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
04/18	539	544	531	540	+0.56%	1,995,900	2714億3874万	+4.85%
04/17	541	546	531	537	-1.83%	3,022,100	2699億3074万	+4.68%
04/16	542	562	540	547	+1.67%	5,762,400	2749億5739万	+7.05%
04/15	526	539	525	538	+0.75%	1,631,100	2704億3341万	+5.7%
04/12	542	542	533	534	-0.56%	1,741,300	2684億2275万	+5.33%
04/11	530	540	528	537	-0.37%	1,742,200	2699億3074万	+6.13%
04/10	541	550	535	539	0%	2,240,700	2709億3607万	+6.73%
04/09	540	545	536	539	+1.13%	3,957,100	2709億3607万	+7.16%
04/08	526	534	524	533	+2.5%	3,587,600	2679億2009万	+6.39%
04/05	520	522	499	520	-1.52%	6,272,300	2613億8545万	+4.21%
04/04	14:20 グローバル構造改革実施および2024年度の損失計上見込みに関するお知らせ
04/04	502	545	502	528	+5.81%	11,792,900	2654億676万	+6.02%
04/03	490	504	489	499	+1.42%	3,001,200	2508億2950万	+0.4%
04/02	499	499	491	492	-1.6%	2,281,800	2473億1085万	-0.81%
04/01	500	503	495	500	+0.81%	1,879,900	2513億3216万	+1.01%
03/29	493	504	493	496	+0.4%	2,152,900	2493億2151万	+0.61%
03/28	498	499	491	494	-0.2%	1,893,000	2483億1618万	+0.41%
03/27	496	498	489	495	-0.2%	3,447,500	2488億1884万	+0.81%
03/26	496	498	490	496	-0.2%	2,586,300	2493億2151万	+1.22%
03/25	507	510	497	497	-2.17%	2,508,800	2498億2417万	+1.43%
03/22	507	510	503	508	+0.59%	2,448,400	2553億5348万	+3.89%
03/21	507	513	504	505	+0.8%	3,173,400	2538億4549万	+3.48%
03/19	494	504	493	501	+0.8%	2,766,000	2518億3483万	+2.87%
03/18	500	502	490	497	0%	2,994,600	2498億2417万	+2.26%
03/15	495	503	491	497	+0.4%	4,025,100	2498億2417万	+2.47%
03/14	492	497	488	495	+1.23%	2,086,800	2488億1884万	+2.06%
03/13	495	495	487	489	-1.21%	1,849,800	2458億286万	+1.03%
03/12	491	498	485	495	0%	2,242,500	2488億1884万	+2.7%
03/11	496	503	488	495	-1.79%	3,385,100	2488億1884万	+3.13%
03/08	508	517	499	504	-0.79%	5,282,600	2533億4282万	+5.66%
03/07	495	513	493	508	+1.6%	5,392,400	2553億5348万	+7.4%
03/07	8:30 連結子会社の異動(持分譲渡)に関するお知らせ
03/07	8:30 (開示事項の中止)米国子会社REALM IDx, Inc.(レルムアイディーエックスインク)での株式公開準備に関するお知らせ
03/06	487	504	486	500	+1.83%	4,295,700	2513億3216万	+6.61%
03/05	492	497	483	491	-0.2%	3,065,000	2468億818万	+5.59%
03/04	491	496	488	492	+0.2%	3,051,200	2473億1085万	+6.49%
03/01	498	505	489	491	-0.61%	3,913,900	2468億818万	+6.97%
02/29	480	500	477	494	+2.28%	6,231,700	2483億1618万	+8.33%
02/28	478	488	478	483	+2.11%	3,590,500	2427億8687万	+6.86%
02/27	466	477	466	473	+1.28%	3,191,300	2377億6023万	+5.11%
02/26	465	474	465	467	+0.43%	3,520,200	2347億4424万	+4.47%
02/22	474	475	464	465	-1.27%	3,332,400	2337億3891万	+4.49%
02/21	469	474	465	471	0%	2,723,600	2367億5490万	+6.32%
02/20	475	476	468	471	-0.63%	2,845,400	2367億5490万	+6.8%
02/19	489	489	474	474	-3.07%	3,657,600	2382億6289万	+7.97%
02/16	482	491	480	489	+2.09%	4,649,700	2458億286万	+11.9%
02/15	476	480	471	479	+0.84%	3,005,400	2407億7621万	+10.11%
02/14	476	478	466	475	-0.63%	3,625,700	2387億6556万	+9.7%
02/13	478	479	470	478	+1.06%	4,744,300	2402億7355万	+10.9%
02/09	481	483	469	473	-1.66%	5,464,800	2377億6023万	+10.51%
02/08	482	490	477	481	-0.21%	5,928,000	2417億8154万	+12.91%
02/07	472	483	471	482	+2.55%	7,233,800	2422億8421万	+13.95%
02/06	462	476	461	470	+2.62%	7,899,300	2362億5223万	+11.9%
