日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/20	2,720	2,757	2,683	2,694	-0.41%	2,929,100	3兆9886億	-1.28%
05/19	2,720	2,730	2,678	2,705	-0.51%	2,388,800	4兆49億	-1.13%
05/16	2,707	2,719	2,676	2,719	+1.53%	2,680,200	4兆256億	-0.48%
05/15	2,677	2,719	2,658	2,678	-1.8%	3,592,300	3兆9649億	-2.01%
05/14	15:30 2025年3月期決算短信〔IFRS〕(連結)
05/14	15:30 個別業績の前期実績との差異に関するお知らせ
05/14	2,717	2,737	2,685	2,727	-2.08%	4,506,400	4兆374億	-0.22%
05/13	2,800	2,806	2,772	2,785	+0.65%	3,608,100	4兆1233億	+1.87%
05/12	2,795	2,801	2,752	2,767	-0.32%	2,943,500	4兆967億	+1.36%
05/09	2,776	2,797	2,760	2,776	+0.73%	6,226,400	4兆1100億	+1.72%
05/08	2,748	2,773	2,734	2,756	+0.15%	2,656,200	4兆804億	+0.99%
05/07	2,838	2,840	2,752	2,752	-2.79%	4,854,500	4兆745億	+0.77%
05/02	2,765	2,843	2,759	2,831	+1.87%	3,172,200	4兆1914億	+3.55%
05/01	2,740	2,779	2,720	2,779	+1.46%	2,310,900	4兆1144億	+1.65%
04/30	2,763	2,776	2,718	2,739	-0.51%	3,795,500	4兆552億	+0.15%
04/28	2,734	2,786	2,734	2,753	-0.36%	2,217,000	4兆759億	+0.55%
04/25	2,759	2,778	2,721	2,763	+1.62%	2,865,100	4兆907億	+0.91%
04/24	2,767	2,780	2,697	2,719	-1.66%	3,420,300	4兆256億	-0.69%
04/23	2,799	2,810	2,754	2,765	+3.21%	3,725,000	4兆937億	+0.88%
04/22	2,713	2,725	2,661	2,679	-0.85%	2,290,900	3兆9664億	-2.26%
04/21	2,726	2,729	2,695	2,702	-1.17%	1,830,000	4兆4億	-1.53%
04/18	2,674	2,734	2,659	2,734	+0.96%	1,870,800	4兆478億	-0.47%
04/17	2,653	2,719	2,647	2,708	+3.2%	2,918,500	4兆93億	-1.38%
04/16	2,700	2,710	2,604	2,624	-3.28%	3,738,200	3兆8849億	-4.48%
04/15	2,702	2,733	2,695	2,713	+1.38%	2,399,000	4兆167億	-1.27%
04/14	2,699	2,742	2,674	2,676	-0.07%	2,898,400	3兆9619億	-2.62%
04/11	2,707	2,724	2,640	2,678	-6.36%	6,642,300	3兆9649億	-2.55%
04/10	2,780	2,860	2,765	2,860	+8.95%	5,197,600	4兆2344億	+3.89%
04/09	2,690	2,725	2,590	2,625	-3.81%	5,902,400	3兆8864億	-4.44%
04/08	2,724	2,767	2,679	2,729	+2.06%	5,467,900	4兆404億	-0.76%
04/07	2,762	2,764	2,628	2,674	-3.4%	8,969,500	3兆9590億	-2.73%
04/04	2,653	2,790	2,650	2,768	+3.28%	6,803,300	4兆981億	+0.69%
04/03	2,616	2,706	2,615	2,680	-2.44%	5,526,600	3兆9678億	-2.37%
04/02	2,783	2,783	2,734	2,747	-0.83%	3,725,500	4兆670億	+0.07%
04/01	2,801	2,814	2,755	2,770	-0.97%	4,182,600	4兆1011億	+1.02%
03/31	2,782	2,816	2,770	2,797	-1.24%	6,187,300	4兆1411億	+2.15%
03/28	2,833	2,843	2,809	2,832	-0.07%	4,309,200	4兆1929億	+3.58%
03/27	2,787	2,852	2,785	2,834	+0.89%	4,665,300	4兆1959億	+3.81%
03/26	2,838	2,840	2,796	2,809	-0.07%	3,203,100	4兆1588億	+2.93%
03/25	2,787	2,827	2,783	2,811	+2.48%	3,250,000	4兆1618億	+3%
03/24	2,780	2,785	2,742	2,743	-0.97%	2,236,400	4兆611億	+0.55%
03/21	2,752	2,800	2,752	2,770	-0.61%	4,420,600	4兆1011億	+1.39%
03/19	2,780	2,828	2,772	2,787	+0.61%	2,688,800	4兆1263億	+1.98%
03/18	2,817	2,820	2,764	2,770	+0.11%	2,999,000	4兆1011億	+1.35%
03/17	2,770	2,796	2,762	2,767	+0.36%	2,439,200	4兆967億	+1.17%
03/14	2,739	2,776	2,721	2,757	+1.1%	6,537,500	4兆819億	+0.69%
03/13	2,746	2,758	2,727	2,727	+0.18%	3,896,800	4兆374億	-0.47%
03/12	2,688	2,735	2,679	2,722	+2.25%	3,621,000	4兆300億	-0.84%
03/11	2,661	2,676	2,621	2,662	-1.52%	3,092,600	3兆9412億	-3.2%
03/10	2,701	2,715	2,672	2,703	+0.82%	2,648,900	4兆19億	-2.1%
03/07	2,694	2,707	2,651	2,681	-4.04%	4,422,400	3兆9693億	-3.39%
03/06	2,740	2,803	2,732	2,794	+2.87%	3,601,500	4兆1366億	+0.14%
03/05	2,698	2,737	2,659	2,716	+0.56%	3,865,100	4兆212億	-3%
03/04	2,750	2,759	2,656	2,701	-0.41%	3,696,300	3兆9989億	-3.98%
03/03	2,693	2,734	2,637	2,712	+1.84%	2,864,400	4兆152億	-4.03%
02/28	2,639	2,675	2,615	2,663	-0.71%	3,894,600	3兆9427億	-6.17%
02/27	2,675	2,684	2,644	2,682	+0.3%	2,951,800	3兆9708億	-5.99%
02/26	2,657	2,676	2,632	2,674	+0.26%	3,221,700	3兆9590億	-6.6%
02/25	2,635	2,678	2,620	2,667	-0.15%	4,153,900	3兆9486億	-7.17%
02/21	2,664	2,677	2,653	2,671	-0.45%	3,420,900	3兆9545億	-7.35%
02/20	2,719	2,741	2,668	2,683	-2.22%	3,312,900	3兆9723億	-7.29%
02/19	2,798	2,800	2,736	2,744	-2.07%	2,288,800	4兆626億	-5.57%
02/18	2,803	2,822	2,772	2,802	-0.36%	2,618,900	4兆1485億	-3.91%
02/17	2,778	2,817	2,757	2,812	+0.57%	2,916,800	4兆1633億	-3.8%
02/14	2,741	2,839	2,712	2,796	-1.58%	6,063,400	4兆1396億	-4.57%
02/13	15:30 2025年3月期第3四半期決算短信〔IFRS〕(連結)
02/13	2,789	2,889	2,789	2,841	+1.72%	3,347,400	4兆2062億	-3.33%
02/12	2,776	2,828	2,776	2,793	+0.18%	3,392,600	4兆1352億	-5.16%
02/10	2,806	2,821	2,784	2,788	-1.31%	2,159,300	4兆1278億	-5.59%
02/07	2,810	2,842	2,791	2,825	-0.7%	1,790,800	4兆1825億	-4.69%
