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
07/19	2,308	2,316	2,298	2,305	+0.22%	471,100	5590億1811万	+4.82%
07/18	2,265	2,312	2,261	2,300	+0.09%	532,600	5578億549万	+5.07%
07/17	2,300	2,307	2,290	2,298	+0.61%	435,700	5573億2044万	+5.46%
07/16	2,320	2,320	2,283	2,284	-1.13%	527,600	5539億2510万	+5.3%
07/12	2,300	2,318	2,294	2,310	+0.79%	914,300	5602億3073万	+6.94%
07/11	2,301	2,311	2,292	2,292	+0.31%	519,500	5558億6530万	+6.56%
07/10	2,270	2,288	2,256	2,285	+0.09%	703,600	5541億6763万	+6.73%
07/09	2,260	2,293	2,255	2,283	+1.47%	646,100	5536億8258万	+7.08%
07/08	2,236	2,263	2,225	2,250	+0.63%	671,900	5456億7928万	+5.93%
07/05	2,251	2,251	2,223	2,236	-0.45%	427,100	5422億8395万	+5.67%
07/04	2,217	2,247	2,215	2,246	+0.76%	426,400	5447億919万	+6.55%
07/03	2,219	2,232	2,209	2,229	+0.18%	664,900	5405億8628万	+6.19%
07/02	2,199	2,232	2,197	2,225	+1.6%	696,400	5396億1618万	+6.41%
07/01	2,226	2,235	2,173	2,190	-0.32%	631,500	5311億2784万	+5.09%
06/28	2,190	2,207	2,183	2,197	+1.43%	788,900	5328億2550万	+5.83%
06/27	2,133	2,171	2,111	2,166	+0.93%	689,300	5253億726万	+4.74%
06/26	2,124	2,159	2,108	2,146	+0.47%	641,900	5204億5677万	+4.07%
06/25	2,134	2,138	2,111	2,136	+0.28%	618,400	5180億3153万	+3.84%
06/24	14:00 自己株式の取得状況及び取得終了に関するお知らせ
06/24	2,129	2,152	2,126	2,130	+0.28%	671,900	5165億7639万	+3.75%
06/21	2,145	2,162	2,116	2,124	+0.19%	965,300	5151億2124万	+3.61%
06/20	2,072	2,124	2,069	2,120	+2.32%	614,500	5141億5115万	+3.52%
06/19	2,073	2,082	2,059	2,072	-0.1%	487,900	5025億999万	+1.32%
06/18	2,067	2,083	2,056	2,074	+1.67%	555,500	5029億9504万	+1.37%
06/17	2,038	2,042	2,025	2,040	+0.1%	480,500	4947億4922万	-0.39%
06/14	2,022	2,057	2,015	2,038	-0.29%	639,900	4942億6417万	-0.59%
06/13	2,067	2,083	2,041	2,044	-0.24%	452,900	4957億1931万	-0.44%
06/12	2,062	2,080	2,042	2,049	-0.53%	474,900	4969億3193万	-0.19%
06/11	2,080	2,085	2,057	2,060	-0.15%	512,500	4995億9970万	+0.24%
06/10	2,068	2,092	2,062	2,063	-0.24%	448,800	5003億2727万	+0.29%
06/07	2,070	2,087	2,061	2,068	+0.29%	367,800	5015億3989万	+0.44%
06/06	2,090	2,095	2,053	2,062	+0.1%	405,200	5000億8475万	0%
06/05	2,081	2,090	2,058	2,060	-0.53%	565,200	4995億9970万	-0.19%
06/04	2,074	2,093	2,056	2,071	+0.63%	673,600	5022億6746万	+0.24%
06/03	14:00 自己株式の取得状況に関するお知らせ
06/03	2,044	2,077	2,040	2,058	+1.68%	681,700	4991億1465万	-0.39%
05/31	2,061	2,068	2,021	2,024	+0.1%	1,236,100	4908億6883万	-2.08%
05/30	2,014	2,039	2,014	2,022	-0.93%	502,800	4903億8378万	-2.27%
05/29	2,042	2,057	2,023	2,041	-0.1%	603,000	4949億9174万	-1.45%
05/28	2,000	2,065	1,998	2,043	+2.92%	715,100	4954億7679万	-1.45%
05/27	2,005	2,011	1,967	1,985	-1%	457,200	4814億1039万	-4.43%
05/24	2,009	2,016	1,992	2,005	-1.09%	530,100	4862億6087万	-3.7%
05/23	2,015	2,042	2,011	2,027	+0.75%	403,900	4915億9640万	-2.92%
05/22	2,026	2,033	2,009	2,012	-1.61%	523,200	4879億5854万	-3.82%
05/21	2,069	2,078	2,040	2,045	-0.39%	603,800	4959億6184万	-2.43%
05/20	2,050	2,069	2,038	2,053	-0.53%	502,300	4979億203万	-2.14%
05/17	2,041	2,077	2,036	2,064	+0.54%	343,400	5005億6980万	-1.67%
05/16	2,100	2,111	2,052	2,053	-1.58%	389,400	4979億203万	-2.19%
05/15	2,127	2,148	2,084	2,086	-1.46%	573,100	5059億533万	-0.62%
05/14	2,094	2,120	2,088	2,117	+0.86%	746,400	5134億2357万	+0.95%
05/13	2,113	2,134	2,083	2,099	-0.76%	793,300	5090億5814万	+0.24%
05/10	2,034	2,122	2,028	2,115	+3.42%	1,074,900	5129億3853万	+1.15%
05/09	14:00 役員の異動等に関するお知らせ
05/09	14:00 定款一部変更に関するお知らせ
05/09	14:00 自己株式取得に係る事項の決定に関するお知らせ
05/09	14:00 剰余金の配当に関するお知らせ
05/09	14:00 2024年3月期決算短信〔日本基準〕(連結)
05/09	2,120	2,132	1,969	2,045	-2.71%	1,708,600	4959億6184万	-2.06%
05/08	2,083	2,106	2,076	2,102	+0.33%	319,100	5097億8571万	+0.72%
05/07	2,127	2,129	2,088	2,095	-1.27%	272,800	5080億8804万	+0.38%
05/02	2,140	2,140	2,108	2,122	-0.98%	209,500	5146億3619万	+1.77%
05/01	2,123	2,155	2,122	2,143	+0.94%	321,200	5197億2920万	+2.63%
04/30	2,105	2,123	2,069	2,123	+1.58%	444,400	5148億7872万	+1.63%
04/26	2,053	2,097	2,044	2,090	+1.01%	405,300	5068億7542万	-0.05%
04/25	2,090	2,097	2,069	2,069	-0.77%	278,600	5017億8242万	-1.29%
04/24	2,093	2,109	2,075	2,085	-0.1%	388,700	5056億6280万	-0.86%
04/23	2,077	2,102	2,074	2,087	+0.29%	352,300	5061億4785万	-0.95%
04/22	2,093	2,110	2,071	2,081	+0.39%	534,800	5046億9271万	-1.37%
04/19	2,138	2,160	2,060	2,073	-3.89%	573,400	5027億5251万	-1.89%
04/18	2,122	2,172	2,120	2,157	+2.37%	472,500	5231億2454万	+1.84%
04/17	2,157	2,157	2,107	2,107	-1.95%	561,800	5109億9833万	-0.52%
04/16	2,121	2,157	2,106	2,149	+1.27%	600,600	5211億8435万	+1.27%
04/15	2,110	2,129	2,093	2,122	-0.24%	425,700	5146億3619万	-0.09%
04/12	2,123	2,129	2,090	2,127	+1.38%	662,300	5158億4882万	-0.05%
04/11	2,060	2,107	2,060	2,098	+1.11%	486,200	5088億1562万	-1.64%
04/10	2,066	2,080	2,052	2,075	+0.63%	368,300	5032億3756万	-2.95%
04/09	2,055	2,068	2,048	2,062	+0.44%	512,400	1666億9491万	-3.82%
04/08	2,047	2,065	2,045	2,053	+1.23%	483,300	4979億203万	-4.56%
04/05	2,012	2,033	2,001	2,028	-0.25%	571,400	4918億3893万	-6.02%
04/04	2,040	2,058	2,028	2,033	+0.05%	751,200	4930億5155万	-6.18%
04/03	2,031	2,048	2,012	2,032	-0.54%	941,700	4928億902万	-6.57%
04/02	2,014	2,043	2,008	2,043	+0.79%	862,400	4954億7679万	-6.5%
04/01	2,118	2,127	2,022	2,027	-2.83%	949,400	4915億9640万	-7.82%
04/01	株式分割 1→3
03/29	2,032	2,090	2,030	2,086	+1.02%	803,400	5059億533万	-5.65%
03/28	2,141	2,150	2,062	2,065	-5.13%	832,900	5008億1232万	-7.07%
03/27	2,168	2,182	2,148	2,177	+0.18%	1,157,100	5278億9418万	-2.48%
03/26	2,180	2,184	2,169	2,173	-0.56%	650,700	5269億2408万	-3.05%
03/25	14:00 自己株式の取得状況及び取得終了に関するお知らせ
03/25	2,214	2,221	2,185	2,185	-1.29%	450,000	5299億1521万	-2.85%
03/22	2,223	2,228	2,197	2,214	-0.7%	607,800	5368億6757万	-1.88%
03/21	2,210	2,248	2,207	2,229	+1.92%	906,000	5406億6712万	-1.44%
03/19	2,167	2,192	2,155	2,187	+0.51%	633,300	5304億8110万	-3.47%
03/18	2,176	2,182	2,157	2,176	+0.91%	564,600	5278億1334万	-4.21%
03/15	2,167	2,188	2,152	2,157	-1.04%	1,807,800	5230億4370万	-5.41%
03/14	2,167	2,193	2,164	2,179	+0.58%	1,146,300	5285億4091万	-4.75%
03/13	2,183	2,200	2,156	2,167	-1.34%	771,900	5254億6894万	-5.51%
03/12	2,193	2,205	2,151	2,196	-0.9%	687,300	5325億8298万	-4.44%
03/11	2,208	2,226	2,195	2,216	-0.45%	593,100	5374億3346万	-3.69%
03/08	2,200	2,237	2,199	2,226	-0.33%	605,700	5398億5870万	-3.26%
03/07	2,267	2,286	2,232	2,233	-0.4%	623,400	5416億3721万	-2.94%
03/06	2,197	2,260	2,197	2,242	+1.42%	595,800	5438億1993万	-2.51%
03/05	2,203	2,233	2,184	2,211	-0.99%	769,500	5362億2084万	-3.83%
03/04	2,255	2,281	2,225	2,233	-0.24%	885,600	5415億5637万	-2.87%
03/01	14:00 自己株式の取得状況に関するお知らせ
03/01	2,242	2,277	2,219	2,238	-0.21%	698,700	5428億4983万	-2.68%
02/29	2,240	2,259	2,217	2,243	-0.13%	1,017,300	5439億8161万	-2.48%
02/28	2,261	2,276	2,212	2,246	-1.76%	1,363,500	5447億919万	-2.39%
02/27	2,357	2,384	2,273	2,286	-3.54%	929,700	5544億9099万	-0.72%
02/26	2,381	2,408	2,356	2,370	+1.04%	990,600	5748億6302万	+3.01%

4403 日油

IR情報

2024/02/26～2024/07/19

IR情報＆株価推移

開示資料

決算

株式

チャート