,200	1兆3742億	+6.5%
10/31	12,740	13,150	12,700	13,150	+3.62%	569,000	1兆3526億	+5.08%
10/30	12,600	12,750	12,565	12,690	-0.08%	329,600	1兆3053億	+1.66%
10/27	12,520	12,720	12,455	12,700	+1.4%	234,000	1兆3063億	+1.9%
10/26	12,475	12,740	12,460	12,525	+0.6%	360,900	1兆2883億	+0.64%
10/25	12,450	12,495	12,370	12,450	+0.89%	309,600	1兆2806億	+0.1%
10/24	12,355	12,380	12,185	12,340	-0.24%	314,800	1兆2693億	-0.79%
10/23	12,340	12,525	12,295	12,370	+1.06%	348,100	1兆2723億	-0.59%
10/20	12,285	12,340	12,205	12,240	+0.08%	246,600	1兆2590億	-1.63%
10/19	11,960	12,285	11,950	12,230	+2.64%	433,500	1兆2579億	-1.75%
10/18	11,955	11,990	11,815	11,915	-0.04%	220,200	1兆2255億	-4.44%
10/17	11,945	12,100	11,825	11,920	-0.17%	402,400	1兆2261億	-4.65%
10/16	12,250	12,265	11,925	11,940	-1.89%	408,900	1兆2281億	-4.73%
10/13	12,430	12,455	12,165	12,170	-3.34%	501,900	1兆2518億	-3.11%
10/12	12,780	12,800	12,570	12,590	-2.06%	371,700	1兆2950億	+0.12%
10/11	13,010	13,015	12,830	12,855	-1.72%	353,700	1兆3222億	+2.23%
10/10	13,100	13,240	13,035	13,080	-0.15%	304,300	1兆3454億	+4.11%
10/06	12,995	13,165	12,885	13,100	-0.27%	497,300	1兆3474億	+4.38%
10/05	12,795	13,215	12,795	13,135	+3.1%	586,600	1兆3510億	+4.79%
10/04	12,340	12,790	12,290	12,740	+3.2%	483,000	1兆3104億	+1.83%
10/03	12,370	12,450	12,290	12,345	+0.2%	193,900	1兆2698億	-1.32%
10/02	12,435	12,475	12,300	12,320	-0.85%	221,500	1兆2672億	-1.6%
09/29	12,485	12,515	12,380	12,425	-0.4%	295,000	1兆2780億	-0.79%
09/28	12,450	12,690	12,405	12,475	-0.72%	312,900	1兆2831億	-0.45%
09/27	12,585	12,685	12,520	12,565	-0.2%	335,600	1兆2924億	+0.29%
09/26	12,370	12,630	12,370	12,590	+1.74%	317,700	1兆2950億	+0.58%
09/25	12,285	12,535	12,240	12,375	+1.64%	314,500	1兆2729億	-0.99%
09/22	12,175	12,225	12,125	12,175	-0.65%	211,200	1兆2523億	-2.52%
09/21	12,280	12,345	12,220	12,255	-0.61%	156,600	1兆2605億	-1.94%
09/20	12,475	12,530	12,275	12,330	-1.16%	233,200	1兆2682億	-1.38%
09/19	12,465	12,510	12,370	12,475	+0.04%	210,500	1兆2831億	-0.2%
09/15	12,410	12,525	12,380	12,470	+0.81%	275,200	1兆2826億	-0.2%
09/14	12,415	12,450	12,315	12,370	+0.16%	211,000	1兆2723億	-1.09%
09/13	12,735	12,755	12,350	12,350	-3.25%	338,400	1兆2703億	-1.41%
09/12	12,710	12,820	12,690	12,765	+0.35%	184,000	1兆3130億	+1.68%
09/11	12,710	12,785	12,640	12,720	0%	210,300	1兆3083億	+1.29%
09/08	12,655	12,830	12,650	12,720	+0.79%	310,000	1兆3083億	+1.18%
09/07	12,525	12,620	12,495	12,620	+0.76%	212,100	1兆2981億	+0.31%
09/06	15:00 会社人事・機構改革について
09/06	12,580	12,595	12,465	12,525	-0.56%	184,800	1兆2883億	-0.3%
09/05	12,600	12,645	12,505	12,595	+0.08%	155,600	1兆2955億	+0.35%
09/04	12,650	12,660	12,575	12,585	-1.1%	169,700	1兆2945億	+0.45%
09/01	12,720	12,805	12,710	12,725	+0.04%	146,900	1兆3089億	+1.81%
08/31	12,540	12,750	12,540	12,720	+1.48%	417,900	1兆3083億	+2.05%
08/30	12,720	12,770	12,510	12,535	-1.53%	264,300	1兆2893億	+0.85%
08/29	12,590	12,750	12,575	12,730	+1.23%	217,600	1兆3094億	+2.69%
08/28	12,480	12,595	12,425	12,575	+1.21%	181,300	1兆2934億	+1.72%
08/25	12,550	12,555	12,400	12,425	-1.35%	164,700	1兆2780億	+0.74%
08/24	12,490	12,615	12,450	12,595	+1.21%	242,300	1兆2955億	+2.3%
08/23	12,200	12,450	12,170	12,445	+1.59%	217,300	1兆2801億	+1.32%
08/22	12,160	12,250	12,055	12,250	+0.95%	211,700	1兆2600億	-0.07%
08/21	12,165	12,260	12,105	12,135	-0.25%	214,500	1兆2482億	-0.82%
08/18	12,250	12,325	12,120	12,165	-1.66%	200,400	1兆2513億	-0.44%
08/17	12,470	12,530	12,295	12,370	+0.08%	239,400	1兆2723億	+1.35%
08/16	12,215	12,425	12,190	12,360	+0.73%	164,900	1兆2713億	+1.44%
08/15	12,370	12,390	12,245	12,270	-0.73%	226,200	1兆2621億	+0.85%
08/14	12,750	12,800	12,315	12,360	-3.06%	415,800	1兆2713億	+1.71%
08/10	12,650	12,815	12,570	12,750	-1.12%	361,800	1兆3114億	+5.09%
08/09	12,945	13,000	12,775	12,895	-0.96%	292,000	1兆3263億	+6.58%
08/08	12,845	13,110	12,785	13,020	+1.32%	382,200	1兆3392億	+7.98%
08/07	13,000	13,020	12,740	12,850	-1.8%	509,900	1兆3217億	+6.94%
08/04	12,925	13,110	12,705	13,085	+1.2%	876,000	1兆3459億	+9.24%
08/03	16:40 株式給付信託(BBT)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
08/03	13:15 2024年3月期第1四半期決算補足資料
08/03	13:15 2023年度第1四半期決算報告
08/03	13:15 2024年3月期第1四半期決算短信〔IFRS〕(連結)
08/03	12,190	13,195	12,080	12,930	+6.07%	1,442,100	1兆3299億	+8.35%
08/02	12,175	12,275	12,060	12,190	-0.29%	391,200	1兆2538億	+2.41%
08/01	12,060	12,225	12,025	12,225	+1.88%	344,600	1兆2574億	+2.73%
07/31	12,060	12,215	11,935	12,000	+1.14%	514,900	1兆2343億	+0.89%
07/28	11,860	12,000	11,825	11,865	-0.21%	304,700	1兆2204億	-0.27%
07/27	11,765	11,895	11,730	11,890	+0.72%	173,700	1兆2230億	-0.14%
07/26	11,705	11,820	11,685	11,805	+0.85%	171,400	1兆2142億	-0.94%
07/25	11,885	11,895	11,685	11,705	-1.47%	219,800	1兆2039億	-1.86%
07/24	11,915	11,960	11,880	11,880	-0.13%	125,400	1兆2219億	-0.51%
07/21	11,840	11,895	11,825	11,895	+0.34%	172,600	1兆2235億	-0.52%
07/20	11,900	12,015	11,855	11,855	-0.29%	189,000	1兆2194億	-0.92%
07/19	11,850	11,920	11,810	11,890	+0.59%	124,200	1兆2230億	-0.68%
07/18	11,665	11,945	11,660	11,820	+1.37%	190,900	1兆2158億	-1.34%
07/14	11,720	11,780	11,635	11,660	-0.77%	139,700	1兆1993億	-2.75%
07/13	11,830	11,860	11,720	11,750	-0.47%	155,100	1兆2086億	-2.17%
07/12	11,835	11,860	11,780	11,805	-0.34%	160,400	1兆2142億	-1.83%
07/11	11,955	11,960	11,755	11,845	-0.5%	211,500	1兆2183億	-1.62%
07/10	11,915	11,965	11,855	11,905	-0.08%	215,500	1兆2245億	-1.27%
07/07	11,950	11,965	11,850	11,915	+0.25%	254,400	1兆2255億	-1.26%
07/06	11,945	11,960	11,760	11,885	-0.13%	290,600	1兆2225億	-1.57%
07/05	15:00 会社人事・機構改革について

2897 日清食品 HD

IR情報

2023/07/06～2023/11/30

IR情報＆株価推移

開示資料

決算

株式

チャート