02/06	2,800	2,865	2,796	2,845	+1.61%	3,156,400	4兆2121億	-4.37%
02/05	2,859	2,863	2,796	2,800	-2.03%	2,537,100	4兆1455億	-6.17%
02/04	2,890	2,890	2,836	2,858	+0.35%	2,770,700	4兆2314億	-4.54%
02/03	2,781	2,880	2,771	2,848	-2.83%	4,978,500	4兆2166億	-5.1%
01/31	3,020	3,030	2,926	2,931	-3.62%	4,929,400	4兆3395億	-2.59%
01/30	3,026	3,054	3,011	3,041	-0.49%	2,327,800	4兆5332億	+0.93%
01/29	3,069	3,071	3,041	3,056	+0.49%	1,876,500	4兆5555億	+1.43%
01/28	3,051	3,079	3,026	3,041	-0.49%	2,203,800	4兆5332億	+0.96%
01/27	3,068	3,122	3,055	3,056	+0.86%	2,189,800	4兆5555億	+1.43%
01/24	3,028	3,069	3,018	3,030	+0.63%	1,808,900	4兆5168億	+0.56%
01/23	3,005	3,037	2,989	3,011	-0.43%	2,697,000	4兆4884億	-0.1%
01/22	2,982	3,064	2,973	3,024	+3.03%	3,500,500	4兆5078億	+0.2%
01/21	2,925	2,936	2,901	2,935	+0.31%	2,409,300	4兆3751億	-2.78%
01/20	2,906	2,950	2,901	2,926	+0.34%	1,811,900	4兆3617億	-3.18%
01/17	2,923	2,946	2,882	2,916	-1.05%	2,704,600	4兆3468億	-3.7%
01/16	2,989	3,001	2,932	2,947	-1.01%	2,601,500	4兆3930億	-2.9%
01/15	3,002	3,012	2,955	2,977	-0.47%	2,589,700	4兆4378億	-2.14%
01/14	2,992	3,000	2,955	2,991	-0.03%	3,717,500	4兆4586億	-1.84%
01/10	2,990	3,031	2,990	2,992	+0.37%	4,514,400	4兆4601億	-1.93%
01/09	2,984	3,001	2,930	2,981	-1.09%	2,924,900	4兆4437億	-2.39%
01/08	3,007	3,029	2,967	3,014	+0.37%	2,294,900	4兆4929億	-1.41%
01/07	2,987	3,038	2,986	3,003	+0.1%	2,444,500	4兆4765億	-1.83%
01/06	3,032	3,072	2,983	3,000	-2.02%	3,461,200	4兆4720億	-2.06%
2024
12/30	3,125	3,137	3,062	3,062	-1.26%	3,005,500	4兆5645億	-0.16%
12/27	3,067	3,128	3,054	3,101	+1.04%	3,466,800	4兆6226億	+1.08%
12/26	3,022	3,074	3,015	3,069	+1.29%	2,049,700	4兆5749億	+0.07%
12/25	15:30 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ
12/25	3,043	3,054	3,023	3,030	-0.16%	1,996,000	4兆5168億	-1.17%
12/24	3,070	3,076	3,025	3,035	-0.78%	1,357,400	4兆5242億	-1.04%
12/23	3,059	3,085	3,044	3,059	+1.06%	1,711,400	4兆5600億	-0.26%
12/20	3,046	3,050	3,017	3,027	-0.62%	2,971,000	4兆5123億	-1.3%
12/19	3,000	3,050	3,000	3,046	+0.69%	1,970,000	4兆5406億	-0.72%
12/18	3,035	3,070	3,023	3,025	-1.27%	2,066,100	4兆5093億	-1.4%
12/17	3,077	3,088	3,043	3,064	-0.07%	1,923,900	4兆5674億	-0.13%

4543 テルモ

IR情報

2024/12/17～2025/05/20

IR情報＆株価推移

開示資料

決算

株式

チャート