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	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%
02/22	2,377	2,389	2,339	2,346	-0.31%	852,900	5689億6160万	+2.18%
02/21	2,321	2,353	2,312	2,353	+1.38%	761,700	5707億4011万	+2.68%
02/20	2,369	2,374	2,303	2,321	-2.74%	932,400	5629億7934万	+1.41%
02/19	2,383	2,409	2,367	2,387	-0.13%	702,900	5788億2425万	+4.22%
02/16	2,374	2,418	2,371	2,390	+1.79%	604,500	5795億5182万	+4.44%
02/15	2,371	2,376	2,331	2,348	-0.58%	820,200	5693億6581万	+2.7%
02/14	2,296	2,370	2,250	2,361	+0.64%	977,400	5726億8030万	+3.34%
02/13	2,334	2,374	2,326	2,346	+0.79%	724,500	5690億4244万	+2.77%
02/09	2,414	2,455	2,317	2,328	-1.51%	1,636,800	5645億9616万	+2.11%
02/08	2,366	2,422	2,341	2,364	-0.13%	1,699,200	5732億4619万	+3.67%
02/07	14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	14:00 株式分割および株式分割に伴う定款一部変更に関するお知らせ
02/07	14:00 自己株式取得に係る事項の決定に関するお知らせ
02/07	2,268	2,367	2,244	2,367	+3.09%	2,184,300	5739億7376万	+3.85%
02/06	2,300	2,320	2,286	2,296	-0.06%	468,900	5567億5455万	+0.78%
02/05	2,271	2,305	2,257	2,297	+1.31%	543,900	5570億7792万	+0.79%
02/02	2,239	2,274	2,239	2,267	+2.19%	801,000	5498億8303万	-0.56%
02/01	2,231	2,241	2,209	2,219	-0.54%	591,000	5380億8019万	-2.82%
01/31	2,191	2,234	2,191	2,231	+1.13%	583,200	5409億9048万	-2.46%
01/30	2,235	2,240	2,206	2,206	-0.96%	309,600	5349億2738万	-3.68%
01/29	2,212	2,230	2,195	2,227	+1.18%	382,500	5401億123万	-2.88%
01/26	2,234	2,234	2,199	2,201	-2.54%	516,900	5337億9560万	-4.1%
01/25	2,253	2,266	2,242	2,258	+0.24%	353,400	5477億32万	-1.73%
01/24	2,253	2,264	2,239	2,253	-0.5%	267,600	5464億686万	-2%
01/23	2,295	2,306	2,254	2,264	-0.85%	264,300	5491億5546万	-1.55%
01/22	2,279	2,303	2,261	2,284	+1.68%	370,500	5538億4426万	-0.71%
01/19	2,242	2,267	2,240	2,246	+0.16%	425,100	5447億919万	-2.35%
01/18	2,250	2,253	2,233	2,242	-0.33%	339,600	5438億1993万	-2.55%
01/17	2,280	2,292	2,250	2,250	-0.85%	377,400	5455億9844万	-2.23%
01/16	2,335	2,340	2,269	2,269	-3.67%	410,100	5502億8724万	-1.43%
01/15	2,327	2,360	2,320	2,355	+1.2%	300,000	5712億2516万	+2.23%
01/12	2,350	2,355	2,323	2,327	-0.53%	321,300	5644億3448万	+1.19%
01/11	2,340	2,358	2,331	2,340	+0.86%	406,200	5674億2561万	+1.81%
01/10	2,298	2,336	2,287	2,320	+0.39%	386,700	5625億7513万	+1.03%
01/09	2,299	2,321	2,284	2,311	+1.15%	447,000	5603億9241万	+0.73%
01/05	2,321	2,321	2,281	2,284	-1.65%	399,900	5540億594万	-0.42%
01/04	2,290	2,331	2,262	2,323	-0.54%	500,100	5633億270万	+1.25%
2023
12/29	2,327	2,344	2,324	2,335	-0.1%	338,400	5663億7468万	+1.8%
12/28	2,323	2,338	2,315	2,338	+0.07%	551,100	5669億4056万	+1.99%
12/27	2,333	2,342	2,326	2,336	+0.39%	281,400	5665億3636万	+2.05%
12/26	2,313	2,327	2,306	2,327	+0.19%	271,500	5643億5364万	+1.79%
12/25	2,355	2,355	2,322	2,323	+0.01%	353,700	5633億270万	+1.69%
12/22	2,300	2,325	2,293	2,322	+1.1%	267,600	5632億2186万	+1.72%
12/21	2,287	2,298	2,270	2,297	-0.12%	316,800	5570億7792万	+0.75%
12/20	2,289	2,314	2,285	2,300	+0.89%	532,500	5577億2465万	+0.86%
12/19	2,282	2,282	2,249	2,279	+0.53%	441,300	5527億9332万	+0.1%
12/18	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
12/18	2,272	2,277	2,244	2,267	-0.18%	372,300	5498億8303万	-0.38%
12/15	2,278	2,302	2,255	2,271	-0.31%	592,200	5508億5313万	-0.21%
12/14	2,283	2,296	2,253	2,278	-0.22%	486,000	5525億5080万	+0.15%
12/13	2,278	2,302	2,269	2,283	+0.59%	316,200	5537億6342万	+0.45%
12/12	2,282	2,302	2,267	2,270	+0.1%	463,500	5505億2977万	-0.13%
12/11	2,259	2,291	2,250	2,268	+1.01%	335,100	5499億6388万	-0.28%
12/08	2,268	2,293	2,231	2,245	-1.88%	516,600	5444億6666万	-1.23%
12/07	2,283	2,310	2,279	2,288	-1.01%	374,400	5548億9520万	+0.88%
12/06	2,260	2,312	2,258	2,311	+2.29%	381,000	5605億5410万	+2.5%
12/05	2,255	2,282	2,255	2,260	-0.76%	393,600	5480億2368万	+0.83%
12/04	2,253	2,284	2,230	2,277	-0.44%	314,100	5522億2743万	+2.11%
12/01	14:00 自己株式の取得状況に関するお知らせ
12/01	2,307	2,319	2,284	2,287	+0.23%	372,300	5546億5268万	+3.16%
11/30	2,267	2,288	2,255	2,282	-0.25%	542,700	5533億5921万	+3.52%
11/29	2,280	2,291	2,275	2,287	-0.8%	279,900	5684億5752万	+4.3%

4403 日油

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