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
04/25	1,067	1,074	1,059	1,059	-0.75%	1,675,200	2兆5103億	-1.67%
04/24	1,057	1,071	1,055	1,067	+1.62%	2,003,400	2兆5293億	-1.48%
04/23	1,065	1,073	1,048	1,050	+0.67%	2,070,900	2兆4890億	-3.58%
04/22	1,036	1,048	1,026	1,043	0%	1,744,400	2兆4724億	-4.84%
04/21	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
04/21	1,052	1,052	1,035	1,043	-1.14%	1,407,200	2兆4724億	-5.35%
04/18	1,055	1,059	1,045	1,055	0%	1,022,800	2兆5008億	-4.52%
04/17	1,029	1,059	1,025	1,055	+2.73%	1,952,300	2兆5008億	-4.78%
04/16	1,034	1,042	1,009	1,027	-1.63%	2,863,300	2兆4345億	-7.48%
04/15	1,066	1,068	1,039	1,044	-0.48%	1,805,900	2兆4748億	-6.2%
04/14	1,050	1,063	1,040	1,049	+1.16%	1,536,500	2兆4866億	-6.17%
04/11	987	1,042	984	1,037	+0.68%	5,354,000	2兆4582億	-7.58%
04/10	1,037	1,042	1,020	1,030	+6.19%	5,042,100	2兆4416億	-8.61%
04/09	978	980	949	970	-3.77%	3,919,000	2兆2993億	-14.24%
04/08	994	1,023	974	1,008	+2.96%	4,525,900	2兆3894億	-11.35%
04/07	1,017	1,022	966	979	-6.32%	5,742,100	2兆3207億	-14.2%
04/04	1,068	1,078	1,016	1,045	-7.6%	8,608,900	2兆4771億	-8.81%
04/03	15:30 業績予想の修正に関するお知らせ
04/03	1,074	1,132	1,072	1,131	-1.91%	4,432,600	2兆6810億	-1.48%
04/02	1,150	1,156	1,143	1,153	+0.87%	2,895,200	2兆7332億	+0.52%
04/01	1,144	1,166	1,143	1,143	+1.96%	3,655,000	2兆7094億	0%
03/31	15:30 支配株主等に関する事項について
03/31	15:30 親会社等の決算に関するお知らせ
03/31	1,126	1,146	1,117	1,121	-2.18%	3,895,700	2兆6573億	-1.58%
03/28	1,166	1,168	1,136	1,146	-2.88%	3,274,900	2兆7166億	+0.88%
03/27	1,153	1,181	1,152	1,180	+1.55%	3,357,200	2兆7972億	+4.33%
03/26	1,168	1,185	1,157	1,162	-0.43%	2,940,200	2兆7545億	+3.29%
03/25	1,177	1,179	1,151	1,167	-0.17%	2,585,300	2兆7663億	+4.29%
03/24	1,187	1,194	1,161	1,169	-2.42%	2,805,000	2兆7711億	+5.22%
03/21	1,206	1,223	1,198	1,198	-1.64%	3,611,900	2兆8398億	+8.71%
03/19	1,211	1,225	1,201	1,218	-0.41%	2,034,200	2兆8872億	+11.54%
03/18	1,211	1,227	1,198	1,223	+2.34%	3,516,000	2兆8991億	+13.24%
03/17	1,142	1,200	1,142	1,195	+5.75%	4,121,200	2兆8327億	+11.89%
03/14	1,110	1,138	1,106	1,130	+0.8%	2,964,300	2兆6786億	+6.81%
03/13	1,106	1,128	1,103	1,121	+1.17%	2,585,800	2兆6573億	+6.76%
03/12	1,097	1,120	1,092	1,108	+0.54%	4,213,400	2兆6265億	+6.23%
03/11	1,152	1,154	1,097	1,102	-5%	4,624,100	2兆6123億	+6.37%
03/10	1,161	1,174	1,156	1,160	+0.35%	3,121,200	2兆7497億	+12.51%
03/07	1,147	1,161	1,141	1,156	0%	3,476,000	2兆7403億	+12.78%
03/06	1,131	1,162	1,129	1,156	+1.49%	4,564,000	2兆7403億	+13.44%
03/05	1,120	1,140	1,114	1,139	+2.71%	4,552,400	2兆7000億	+12.44%
03/04	12:00 特定子会社の異動に関するお知らせ
03/04	12:00 (開示事項の経過)グローバル・スペシャリティ・フォーミュレーターAOC社の持分取得の完了について
03/04	1,096	1,119	1,092	1,109	+0.18%	3,331,900	2兆6288億	+10.02%
03/03	1,114	1,124	1,090	1,107	-0.63%	3,042,500	2兆6241億	+10.26%
02/28	1,102	1,117	1,097	1,114	+1.18%	5,720,200	2兆6407億	+11.4%
02/27	15:30 資金の借入に関するお知らせ
02/27	1,093	1,101	1,088	1,101	+0.09%	2,776,300	2兆6099億	+10.43%
02/26	1,065	1,101	1,058	1,100	+3.97%	5,796,200	2兆6075億	+10.78%
02/25	1,029	1,061	1,023	1,058	+1.44%	3,740,800	2兆5080億	+7.09%
02/21	1,021	1,051	1,011	1,043	+1.07%	2,836,300	2兆4724億	+5.89%
02/20	1,035	1,043	1,029	1,032	0%	2,524,600	2兆4463億	+5.09%
02/19	1,037	1,063	1,029	1,032	+0.1%	3,205,400	2兆4463億	+5.41%
02/18	1,010	1,038	1,008	1,031	+1.78%	3,033,200	2兆4439億	+5.42%
02/17	1,000	1,053	998	1,013	+6.63%	6,648,300	2兆4013億	+3.9%
02/14	15:30 2024年12月期決算短信〔IFRS〕(連結)
02/14	976	977	950	950	-1.14%	2,758,600	2兆2519億	-2.56%
02/13	936	968	935	961	+2.78%	4,745,900	2兆2780億	-1.54%
02/12	927	937	919	935	+0.65%	2,904,200	2兆2164億	-4.4%
02/10	927	937	923	929	+0.32%	3,541,500	2兆2022億	-5.3%
02/07	933	935	923	926	-0.96%	2,761,700	2兆1950億	-5.99%
02/06	938	950	935	935	-0.32%	3,017,200	2兆2164億	-5.56%
02/05	940	949	933	938	+0.21%	2,869,700	2兆2235億	-5.54%
02/04	951	953	925	936	-0.32%	3,930,600	2兆2187億	-6.12%
02/03	953	961	933	939	-4.48%	5,519,200	2兆2259億	-6.19%
01/31	985	992	981	983	-1.21%	2,046,000	2兆3302億	-2.19%
01/30	1,000	1,007	993	995	-1%	1,621,400	2兆3586億	-1.09%
01/29	1,014	1,020	1,002	1,005	-1.37%	1,835,800	2兆3823億	-0.2%
01/28	1,006	1,022	994	1,019	+0.39%	1,843,000	2兆4155億	+0.99%
01/27	1,018	1,025	1,013	1,015	+0.3%	858,500	2兆4060億	+0.4%
01/24	1,015	1,026	1,011	1,012	+0.2%	1,212,400	2兆3989億	0%
01/23	1,027	1,027	1,006	1,010	-0.59%	2,344,700	2兆3942億	-0.49%
01/22	1,007	1,024	1,006	1,016	+1.2%	2,136,900	2兆4084億	-0.1%
01/21	999	1,009	989	1,004	+1.72%	1,763,900	2兆3799億	-1.57%
01/20	981	994	977	987	+1.33%	1,289,400	2兆3396億	-3.52%
01/17	968	976	956	974	+0.83%	2,727,800	2兆3088億	-4.98%
01/16	975	984	965	966	-0.92%	3,407,900	2兆2899億	-6.03%
01/15	979	980	963	975	-0.91%	3,287,800	2兆3112億	-5.43%
01/14	969	986	961	984	+0.41%	3,378,700	2兆3325億	-4.84%
01/10	984	993	976	980	-0.91%	2,505,700	2兆3231億	-5.5%
01/09	15:30 親会社の異動に関するお知らせ
01/09	992	1,000	984	989	-0.5%	3,057,000	2兆3444億	-4.81%
01/08	1,007	1,011	993	994	-1.58%	2,486,800	2兆3562億	-4.42%
01/07	1,000	1,013	993	1,010	+0.8%	2,968,100	2兆3942億	-2.98%
01/06	1,017	1,017	994	1,002	-2.15%	3,561,000	2兆3752億	-3.75%
2024
12/30	1,033	1,038	1,016	1,024	-2.2%	2,014,100	2兆4274億	-1.63%
12/27	1,026	1,050	1,026	1,047	+1.55%	1,821,700	2兆4819億	+0.67%
12/26	1,034	1,039	1,018	1,031	-0.29%	1,291,900	2兆4439億	-0.67%
12/25	1,033	1,036	1,021	1,034	-0.58%	1,107,700	2兆4511億	-0.29%
12/24	1,034	1,045	1,034	1,040	+1.07%	1,044,000	2兆4653億	+0.48%
12/23	1,033	1,037	1,021	1,029	+1.18%	1,508,400	2兆4392億	-0.39%
12/20	1,026	1,029	1,016	1,017	-0.39%	2,321,300	2兆4108億	-1.36%
12/19	1,024	1,030	1,018	1,021	-2.02%	2,497,400	2兆4202億	-0.87%
12/18	1,055	1,058	1,041	1,042	-1.7%	2,070,800	2兆4700億	+1.17%
12/17	1,054	1,081	1,052	1,060	+0.09%	2,338,800	2兆5127億	+2.71%
12/16	1,070	1,077	1,056	1,059	-0.84%	1,414,500	2兆5103億	+2.62%
12/13	1,060	1,073	1,051	1,068	-0.65%	2,627,100	2兆5317億	+3.39%
12/12	1,083	1,087	1,071	1,075	-0.56%	2,181,900	2兆5483億	+4.07%
12/11	1,092	1,095	1,069	1,081	-1.28%	2,763,400	2兆5625億	+4.55%
12/10	1,104	1,112	1,079	1,095	+6.31%	4,874,000	2兆5957億	+5.8%
12/09	1,040	1,045	1,019	1,030	-0.87%	2,703,300	2兆4416億	-0.58%
12/06	1,050	1,054	1,036	1,039	-0.95%	1,380,900	2兆4629億	-0.1%
12/05	1,053	1,053	1,036	1,049	+0.1%	1,770,700	2兆4866億	+0.38%
12/04	1,049	1,058	1,035	1,048	-0.19%	2,443,900	2兆4842億	-0.29%
12/03	1,050	1,060	1,042	1,050	+0.67%	2,204,400	2兆4890億	-0.47%
12/02	1,037	1,048	1,031	1,043	+1.86%	3,354,500	2兆4724億	-1.04%
11/29	1,021	1,028	1,017	1,024	+0.99%	2,586,300	2兆4274億	-2.75%
11/28	999	1,021	999	1,014	+1.71%	3,092,300	2兆4036億	-3.61%
11/27	1,000	1,009	989	997	-0.8%	2,634,100	2兆3634億	-5.23%

4612 日本ペイント HD

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート