日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
08/05	2,433	2,481	2,424	2,455	+0.12%	1,202,400	1兆2904億	-6.55%
08/04	2,466	2,483	2,423	2,452	-2.54%	1,325,600	1兆2888億	-6.87%
08/03	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
08/03	（IR情報）15:30 決算短信補足資料-2026年12月期第2四半期(中間期)決算ー
08/03	2,505	2,524	2,452	2,516	-1.53%	1,240,400	1兆3224億	-4.62%
07/31	2,564	2,582	2,552	2,555	-3.58%	1,226,500	1兆3429億	-3.18%
07/30	2,633	2,659	2,591	2,650	-1.96%	1,162,600	1兆3929億	+0.42%
07/29	2,700	2,716	2,656	2,703	+1.77%	1,621,700	1兆4207億	+2.58%
07/28	2,675	2,691	2,646	2,656	-0.19%	875,900	1兆3960億	+1.1%
07/27	2,618	2,663	2,609	2,661	+1.64%	844,900	1兆3987億	+1.49%
07/24	2,585	2,628	2,579	2,618	+0.93%	765,800	1兆3761億	+0.04%
07/23	2,617	2,621	2,588	2,594	-1.26%	801,300	1兆3634億	-0.73%
07/22	2,631	2,656	2,617	2,627	-1.13%	1,113,700	1兆3808億	+0.77%
07/21	2,654	2,699	2,642	2,657	+0.08%	1,161,400	1兆3966億	+2.27%
07/17	2,687	2,704	2,628	2,655	+0.34%	1,200,300	1兆3955億	+2.63%
07/16	2,633	2,678	2,627	2,646	+0.23%	940,900	1兆3908億	+2.68%
07/15	2,646	2,678	2,622	2,640	-0.79%	840,800	1兆3876億	+2.8%
07/14	2,611	2,685	2,600	2,661	+1.18%	775,500	1兆3987億	+4.03%
07/13	2,659	2,665	2,613	2,630	-0.42%	908,200	1兆3824億	+3.34%
07/10	2,676	2,700	2,626	2,641	-1.23%	1,166,000	1兆3882億	+4.22%
07/09	2,674	2,692	2,653	2,674	-0.22%	979,800	1兆4055億	+6.11%
07/08	2,678	2,703	2,628	2,680	-1.29%	1,709,700	1兆4087億	+6.99%
07/07	2,747	2,751	2,704	2,715	-0.77%	1,574,500	1兆4270億	+8.99%
07/07	（空売り報告）Citigroup Global Markets Limited 1,369,495株（0.26%）-0.45%義務消失
07/06	2,700	2,736	2,682	2,736	+2.7%	829,700	1兆4381億	+10.46%
07/03	2,700	2,700	2,650	2,664	+1.25%	1,070,300	1兆4002億	+8.07%
07/03	（空売り報告）Citigroup Global Markets Limited 3,757,022株（0.71%）+0.09%
07/02	2,579	2,649	2,550	2,631	+2.57%	1,322,700	1兆3829億	+6.99%
07/01	2,544	2,595	2,538	2,565	-0.85%	1,194,200	1兆3482億	+4.61%
07/01	（空売り報告）Citigroup Global Markets Limited 3,286,665株（0.62%）-0.33%
06/30	2,570	2,613	2,565	2,587	+0.35%	1,309,900	1兆3598億	+5.72%
06/29	2,522	2,592	2,507	2,578	+1.14%	1,506,200	1兆3550億	+5.7%
06/26	2,582	2,586	2,540	2,549	-0.43%	1,677,700	1兆3398億	+4.81%
06/25	2,578	2,580	2,538	2,560	+0.2%	1,256,600	1兆3456億	+5.52%
06/25	（空売り報告）Citigroup Global Markets Limited 5,023,047株（0.95%）再IN
06/24	2,508	2,557	2,505	2,555	+2.04%	1,566,300	1兆3429億	+5.62%
06/23	2,520	2,549	2,495	2,504	-0.99%	1,169,600	1兆3161億	+3.81%
06/22	2,527	2,565	2,519	2,529	-0.35%	1,640,000	1兆3293億	+5.07%
06/19	2,455	2,538	2,430	2,538	+1.32%	4,142,500	1兆3340億	+5.84%
06/18	2,477	2,505	2,449	2,505	+2.37%	1,000,000	1兆3167億	+4.72%
06/17	2,414	2,453	2,390	2,447	+1.87%	1,057,600	1兆2862億	+2.56%
06/16	2,370	2,405	2,364	2,402	+0.54%	959,100	1兆2625億	+0.84%
06/15	2,406	2,431	2,380	2,389	-0.5%	934,100	1兆2557億	+0.38%
06/12	2,439	2,440	2,383	2,401	-1.15%	1,595,300	1兆2620億	+0.92%
06/11	2,382	2,433	2,371	2,429	+1.97%	1,348,000	1兆2767億	+2.23%
06/10	2,337	2,385	2,321	2,382	+1.88%	1,223,900	1兆2520億	+0.29%
06/09	2,347	2,372	2,317	2,338	-1.06%	1,441,600	1兆2289億	-1.56%
06/08	2,334	2,376	2,310	2,363	+3.23%	1,563,800	1兆2420億	-0.55%
06/05	2,341	2,342	2,280	2,289	-0.48%	1,398,300	1兆2031億	-3.74%
06/04	2,310	2,331	2,289	2,300	-0.65%	1,640,100	1兆2089億	-3.32%
06/03	2,350	2,372	2,311	2,315	-2.32%	1,459,000	1兆2168億	-2.77%
06/02	2,362	2,393	2,337	2,370	-2.67%	1,179,900	1兆2457億	-0.55%
06/01	2,480	2,485	2,421	2,435	-2.79%	1,181,900	1兆2799億	+2.14%
05/29	2,489	2,554	2,471	2,505	+1.75%	4,023,500	1兆3167億	+5.08%
05/28	2,474	2,511	2,457	2,462	+0.94%	1,624,000	1兆2941億	+3.36%
05/27	2,423	2,455	2,404	2,439	+1.71%	1,425,300	1兆2820億	+2.35%
05/26	2,379	2,432	2,372	2,398	+0.42%	1,116,400	1兆2604億	+0.5%
05/25	2,397	2,418	2,360	2,388	-0.29%	942,700	1兆2552億	-0.13%
05/22	2,378	2,411	2,365	2,395	-0.21%	1,105,900	1兆2588億	0%
05/21	2,390	2,422	2,377	2,400	+0.93%	972,100	1兆2615億	0%
05/20	2,406	2,435	2,346	2,378	-0.21%	1,811,200	1兆2499億	-1.16%
05/19	2,341	2,395	2,337	2,383	+3.34%	2,040,100	1兆2525億	-1.37%
05/18	2,348	2,365	2,303	2,306	-2.7%	1,076,900	1兆2121億	-4.95%
05/15	2,357	2,385	2,335	2,370	+0.3%	1,113,400	1兆2457億	-2.87%
05/14	2,363	2,387	2,336	2,363	+0.21%	1,016,900	1兆2420億	-3.59%
05/13	2,363	2,370	2,325	2,358	+1.11%	1,305,200	1兆2394億	-4.19%
05/12	2,344	2,371	2,305	2,332	-2.22%	1,385,000	1兆2257億	-5.66%
05/11	2,320	2,417	2,317	2,385	+2.54%	1,786,700	1兆2536億	-4.06%
05/08	2,211	2,326	2,155	2,326	-2.84%	3,951,800	1兆2226億	-6.74%
05/07	（IR情報）15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結)
05/07	（IR情報）15:30 決算短信補足資料-2026年12月期第1四半期ー
05/07	2,400	2,452	2,349	2,394	0%	2,200,400	1兆2583億	-4.39%
05/01	2,376	2,414	2,365	2,394	+1.35%	1,079,700	1兆2583億	-4.62%
05/01	（空売り報告）Citigroup Global Markets Limited 2,612,085株（0.49%）-0.08%義務消失
04/30	2,412	2,420	2,322	2,362	-1.79%	1,348,000	1兆2415億	-6.01%
04/28	2,366	2,405	2,326	2,405	+3.71%	1,245,100	1兆2641億	-4.41%
04/27	2,302	2,335	2,302	2,319	-1.4%	1,044,300	1兆2189億	-7.83%
04/24	2,330	2,370	2,327	2,352	+0.04%	857,100	1兆2362億	-6.56%
04/23	2,365	2,377	2,331	2,351	-1.67%	1,122,200	1兆2357億	-6.6%
04/22	2,423	2,433	2,366	2,391	-2.09%	837,900	1兆2567億	-5.08%
04/21	2,454	2,468	2,411	2,442	-1.09%	858,100	1兆2835億	-3.1%
04/20	2,496	2,500	2,461	2,469	+0.08%	867,200	1兆2977億	-1.87%
04/17	2,523	2,536	2,467	2,467	-2.22%	1,180,000	1兆2967億	-1.75%
04/16	2,506	2,547	2,500	2,523	+0.04%	1,233,900	1兆3261億	+0.76%
04/15	2,505	2,534	2,499	2,522	+1.04%	1,001,000	1兆3256億	+1.08%
04/14	2,506	2,537	2,483	2,496	-0.16%	948,100	1兆3119億	+0.44%
04/13	2,541	2,563	2,500	2,500	-2.57%	1,067,300	1兆3140億	+1.05%
04/10	2,608	2,637	2,566	2,566	-2.1%	1,478,900	1兆3487億	+4.14%
04/10	（空売り報告）J.P. MORGAN SECURITIES PLC 729,318株（0.13%）-0.39%義務消失
04/09	2,630	2,678	2,621	2,621	-0.38%	1,493,100	1兆3776億	+7.07%
04/08	2,701	2,710	2,616	2,631	-1.16%	1,548,400	1兆3829億	+8.18%
04/08	（空売り報告）J.P. MORGAN SECURITIES PLC 2,773,618株（0.52%）新規
04/07	2,642	2,670	2,638	2,662	+0.57%	1,004,300	1兆3992億	+9.28%
04/06	2,621	2,676	2,615	2,647	+1.77%	942,200	1兆3913億	+8.39%
04/03	2,643	2,643	2,572	2,601	-1.18%	1,234,700	1兆3671億	+6.12%
04/02	2,702	2,715	2,632	2,632	-2.59%	1,405,600	1兆3834億	+6.99%
04/01	2,594	2,702	2,563	2,702	+4.81%	1,978,200	1兆4202億	+9.53%
03/31	2,565	2,616	2,548	2,578	+0.66%	2,507,800	1兆3550億	+4.29%
03/31	（空売り報告）Citigroup Global Markets Limited 3,040,058株（0.57%）-0.08%
03/30	（IR情報）16:00 支配株主等に関する事項について
03/30	2,467	2,561	2,440	2,561	+0.23%	2,298,400	1兆3461億	+3.27%
03/30	（空売り報告）Citigroup Global Markets Limited 3,464,151株（0.65%）-0.05%
03/27	2,491	2,555	2,468	2,555	+3.69%	1,722,100	1兆3429億	+2.78%
03/26	2,474	2,476	2,431	2,464	+0.94%	1,034,400	1兆2951億	-1.04%
03/25	2,417	2,460	2,405	2,441	+1.92%	1,276,500	1兆2830億	-2.2%
03/24	2,362	2,397	2,350	2,395	+1.91%	1,161,000	1兆2588億	-4.28%
03/23	2,302	2,350	2,299	2,350	+0.09%	1,626,500	1兆2352億	-6.49%
03/19	（IR情報）17:00 譲渡制限付株式報酬及び業績連動型株式報酬としての自己株式の処分に関するお知らせ
03/19	2,365	2,382	2,345	2,348	-2.77%	1,646,100	1兆2341億	-6.9%
03/18	2,397	2,420	2,380	2,415	+0.37%	1,378,900	1兆2694億	-4.62%
03/17	2,383	2,421	2,370	2,406	+2.34%	1,413,200	1兆2646億	-4.94%
03/16	2,371	2,383	2,342	2,351	+0.86%	1,555,500	1兆2357億	-7.11%
03/13	2,296	2,340	2,292	2,331	+1.22%	2,352,300	1兆2252億	-7.9%
03/12	2,286	2,315	2,281	2,303	+0.26%	1,625,100	1兆2105億	-9.04%
03/11	2,330	2,358	2,297	2,297	+0.66%	1,810,500	1兆2073億	-9.28%
03/09	（IR情報）18:20 (訂正・数値データ訂正)「2025年12月期決算短信〔IFRS〕(連結)」の一部訂正について
03/09	（IR情報）18:20 (再訂正)「決算短信補足資料-2025年12月期-」の一部訂正について
03/05	（空売り報告）Citigroup Global Markets Limited 3,728,569株（0.7%）+0.12%

協和キリン（4151）のイベントチャート

2026/03/11～2026/08/05

イベント情報＆株価推移

開示資料

決算

株式

チャート