2024 |
03/27 | 8,570 | 8,580 | 8,570 | 8,570 | 0% | 166,200 | 7296億4682万 | -0.19% |
03/26 | 8,580 | 8,590 | 8,570 | 8,570 | 0% | 163,000 | 7296億4682万 | -0.2% |
03/25 | 8,570 | 8,590 | 8,570 | 8,570 | +0.02% | 182,700 | 7296億4682万 | -0.21% |
03/22 | 8,571 | 8,575 | 8,567 | 8,568 | +0.01% | 1,706,700 | 7294億7654万 | -0.24% |
03/21 | 8,572 | 8,575 | 8,566 | 8,567 | -0.24% | 517,700 | 7293億9140万 | -0.27% |
03/19 | 8,585 | 8,588 | 8,567 | 8,588 | +0.01% | 405,600 | 7311億7933万 | -0.03% |
03/18 | (IR情報)15:00 株式併合、単元株式数の定めの廃止及び定款の一部変更に係る承認決議のお知らせ |
03/18 | 8,597 | 8,598 | 8,587 | 8,587 | -0.02% | 70,600 | 7310億9420万 | -0.05% |
03/15 | 8,598 | 8,599 | 8,588 | 8,589 | -0.13% | 103,000 | 7312億6447万 | -0.03% |
03/14 | 8,584 | 8,601 | 8,584 | 8,600 | +0.2% | 91,000 | 7322億101万 | +0.09% |
03/13 | 8,591 | 8,592 | 8,583 | 8,583 | -0.09% | 102,800 | 7307億5364万 | -0.1% |
03/12 | 8,599 | 8,599 | 8,583 | 8,591 | -0.05% | 79,100 | 7314億3475万 | -0.01% |
03/11 | 8,594 | 8,600 | 8,591 | 8,595 | +0.03% | 69,200 | 7317億7531万 | +0.03% |
03/08 | 8,589 | 8,598 | 8,579 | 8,592 | +0.01% | 145,500 | 7315億1989万 | 0% |
03/07 | 8,596 | 8,600 | 8,589 | 8,591 | 0% | 77,100 | 7314億3475万 | -0.01% |
03/06 | 8,596 | 8,598 | 8,588 | 8,591 | +0.01% | 78,800 | 7314億3475万 | -0.02% |
03/05 | 8,652 | 8,730 | 8,589 | 8,590 | 0% | 251,300 | 7313億4961万 | -0.05% |
03/04 | 8,583 | 8,591 | 8,583 | 8,590 | +0.09% | 66,700 | 7313億4961万 | -0.06% |
03/01 | 8,582 | 8,587 | 8,580 | 8,582 | +0.02% | 74,700 | 7306億6850万 | -0.16% |
02/29 | 8,587 | 8,592 | 8,580 | 8,580 | -0.08% | 200,400 | 7304億9822万 | -0.2% |
02/28 | 8,592 | 8,597 | 8,587 | 8,587 | -0.03% | 65,600 | 7310億9420万 | -0.14% |
02/27 | 8,596 | 8,605 | 8,590 | 8,590 | -0.03% | 113,000 | 7313億4961万 | -0.1% |
02/26 | 8,599 | 8,619 | 8,593 | 8,593 | -0.07% | 48,900 | 7316億503万 | -0.07% |
02/22 | 8,598 | 8,599 | 8,591 | 8,599 | +0.06% | 54,700 | 7321億1587万 | 0% |
02/21 | 8,594 | 8,607 | 8,593 | 8,594 | 0% | 75,900 | 7316億9017万 | -0.06% |
02/20 | 8,593 | 8,604 | 8,586 | 8,594 | +0.01% | 242,300 | 7316億9017万 | -0.06% |
02/19 | 8,592 | 8,597 | 8,588 | 8,593 | +0.02% | 94,600 | 7316億503万 | -0.08% |
02/16 | 8,598 | 8,599 | 8,590 | 8,591 | -0.05% | 125,200 | 7314億3475万 | -0.12% |
02/15 | 8,595 | 8,602 | 8,592 | 8,595 | +0.06% | 119,300 | 7317億7531万 | -0.09% |
02/14 | 8,597 | 8,603 | 8,590 | 8,590 | -0.12% | 122,100 | 7313億4961万 | -0.17% |
02/13 | (IR情報)12:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/13 | (IR情報)12:30 業績予想の修正に関するお知らせ |
02/13 | (IR情報)12:30 株式併合、単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
02/13 | (IR情報)12:30 自己株式の消却に関するお知らせ |
02/13 | 8,600 | 8,600 | 8,591 | 8,600 | +0.03% | 131,200 | 7322億101万 | -0.08% |
02/09 | 8,592 | 8,599 | 8,587 | 8,597 | -0.05% | 133,500 | 7319億4559万 | -0.15% |
02/08 | 8,595 | 8,606 | 8,591 | 8,601 | +0.03% | 129,800 | 7322億8615万 | -0.13% |
02/07 | 8,588 | 8,599 | 8,586 | 8,598 | +0.09% | 109,700 | 7320億3073万 | -0.17% |
02/06 | 8,588 | 8,597 | 8,583 | 8,590 | +0.03% | 103,900 | 7313億4961万 | -0.29% |
02/05 | 8,590 | 8,598 | 8,586 | 8,587 | 0% | 125,100 | 7310億9420万 | -0.36% |
02/02 | 8,593 | 8,602 | 8,586 | 8,587 | -0.14% | 113,800 | 7310億9420万 | -0.38% |
02/01 | 8,593 | 8,600 | 8,585 | 8,599 | -0.03% | 159,400 | 7321億1587万 | -0.26% |
01/31 | 8,602 | 8,605 | 8,595 | 8,602 | +0.06% | 80,000 | 7323億7129万 | -0.23% |
01/30 | 8,605 | 8,629 | 8,595 | 8,597 | -0.3% | 119,800 | 7319億4559万 | -0.3% |
01/29 | (5%ルール)三菱UFJ銀行(0%)三菱UFJアセットマネジメント(0.32%)三菱UFJ信託銀行(0.08%) |
01/29 | 8,620 | 8,625 | 8,616 | 8,623 | +0.03% | 240,900 | 7341億5922万 | -0.01% |
01/26 | 8,615 | 8,621 | 8,607 | 8,620 | +0.02% | 135,800 | 7339億380万 | -0.05% |
01/25 | 8,608 | 8,640 | 8,608 | 8,618 | +0.09% | 298,800 | 7337億3352万 | -0.07% |
01/24 | 8,608 | 8,615 | 8,607 | 8,610 | 0% | 512,000 | 7330億5241万 | -0.16% |
01/23 | 8,608 | 8,612 | 8,607 | 8,610 | +0.05% | 329,200 | 7330億5241万 | -0.17% |
01/22 | (5%ルール)大手門(70.51%) |
01/22 | (5%ルール)三井住友カード(0%)日本総合研究所(0%)三井住友銀行(0%)三井住友DSアセットマネジメント(0.13%)三井住友ファイナンス&リース(0%) |
01/22 | 8,590 | 8,610 | 8,590 | 8,606 | +0.42% | 665,400 | 7327億1185万 | -0.23% |
01/19 | 8,605 | 8,609 | 8,570 | 8,570 | -0.37% | 1,790,700 | 7296億4682万 | -0.66% |
01/18 | 8,598 | 8,606 | 8,593 | 8,602 | 0% | 195,200 | 7323億7129万 | -0.31% |
01/17 | (5%ルール)上原ちゑ(0%)上原昭二(0%) |
01/17 | (5%ルール)上原記念生命科学財団(0%) |
01/17 | 8,603 | 8,616 | 8,602 | 8,602 | 0% | 249,100 | 7323億7129万 | -0.32% |
01/16 | (IR情報)12:30 大手門株式会社による当社株券等に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
01/16 | 8,607 | 8,626 | 8,580 | 8,602 | -0.21% | 256,900 | 7323億7129万 | -0.35% |
01/15 | (IR情報)18:00 臨時株主総会招集のための基準日設定に関するお知らせ |
01/15 | 8,622 | 8,633 | 8,620 | 8,620 | +0.02% | 255,500 | 7339億380万 | -0.16% |
01/12 | 8,619 | 8,630 | 8,617 | 8,618 | -0.02% | 327,500 | 7337億3352万 | -0.2% |
01/11 | 8,645 | 8,647 | 8,620 | 8,620 | -0.29% | 463,800 | 7339億380万 | -0.2% |
01/10 | 8,649 | 8,661 | 8,633 | 8,645 | -0.13% | 701,600 | 7360億3230万 | +0.06% |
01/09 | 8,660 | 8,676 | 8,646 | 8,656 | -0.17% | 432,400 | 7369億6883万 | +0.16% |
01/05 | 8,630 | 8,677 | 8,626 | 8,671 | +0.43% | 293,400 | 7382億4593万 | +0.29% |
01/04 | 8,640 | 8,643 | 8,626 | 8,634 | -0.13% | 304,200 | 7350億9576万 | +0.4% |
2023 |
12/29 | 8,643 | 8,653 | 8,637 | 8,645 | 0% | 210,700 | 7360億3230万 | +1.5% |
12/28 | 8,640 | 8,653 | 8,632 | 8,645 | -0.16% | 150,000 | 7360億3230万 | +3% |
12/27 | 8,631 | 8,659 | 8,629 | 8,659 | +0.3% | 205,000 | 7372億2425万 | +4.73% |
12/26 | 8,630 | 8,640 | 8,626 | 8,633 | +0.13% | 238,900 | 7350億1062万 | +6.03% |
12/25 | 8,639 | 8,690 | 8,621 | 8,622 | -0.02% | 225,400 | 7340億7408万 | +7.52% |
12/22 | 8,629 | 8,652 | 8,624 | 8,624 | -0.01% | 393,000 | 7342億4436万 | +9.19% |
12/21 | 8,625 | 8,629 | 8,623 | 8,625 | -0.01% | 288,400 | 7343億2950万 | +10.99% |
12/20 | 8,625 | 8,630 | 8,623 | 8,626 | +0.03% | 323,000 | 7344億1464万 | +12.8% |
12/19 | 8,625 | 8,629 | 8,622 | 8,623 | 0% | 399,300 | 7341億5922万 | +14.62% |
12/18 | 8,624 | 8,629 | 8,623 | 8,623 | +0.03% | 341,500 | 7341億5922万 | +16.56% |
12/15 | 8,628 | 8,630 | 8,620 | 8,620 | -0.1% | 487,200 | 7339億380万 | +18.41% |
12/14 | 8,630 | 8,634 | 8,629 | 8,629 | 0% | 342,000 | 7346億7006万 | +20.37% |
12/13 | 8,631 | 8,635 | 8,628 | 8,629 | +0.02% | 606,300 | 7346億7006万 | +22.24% |
12/12 | 8,628 | 8,638 | 8,626 | 8,627 | +0.01% | 667,000 | 7344億9978万 | +24.15% |
12/11 | 8,630 | 8,633 | 8,621 | 8,626 | +0.03% | 747,100 | 7344億1464万 | +26.07% |
12/08 | 8,635 | 8,640 | 8,623 | 8,623 | -0.31% | 1,236,400 | 7341億5922万 | +27.98% |
12/07 | 8,651 | 8,659 | 8,633 | 8,650 | -0.05% | 737,300 | 7364億5799万 | +30.35% |
12/06 | 8,665 | 8,678 | 8,653 | 8,654 | +0.01% | 712,700 | 7367億9855万 | +32.57% |
12/05 | 8,670 | 8,753 | 8,653 | 8,653 | -0.08% | 781,900 | 7367億1341万 | +34.89% |
12/04 | 8,687 | 8,692 | 8,651 | 8,660 | -0.4% | 801,800 | 7373億939万 | +37.26% |
12/01 | 8,689 | 8,707 | 8,689 | 8,695 | +0.07% | 733,600 | 7402億8928万 | +40.26% |
11/30 | (5%ルール)上原ちゑ(0.18%)上原昭二(9.02%) |
11/30 | (5%ルール)上原記念生命科学財団(17.62%) |
11/30 | 8,679 | 8,729 | 8,675 | 8,689 | -0.73% | 1,053,600 | 7397億7844万 | +42.77% |
11/29 | 8,622 | 8,753 | 8,620 | 8,753 | +16.01% | 2,305,600 | 7452億2738万 | +46.52% |
11/28 | 7,545 | 7,545 | 7,545 | 7,545 | +15.28% | 59,500 | 6423億7868万 | +28.69% |
11/27 | (IR情報)16:00 (訂正)「MBOの実施及び応募の推奨に関するお知らせ」の一部訂正について |
11/27 | 6,545 | 6,545 | 6,545 | 6,545 | +18.03% | 30,300 | 5572億3902万 | +12.88% |
11/24 | (IR情報)16:00 大手門株式会社による大正製薬ホールディングス株式会社株券等(証券コード:4581)に対する公開買付けの開始に関するお知らせ |
11/24 | (IR情報)16:00 MBOの実施及び応募の推奨に関するお知らせ |
11/24 | (IR情報)16:00 2024年3月期配当予想の修正(無配)に関するお知らせ |
11/24 | 5,530 | 5,559 | 5,493 | 5,545 | +0.54% | 61,600 | 4720億9937万 | -3.95% |
11/22 | 5,480 | 5,568 | 5,472 | 5,515 | -0.04% | 90,600 | 4695億4518万 | -4.68% |
11/21 | 5,529 | 5,540 | 5,462 | 5,517 | -0.54% | 209,900 | 4697億1546万 | -4.86% |
11/20 | 5,580 | 5,625 | 5,547 | 5,547 | -0.91% | 151,600 | 4722億6965万 | -4.53% |
11/17 | 5,482 | 5,598 | 5,456 | 5,598 | +2.68% | 176,200 | 4766億1177万 | -3.88% |
11/16 | 5,530 | 5,536 | 5,451 | 5,452 | -1.59% | 115,000 | 4641億8138万 | -6.63% |
11/15 | 5,537 | 5,555 | 5,507 | 5,540 | +0.42% | 121,300 | 4716億7367万 | -5.51% |
11/14 | 5,517 | 5,559 | 5,482 | 5,517 | +0.36% | 103,600 | 4697億1546万 | -6.27% |
11/13 | 5,590 | 5,630 | 5,492 | 5,497 | -3.32% | 192,500 | 4680億1267万 | -6.96% |
11/10 | (IR情報)12:30 2024年3月期第2四半期決算付帯資料 |
11/10 | (IR情報)12:30 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
11/10 | 5,802 | 5,900 | 5,550 | 5,686 | -2.7% | 364,000 | 4841億406万 | -4.08% |
11/09 | 5,806 | 5,868 | 5,788 | 5,844 | -0.27% | 129,900 | 4975億5613万 | -1.62% |
11/08 | 5,880 | 5,901 | 5,797 | 5,860 | -0.48% | 184,800 | 4989億1836万 | -1.48% |
11/07 | 5,943 | 5,969 | 5,879 | 5,888 | -0.93% | 99,000 | 5013億227万 | -1.17% |
11/06 | 6,101 | 6,103 | 5,932 | 5,943 | -1.48% | 146,500 | 5059億8495万 | -0.44% |
11/02 | 6,003 | 6,047 | 5,972 | 6,032 | -0.72% | 110,400 | 5135億6238万 | +0.85% |
11/01 | 6,061 | 6,124 | 6,013 | 6,076 | +1.93% | 158,200 | 5173億853万 | +1.4% |
10/31 | 5,850 | 5,964 | 5,849 | 5,961 | +2.51% | 107,800 | 5075億1747万 | -0.68% |
10/30 | 5,846 | 5,876 | 5,782 | 5,815 | -3% | 98,200 | 4950億8708万 | -3.23% |
10/27 | 5,867 | 6,008 | 5,826 | 5,995 | +1.42% | 107,700 | 5104億1221万 | -0.4% |