02/05	440	463	440	458	+3.15%	8,598,700	2302億2026万	+9.57%
02/02	428	452	423	444	+9.9%	18,985,500	2231億8296万	+6.73%
02/01	15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結)
02/01	405	408	398	404	-0.98%	7,860,800	2030億7639万	-2.42%
01/31	410	412	403	408	+0.99%	5,096,300	2050億8704万	-1.45%
01/30	409	410	401	404	-0.98%	5,477,100	2030億7639万	-2.42%
01/29	413	413	407	408	-1.21%	5,171,000	2050億8704万	-1.69%
01/26	413	417	410	413	+0.24%	4,387,500	2076億37万	-0.48%
01/25	414	417	409	412	-0.48%	2,648,600	2070億9770万	-0.96%
01/24	414	414	409	414	0%	2,234,400	2081億303万	-0.48%
01/23	416	419	411	414	0%	2,602,000	2081億303万	-0.72%
01/22	414	415	412	414	+0.73%	2,090,300	2081億303万	-0.96%
01/19	414	414	410	411	+0.24%	2,486,400	2065億9504万	-1.91%
01/18	411	417	409	410	-0.49%	2,918,600	2060億9237万	-2.61%
01/17	420	425	412	412	-2.37%	3,445,800	2070億9770万	-2.37%
01/16	426	427	421	422	-1.17%	2,228,400	2121億2435万	-0.47%
01/15	430	433	427	427	-0.93%	2,469,500	2146億3767万	+0.47%
01/12	434	434	427	431	+0.7%	3,131,000	2166億4832万	+1.17%
01/11	429	434	427	428	+0.71%	3,238,200	2151億4033万	+0.23%
01/10	15:30 (開示事項の経過)連結子会社株式の追加取得に関するお知らせ
01/10	426	431	425	425	-0.23%	4,951,100	2136億3234万	-0.93%
01/09	425	430	423	426	+1.67%	4,644,300	2141億3500万	-1.16%
01/05	420	426	419	419	+0.96%	4,429,400	2106億1635万	-3.01%
01/04	416	417	407	415	+0.48%	4,677,600	2086億569万	-4.38%
2023
12/29	412	417	410	413	+0.73%	3,282,100	2076億37万	-5.28%
12/28	408	411	406	410	+0.49%	2,728,200	2060億9237万	-6.61%
12/27	407	412	406	408	+0.74%	3,472,900	2050億8704万	-7.48%
12/26	409	409	403	405	-0.25%	2,662,600	2035億7905万	-8.78%
12/25	408	413	404	406	+0.25%	3,137,200	2040億8172万	-8.97%
12/22	407	412	402	405	0%	4,238,100	2035億7905万	-9.8%
12/21	413	414	399	405	-2.41%	6,545,300	2035億7905万	-10.2%
12/20	417	427	413	415	-0.24%	10,963,900	2086億569万	-8.59%
12/19	425	425	416	416	-2.12%	9,405,400	2091億836万	-8.77%
12/18	427	428	420	425	-1.85%	3,456,100	2136億3234万	-7%
12/15	430	433	428	433	+0.23%	4,319,900	2176億5365万	-5.66%
12/14	436	438	428	432	-1.82%	4,952,000	2171億5099万	-6.09%
12/13	444	446	439	440	-0.23%	1,748,600	2211億7230万	-4.56%
12/12	444	445	438	441	-0.68%	3,908,000	2216億7497万	-4.34%
12/11	450	451	443	444	+0.23%	2,912,900	2231億8296万	-3.9%
12/08	450	450	434	443	-2.64%	5,965,200	2226億8030万	-4.11%
12/07	459	461	454	455	-0.66%	1,677,900	2287億1227万	-1.3%
12/06	453	460	451	458	+0.66%	2,223,000	2302億2026万	-0.22%
12/05	456	460	451	455	-0.87%	3,433,500	2287億1227万	-0.66%
12/04	463	464	457	459	-1.92%	2,637,000	2307億2293万	+0.22%
12/01	470	471	466	468	0%	1,761,900	2352億4690万	+2.41%
11/30	467	469	462	468	+0.65%	2,403,600	2352億4690万	+2.63%
11/29	466	470	464	465	-0.43%	1,691,500	2337億3891万	+2.42%
11/28	470	473	460	467	-0.64%	2,191,600	2347億4424万	+2.86%
11/27	480	480	464	470	-1.05%	2,075,800	2362億5223万	+3.75%
11/24	477	483	475	475	-0.21%	1,968,700	2387億6556万	+5.09%
11/22	467	477	467	476	+1.71%	2,631,200	2392億6822万	+5.31%
11/21	467	471	465	468	-0.43%	3,097,500	2352億4690万	+3.77%

4902 コニカミノルタ

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート