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
04/25	1,808	1,808	1,766	1,784	-1.38%	3,222,900	2919億8281万	-3.36%
04/24	1,772	1,815	1,756	1,809	+3.37%	4,061,500	2960億7450万	-2.43%
04/23	1,781	1,793	1,742	1,750	-1.57%	3,456,900	2864億1811万	-5.96%
04/22	1,736	1,785	1,732	1,778	+2.72%	3,883,400	2903億475万	-4.92%
04/19	1,736	1,747	1,701	1,731	-0.86%	5,016,700	2826億3078万	-7.78%
04/18	1,730	1,777	1,729	1,746	+0.29%	3,063,300	2850億7992万	-7.52%
04/17	1,799	1,833	1,736	1,741	-1.75%	5,333,900	2842億6354万	-8.22%
04/16	1,718	1,777	1,713	1,772	+1.49%	4,744,600	2893億2510万	-7.13%
04/15	1,785	1,792	1,742	1,746	-3.54%	4,458,300	2850億7992万	-8.87%
04/12	1,808	1,858	1,796	1,810	+0.89%	4,103,100	2955億2958万	-6.02%
04/11	15:00 当社従業員並びに当社子会社の役員及び従業員に対するストック・オプション(新株予約権)の発行に関するお知らせ
04/11	1,830	1,832	1,779	1,794	-3.03%	4,799,300	2929億1717万	-7.19%
04/10	1,889	1,892	1,840	1,850	-2.32%	3,222,500	3020億6062万	-4.74%
04/09	1,849	1,895	1,848	1,894	+3.27%	3,430,800	3092億4477万	-2.82%
04/08	1,835	1,846	1,817	1,834	+0.6%	2,786,300	2994億4821万	-6.29%
04/05	1,797	1,833	1,796	1,823	-0.76%	3,228,300	2976億5217万	-7.37%
04/04	1,885	1,894	1,837	1,837	-1.4%	3,232,300	2999億3804万	-7.08%
04/03	1,871	1,881	1,847	1,863	-2%	3,745,500	3041億8321万	-6.19%
04/02	1,915	1,917	1,873	1,901	-0.73%	4,831,100	3103億8770万	-4.66%
04/01	15:00 譲渡制限株式ユニット(RSU)付与制度としての新株式発行に関するお知らせ
04/01	1,980	1,980	1,915	1,915	-2.64%	4,328,400	3126億7357万	-4.39%
03/29	1,918	1,984	1,911	1,967	+1.97%	5,917,500	3211億6392万	-2.14%
03/28	1,956	1,968	1,929	1,929	-1.38%	4,572,800	3149億5943万	-4.32%
03/27	1,975	1,987	1,952	1,956	-0.25%	3,219,300	3193億6788万	-3.41%
03/26	1,958	1,984	1,946	1,961	-0.05%	3,302,100	3201億8426万	-3.59%
03/25	2,056	2,077	1,962	1,962	-1.56%	5,640,500	3203億4754万	-3.87%
03/22	1,996	2,002	1,959	1,993	-0.1%	3,642,400	3254億909万	-2.5%
03/21	2,003	2,020	1,981	1,995	+0.76%	3,860,700	3257億3565万	-2.64%
03/19	1,979	1,980	1,933	1,980	+0.1%	4,724,800	3232億8651万	-4.21%
03/18	1,952	1,995	1,947	1,978	+1.12%	3,076,800	3229億5995万	-5.13%
03/15	1,968	1,975	1,948	1,956	-1.56%	3,709,500	3193億6788万	-6.9%
03/14	1,981	2,002	1,958	1,987	+0.71%	2,872,800	3244億2944万	-6.27%
03/13	2,004	2,019	1,955	1,973	-2.04%	3,744,200	3221億4357万	-7.72%
03/12	1,976	2,018	1,949	2,014	+1.41%	3,315,800	3288億3789万	-6.67%
03/11	1,966	1,988	1,945	1,986	+0.15%	3,763,300	3242億6616万	-8.65%
03/08	1,988	2,004	1,966	1,983	-0.2%	4,014,600	3237億7633万	-9.41%
03/07	2,041	2,047	1,983	1,987	-2.31%	4,872,000	3244億2944万	-10.01%
03/06	2,001	2,059	1,992	2,034	+0.74%	4,597,700	3321億341万	-8.63%
03/05	2,060	2,070	2,009	2,019	-3.17%	4,878,500	3296億5427万	-9.95%
03/04	2,124	2,145	2,085	2,085	-1.37%	4,283,700	3404億3049万	-7.74%
03/01	2,033	2,123	2,026	2,114	+3.53%	5,289,900	3451億6549万	-7.04%
02/29	2,066	2,078	2,039	2,042	-1.73%	4,132,000	3334億962万	-10.79%
02/28	2,067	2,096	2,056	2,078	+1.07%	4,135,400	3392億8756万	-9.85%
02/27	2,098	2,103	2,045	2,056	-2.97%	5,732,700	3356億9548万	-11.42%
02/26	2,080	2,144	2,053	2,119	+1.44%	4,471,500	3459億8187万	-9.25%
02/22	2,097	2,121	2,083	2,089	-1.56%	3,969,800	3410億8359万	-10.92%
02/21	2,120	2,137	2,095	2,122	-1.07%	3,953,800	3464億7170万	-10.08%
02/20	2,195	2,199	2,133	2,145	-2.14%	4,431,800	3502億2705万	-9.72%
02/19	2,148	2,210	2,141	2,192	+3.06%	6,593,700	3579億102万	-8.32%
02/16	2,025	2,164	2,000	2,127	+4.06%	10,035,500	3470億5792万	-11.56%
02/15	15:00 譲渡制限株式ユニット(RSU)付与制度としての新株式発行の払込完了及び一部失権に関するお知らせ
02/15	2,132	2,190	2,021	2,044	-3.63%	12,403,500	3335億1500万	-15.57%
02/14	2,286	2,300	2,120	2,121	-12.93%	16,183,100	3460億7892万	-13.04%
02/13	15:00 2024年6月期第2四半期決算短信〔IFRS〕(連結)
02/13	15:00 FY2024.6 2Q決算説明資料
02/13	15:00 個別業績(日本基準)における特別損失の計上に関するお知らせ
02/13	2,460	2,502	2,428	2,436	+0.04%	5,485,800	3974億7678万	-0.69%
02/09	2,365	2,458	2,353	2,435	+2.35%	4,877,800	3973億1361万	-0.77%
02/08	2,433	2,438	2,369	2,379	-2.42%	4,349,600	3881億7621万	-3.21%
02/07	15:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
02/07	2,440	2,458	2,401	2,438	-0.2%	3,519,000	3978億311万	-1.22%
02/06	2,462	2,463	2,408	2,443	-1.01%	3,054,300	3986億1895万	-1.25%
02/05	2,404	2,474	2,398	2,468	+2.7%	3,288,200	4026億9815万	-0.44%
02/02	2,390	2,435	2,381	2,403	+1.52%	3,290,000	3920億9224万	-3.14%
02/01	2,425	2,446	2,361	2,367	-3.94%	4,139,200	3862億1820万	-4.79%
01/31	2,413	2,466	2,386	2,464	+1.52%	3,658,700	4020億4548万	-1.16%
01/30	2,469	2,472	2,414	2,427	-0.82%	6,064,100	3960億827万	-2.8%
01/29	2,450	2,468	2,415	2,447	-0.2%	3,671,900	3992億7162万	-2.35%
01/26	2,439	2,500	2,426	2,452	-0.08%	3,692,700	4000億8746万	-2.35%
01/25	2,445	2,457	2,397	2,454	-0.77%	3,946,100	4004億1380万	-2.5%
01/24	2,455	2,480	2,426	2,473	+0.98%	2,810,400	4035億1399万	-2.1%
01/23	2,490	2,505	2,433	2,449	-0.57%	3,245,100	3995億9796万	-3.24%
01/22	2,419	2,475	2,376	2,463	+2.11%	4,109,900	4017億2129万	-2.99%
01/19	15:00 譲渡制限株式ユニット(RSU)付与制度としての新株式発行に関するお知らせ
01/19	2,414	2,430	2,388	2,412	+1.22%	2,669,300	3934億307万	-5.26%
01/18	2,429	2,443	2,367	2,383	-2.97%	4,224,800	3886億7310万	-6.8%
01/17	2,506	2,523	2,456	2,456	-2.46%	3,159,600	4005億7958万	-4.32%
01/16	2,540	2,564	2,504	2,518	-0.67%	3,759,700	4106億9193万	-2.21%
01/15	2,519	2,536	2,476	2,535	+0.2%	2,715,600	4134億6467万	-1.9%
01/12	15:00 当社従業員並びに当社子会社の役員及び従業員に対するストック・オプション(新株予約権)の発行に関するお知らせ
01/12	2,579	2,583	2,507	2,530	+0.04%	3,197,200	4126億4916万	-2.35%
01/11	2,531	2,547	2,489	2,529	+1.28%	3,514,700	4124億8605万	-2.81%
01/10	2,472	2,524	2,441	2,497	+1.01%	3,207,300	4072億6678万	-4.44%
01/09	2,481	2,528	2,448	2,472	+0.65%	3,610,900	4031億8921万	-5.86%
01/05	2,546	2,569	2,456	2,456	-3.35%	4,485,100	4005億7958万	-7.11%
01/04	2,558	2,578	2,525	2,541	-2.76%	4,002,800	4144億4328万	-4.58%
2023
12/29	2,594	2,642	2,585	2,613	+0.5%	3,787,200	4261億8666万	-2.46%
12/28	2,558	2,600	2,524	2,600	+1.56%	3,262,300	4240億6633万	-3.45%
12/27	2,510	2,604	2,510	2,560	+1.27%	4,094,600	4175億4223万	-5.54%
12/26	2,518	2,537	2,499	2,528	+0.04%	2,437,100	4123億2295万	-7.53%
12/25	2,541	2,548	2,497	2,527	-0.35%	2,814,200	4121億5985万	-8.34%
12/22	2,570	2,595	2,534	2,536	-0.98%	3,298,800	4136億2777万	-8.78%
12/21	2,628	2,646	2,555	2,561	-3.72%	3,807,200	4177億533万	-8.7%
12/20	2,619	2,693	2,600	2,660	+3.02%	5,457,600	4338億5247万	-5.94%
12/19	2,565	2,613	2,538	2,582	-0.31%	2,854,900	4211億3048万	-9.34%
12/18	2,649	2,649	2,556	2,590	-3%	3,594,500	4224億3530万	-9.94%
12/15	2,638	2,675	2,608	2,670	+1.99%	2,739,900	4354億8350万	-8.06%
12/14	2,679	2,698	2,616	2,618	-0.72%	3,119,500	4270億217万	-10.71%
12/13	2,644	2,651	2,595	2,637	-0.45%	3,234,100	4301億112万	-10.79%
12/12	2,720	2,722	2,620	2,649	-1.12%	4,124,400	4320億5835万	-11.14%
12/11	2,660	2,709	2,657	2,679	+1.36%	3,092,100	4369億5142万	-10.88%
12/08	2,618	2,652	2,590	2,643	-0.26%	3,984,700	4310億7973万	-12.69%
12/07	2,695	2,710	2,637	2,650	-3.46%	3,926,500	4322億2145万	-12.86%
12/06	2,708	2,756	2,701	2,745	+1.86%	3,498,200	4477億1618万	-10.15%
12/05	2,760	2,769	2,691	2,695	-3.75%	4,792,100	4395億6106万	-12.01%
12/04	2,826	2,849	2,782	2,800	-0.28%	3,844,200	4566億8681万	-8.91%
12/01	2,811	2,831	2,766	2,808	-0.78%	4,794,200	4579億9163万	-8.83%
11/30	2,912	2,912	2,820	2,830	-3.45%	5,609,400	4615億7989万	-8.47%
11/29	2,925	2,987	2,923	2,931	+0.03%	4,286,700	4780億5323万	-5.45%

4385 メルカリ

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート