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
04/24	3,030	3,065	3,020	3,050	+0.66%	89,900	1777億8925万	-5.43%
04/23	3,040	3,050	3,010	3,030	-0.66%	90,300	1766億2342万	-6.42%
04/22	3,085	3,085	3,020	3,050	0%	83,200	1777億8925万	-6.15%
04/19	3,145	3,145	3,020	3,050	-3.48%	125,700	1777億8925万	-6.47%
04/18	3,110	3,170	3,105	3,160	+1.61%	90,900	1842億132万	-3.3%
04/17	3,150	3,165	3,110	3,110	-1.27%	99,100	1812億8674万	-4.95%
04/16	3,135	3,150	3,110	3,150	-0.16%	106,900	1836億1841万	-3.9%
04/15	3,180	3,180	3,135	3,155	-1.41%	53,500	1839億986万	-3.84%
04/12	3,215	3,220	3,185	3,200	+0.47%	82,800	1865億3298万	-2.65%
04/11	3,155	3,185	3,125	3,185	0%	89,900	1856億5861万	-3.19%
04/10	16:35 (訂正)「主要株主の異動に関するお知らせ」の一部訂正に関するお知らせ
04/10	15:35 主要株主の異動に関するお知らせ
04/10	3,175	3,210	3,170	3,185	+0.63%	80,100	1856億5861万	-3.34%
04/09	3,215	3,220	3,160	3,165	-1.56%	140,600	1844億9278万	-4.12%
04/08	3,235	3,265	3,195	3,215	-0.31%	84,300	1874億736万	-2.78%
04/05	3,220	3,230	3,155	3,225	-1.23%	99,800	1879億9027万	-2.54%
04/04	3,285	3,295	3,250	3,265	+0.15%	97,200	1903億2194万	-1.36%
04/03	3,225	3,270	3,210	3,260	-0.15%	102,500	1900億3048万	-1.51%
04/02	3,275	3,295	3,245	3,265	-1.06%	93,500	1903億2194万	-1.3%
04/01	15:30 自己株式の取得状況及び取得終了に関するお知らせ
04/01	3,410	3,415	3,300	3,300	-2.65%	90,200	1923億6214万	-0.21%
03/29	3,335	3,405	3,335	3,390	+2.11%	89,100	1976億838万	+2.67%
03/28	3,365	3,375	3,300	3,320	-2.5%	98,000	1935億2797万	+0.85%
03/27	3,405	3,440	3,395	3,405	+0.15%	118,400	1984億8275万	+3.65%
03/26	3,360	3,425	3,360	3,400	+1.04%	114,800	1981億9130万	+3.75%
03/25	3,370	3,400	3,355	3,365	-0.3%	81,900	1961億5109万	+2.91%
03/22	3,370	3,395	3,345	3,375	+0.9%	73,200	1967億3401万	+3.53%
03/21	3,385	3,390	3,345	3,345	-0.74%	123,100	1949億8526万	+2.89%
03/19	3,390	3,390	3,325	3,370	+0.75%	94,300	1964億4255万	+3.98%
03/18	3,350	3,355	3,310	3,345	+0.9%	81,300	1949億8526万	+3.69%
03/15	15:30 人事異動に関するお知らせ
03/15	15:30 取締役候補者に関するお知らせ
03/15	3,240	3,325	3,235	3,315	+2.47%	115,800	1932億3651万	+3.14%
03/14	3,275	3,285	3,205	3,235	-0.92%	115,200	1885億7319万	+0.97%
03/13	3,300	3,320	3,240	3,265	+0.31%	90,400	1903億2194万	+2.03%
03/12	3,195	3,265	3,175	3,255	+1.24%	110,200	1897億3902万	+1.85%
03/11	3,230	3,255	3,190	3,215	-3.16%	116,700	1874億736万	+0.78%
03/08	15:30 自己株式の取得状況に関するお知らせ
03/08	3,260	3,340	3,230	3,320	+1.53%	192,400	1935億2797万	+4.04%
03/07	3,360	3,365	3,260	3,270	-1.36%	187,400	1906億1339万	+2.54%
03/06	3,300	3,345	3,300	3,315	-0.15%	126,300	1932億3651万	+3.95%
03/05	3,330	3,340	3,290	3,320	+0.3%	120,500	1935億2797万	+4.24%
03/04	3,320	3,390	3,295	3,310	+0.91%	210,800	1929億4506万	+4.19%
03/01	3,265	3,305	3,250	3,280	+1.23%	164,600	1911億9631万	+3.4%
02/29	3,255	3,260	3,190	3,240	-0.77%	136,000	1888億6465万	+2.37%
02/28	3,280	3,305	3,240	3,265	+1.24%	142,100	1903億2194万	+3.36%
02/27	3,205	3,245	3,200	3,225	-0.46%	125,900	1879億9027万	+2.32%
02/26	3,250	3,290	3,195	3,240	+2.21%	226,500	1888億6465万	+3.02%
02/22	3,200	3,220	3,130	3,170	+0.96%	185,300	1847億8424万	+1.21%
02/21	3,100	3,150	3,085	3,140	-0.16%	114,800	1830億3549万	+0.48%
02/20	3,205	3,225	3,125	3,145	-1.87%	204,100	1833億2695万	+0.74%
02/19	3,180	3,210	3,155	3,205	-0.16%	103,200	1868億2444万	+2.66%
02/16	3,175	3,290	3,160	3,210	+2.39%	246,800	1871億1590万	+2.92%
02/15	15:00 パーキンソニズム治療剤「マドパー配合錠L50」剤形追加に関する製造販売承認取得のお知らせ
02/15	3,160	3,170	3,110	3,135	+0.16%	149,300	1827億4403万	+0.58%
02/14	3,085	3,145	3,080	3,130	+0.97%	127,800	1824億5257万	+0.42%
02/13	3,045	3,105	3,030	3,100	+2.99%	133,800	1807億383万	-0.51%
02/09	15:30 自己株式の取得状況に関するお知らせ
02/09	3,045	3,070	3,005	3,010	-1.15%	106,700	1754億5759万	-3.34%
02/08	3,045	3,085	2,990	3,045	-0.49%	155,400	1774億9779万	-2.34%
02/07	3,100	3,100	3,000	3,060	-1.92%	242,200	1783億7217万	-1.95%
02/06	3,185	3,185	3,120	3,120	-2.04%	131,400	1818億6966万	-0.06%
02/05	3,155	3,195	3,110	3,185	+2.74%	177,500	1856億5861万	+2.08%
02/02	12:00 2024年3月期第3四半期決算説明資料
02/02	12:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	3,265	3,305	3,020	3,100	-4.17%	577,200	1807億383万	-0.45%
02/01	3,250	3,300	3,230	3,235	-1.22%	267,500	1885億7319万	+3.95%
01/31	3,245	3,275	3,225	3,275	+0.15%	139,900	1909億485万	+5.44%
01/30	3,225	3,290	3,205	3,270	+1.55%	155,600	1906億1339万	+5.55%
01/29	3,155	3,235	3,140	3,220	+3.37%	142,100	1876億9881万	+4.14%
01/26	3,155	3,215	3,105	3,115	-2.35%	109,400	1815億7820万	+0.91%
01/25	3,155	3,210	3,145	3,190	+3.24%	124,300	1859億5007万	+3.4%
01/24	3,095	3,115	3,060	3,090	0%	74,200	1801億2091万	+0.23%
01/23	3,130	3,130	3,070	3,090	-0.48%	78,800	1801億2091万	+0.19%
01/22	3,100	3,120	3,080	3,105	+2.31%	67,600	1809億9529万	+0.65%
01/19	2,972	3,050	2,950	3,035	+3.62%	95,200	1769億1488万	-1.62%
01/18	2,968	2,992	2,914	2,929	-1.55%	118,400	1707億3597万	-5.15%
01/17	3,075	3,090	2,970	2,975	-3.25%	163,600	1734億1738万	-3.78%
01/16	3,145	3,145	3,075	3,075	-2.23%	55,300	1792億4654万	-0.74%
01/15	3,130	3,150	3,120	3,145	+0.48%	50,700	1833億2695万	+1.45%
01/12	3,170	3,170	3,115	3,130	-1.11%	54,100	1824億5257万	+1.23%
01/11	3,175	3,190	3,130	3,165	+0.8%	85,300	1844億9278万	+2.53%
01/10	15:30 自己株式の取得状況に関するお知らせ
01/10	3,100	3,160	3,085	3,140	+1.29%	67,600	1830億3549万	+1.91%
01/09	3,085	3,110	3,065	3,100	+1.97%	85,400	1807億383万	+0.81%
01/05	3,115	3,115	3,040	3,040	-2.25%	71,300	1772億633万	-0.94%
01/04	3,100	3,110	3,045	3,110	-0.16%	57,000	1812億8674万	+1.47%
2023
12/29	3,085	3,115	3,085	3,115	+0.97%	51,600	1815億7820万	+1.93%
12/28	3,065	3,085	3,050	3,085	+0.33%	41,800	1798億2945万	+1.25%
12/27	3,050	3,095	3,035	3,075	+0.82%	100,800	1792億4654万	+1.15%
12/26	3,050	3,070	3,020	3,050	0%	76,700	1777億8925万	+0.56%
12/25	3,145	3,150	3,030	3,050	-0.97%	77,700	1777億8925万	+0.66%
12/22	3,050	3,095	3,050	3,080	+0.33%	61,700	1795億3800万	+1.72%
12/21	3,095	3,105	3,050	3,070	-1.76%	74,100	1789億5508万	+1.52%
12/20	3,115	3,150	3,115	3,125	+0.81%	74,400	1821億6112万	+3.51%
12/19	3,075	3,105	3,035	3,100	+1.14%	63,400	1807億383万	+2.99%
12/18	3,095	3,110	3,045	3,065	-1.76%	96,100	1786億6362万	+2.17%
12/15	3,115	3,130	3,075	3,120	+0.16%	111,300	1818億6966万	+4.17%
12/14	3,150	3,180	3,100	3,115	-0.64%	141,000	1815億7820万	+4.39%
12/13	3,105	3,150	3,075	3,135	+0.97%	137,200	1827億4403万	+5.48%
12/12	3,130	3,155	3,105	3,105	+0.32%	104,200	1809億9529万	+4.79%
12/11	3,110	3,130	3,055	3,095	+1.64%	97,700	1804億1237万	+4.7%
12/08	15:30 自己株式の取得状況に関するお知らせ
12/08	3,085	3,115	3,010	3,045	-2.56%	144,300	1774億9779万	+3.78%
12/07	3,080	3,125	3,055	3,125	+0.32%	142,000	1821億6112万	+7.28%
12/06	2,976	3,130	2,976	3,115	+5.92%	259,800	1815億7820万	+7.93%
12/05	3,000	3,010	2,941	2,941	-2.13%	123,600	1714億3547万	+2.9%
12/04	3,015	3,035	2,972	3,005	-0.5%	104,800	1751億6613万	+5.96%
12/01	3,005	3,040	2,996	3,020	+1%	155,900	1760億4050万	+7.51%
11/30	2,930	2,992	2,919	2,990	+1.63%	116,400	1742億9176万	+7.4%
11/29	2,907	2,955	2,907	2,942	+0.14%	56,800	1714億9376万	+6.56%
11/28	2,910	2,943	2,909	2,938	+1.63%	95,700	1712億6060万	+7.23%

4626 太陽 HD

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート