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
09/18	2,371	2,420	2,325	2,372	-0.75%	756,800	1438億7911万	-1.86%
09/17	2,516	2,519	2,340	2,390	-5.57%	1,274,900	1449億7094万	-0.91%
09/13	2,386	2,593	2,353	2,531	+5.59%	2,114,700	1535億2362万	+5.24%
09/12	2,305	2,530	2,290	2,397	+6.3%	4,000,800	1453億9554万	+0.13%
09/11	15:00 2025年4月期第1四半期決算短信〔日本基準〕(非連結)
09/11	15:00 2025年4月期第1四半期決算説明資料
09/11	15:00 配当方針および配当予想の修正に関するお知らせ
09/11	2,308	2,335	2,255	2,255	-2.42%	954,300	1367億8220万	-5.53%
09/10	2,312	2,351	2,287	2,311	+1.27%	606,800	1401億7901万	-3.06%
09/09	2,250	2,288	2,240	2,282	-1.76%	651,100	1384億1995万	-3.71%
09/06	2,410	2,433	2,308	2,323	-2.52%	708,600	1409億690万	-1.98%
09/05	2,430	2,520	2,367	2,383	-3.68%	765,100	1445億4634万	+0.38%
09/04	2,477	2,522	2,452	2,474	-2.56%	511,900	1500億6615万	+3.95%
09/03	2,550	2,609	2,527	2,539	+1.56%	618,800	1540億888万	+6.5%
09/02	2,505	2,538	2,492	2,500	-2.19%	547,200	1516億4324万	+4.78%
08/30	2,550	2,561	2,515	2,556	+1.39%	282,000	1550億4005万	+7.08%
08/29	2,553	2,579	2,507	2,521	-2.7%	487,700	1529億1705万	+5.7%
08/28	2,581	2,618	2,542	2,591	-0.12%	363,800	1571億6306万	+8.59%
08/27	2,601	2,628	2,575	2,594	+0.27%	422,700	1573億4503万	+8.85%
08/26	2,509	2,590	2,491	2,587	+3.98%	514,600	1569億2043万	+8.74%
08/23	2,445	2,490	2,410	2,488	+1.02%	394,400	1509億1535万	+4.63%
08/22	2,429	2,463	2,407	2,463	+2.41%	442,100	1493億9892万	+3.4%
08/21	2,396	2,432	2,376	2,405	-0.78%	500,600	1454億1060万	+0.8%
08/20	2,275	2,427	2,260	2,424	+8.36%	1,011,800	1465億5937万	+1.38%
08/19	2,290	2,291	2,229	2,237	-2.53%	509,900	1352億5302万	-6.68%
08/16	2,280	2,311	2,261	2,295	+2.18%	561,300	1387億5980万	-4.61%
08/15	2,241	2,279	2,225	2,246	-0.8%	442,100	1357億9717万	-6.92%
08/14	2,288	2,288	2,233	2,264	+0.85%	481,900	1368億8549万	-6.6%
08/13	2,210	2,289	2,209	2,245	+1.86%	507,700	1357億3671万	-7.8%
08/09	2,270	2,270	2,161	2,204	-3.16%	631,900	1332億5778万	-9.89%
08/08	2,250	2,305	2,195	2,276	+2.66%	538,900	1376億1103万	-7.33%
08/07	2,130	2,274	2,112	2,217	+1.7%	690,500	1340億4378万	-10.24%
08/06	2,091	2,224	2,091	2,180	+11.28%	964,600	1318億670万	-12.41%
08/05	2,084	2,166	1,900	1,959	-13.66%	1,627,800	1184億4464万	-21.95%
08/02	2,330	2,370	2,269	2,269	-6.63%	785,700	1371億8779万	-10.74%
08/01	2,493	2,514	2,424	2,430	-4.1%	509,500	1469億2214万	-5.19%
07/31	2,536	2,553	2,462	2,534	-1.78%	679,200	1532億1017万	-1.71%
07/30	2,586	2,596	2,516	2,580	-0.23%	398,700	1649億8857万	-0.27%
07/29	2,520	2,608	2,505	2,586	+2.9%	491,800	1653億7226万	-0.27%
07/26	2,510	2,590	2,510	2,513	+0.24%	368,800	1607億398万	-3.31%
07/25	2,511	2,560	2,486	2,507	-1.53%	550,900	1603億2029万	-3.8%
07/24	15:00 自己株式の消却完了に関するお知らせ
07/24	2,595	2,613	2,538	2,546	+0.59%	559,400	1628億1430万	-2.64%
07/23	2,499	2,562	2,495	2,531	+1.65%	473,900	1618億5507万	-3.62%
07/22	2,545	2,551	2,465	2,490	-2.89%	452,600	1574億6732万	-5.57%
07/19	2,578	2,580	2,538	2,564	-0.62%	435,700	1621億4707万	-3.28%
07/18	2,559	2,599	2,533	2,580	+0.12%	421,800	1631億5891万	-3.12%
07/17	2,545	2,620	2,535	2,577	+2.67%	549,000	1629億6919万	-2.9%
07/16	2,600	2,600	2,505	2,510	-2.56%	638,300	1587億3212万	-5.18%
07/12	2,511	2,635	2,500	2,576	+3.79%	1,220,900	1629億595万	-2.46%
07/11	2,500	2,509	2,421	2,482	+1.22%	754,800	1569億6140万	-5.59%
07/10	15:00 自己株式の消却に関するお知らせ
07/10	2,525	2,574	2,416	2,452	-3.24%	948,000	1550億6421万	-6.34%
07/09	2,510	2,556	2,494	2,534	+0.48%	518,200	1602億4988万	-2.87%
07/08	2,545	2,559	2,506	2,522	-0.75%	681,200	1594億9100万	-2.85%
07/05	2,450	2,569	2,423	2,541	+3.59%	1,684,600	1606億9256万	-1.55%
07/04	2,550	2,553	2,439	2,453	-6.09%	2,105,200	1551億2745万	-4.4%
07/03	17:00 自己株式の取得状況及び取得終了に関するお知らせ
07/03	2,730	2,765	2,612	2,612	-2.94%	907,800	1651億8259万	+2.35%
07/02	2,712	2,721	2,663	2,691	-0.77%	601,200	1701億7854万	+6.28%
07/01	2,781	2,785	2,696	2,712	-1.7%	658,300	1715億658万	+7.92%
06/28	2,805	2,822	2,730	2,759	-1.64%	816,200	1744億7885万	+10.76%
06/27	2,760	2,833	2,748	2,805	+0.57%	899,200	1773億8789万	+13.7%
06/26	2,774	2,806	2,728	2,789	+0.83%	1,010,800	1763億7605万	+14.16%
06/25	2,736	2,801	2,721	2,766	+1.1%	626,200	1749億2153万	+14.25%
06/24	2,692	2,775	2,686	2,736	+0.63%	1,013,100	1730億2433万	+14%
06/21	2,702	2,740	2,635	2,719	+0.44%	1,327,600	1719億2111万	+14.1%
06/20	2,725	2,760	2,701	2,707	-0.81%	1,020,300	1711億6236万	+14.51%
06/19	2,850	2,868	2,726	2,729	-2.81%	1,929,900	1725億5341万	+16.38%
06/18	2,808	2,865	2,776	2,808	-0.14%	1,371,500	1775億4854万	+20.77%
06/17	2,831	2,913	2,775	2,812	-1.06%	2,176,300	1778億146万	+21.84%
06/14	2,834	2,929	2,708	2,842	-0.77%	6,605,500	1796億9835万	+24.21%
06/13	2,834	2,864	2,740	2,864	+21.15%	8,959,100	1810億8940万	+26.33%
06/12	15:00 中期的な成長に向けた経営方針
06/12	15:00 2024年4月期通期決算説明資料
06/12	15:00 2024年4月期決算短信〔日本基準〕(非連結)
06/12	15:00 自己株式取得に係る事項の決定に関するお知らせ
06/12	2,405	2,422	2,307	2,364	-0.67%	1,583,900	1494億7463万	+5.3%
06/11	2,343	2,399	2,325	2,380	+0.8%	882,800	1504億8630万	+6.11%
06/10	2,250	2,365	2,240	2,361	+3.78%	844,600	1492億8494万	+5.5%
06/07	2,197	2,276	2,190	2,275	+2.99%	542,800	1438億4720万	+1.93%
06/06	2,225	2,255	2,173	2,209	-0.67%	934,000	1396億7405万	-0.99%
06/05	2,230	2,264	2,195	2,224	+0.18%	543,700	1406億2249万	-0.31%
06/04	2,165	2,259	2,165	2,220	+3.02%	709,700	1403億6957万	-0.4%
06/03	2,180	2,180	2,122	2,155	-0.42%	406,700	1362億5965万	-3.23%
05/31	2,100	2,164	2,093	2,164	+3.79%	555,500	1368億2872万	-2.87%
05/30	2,090	2,127	2,043	2,085	-2.02%	488,800	1318億3359万	-6.5%
05/29	2,197	2,215	2,128	2,128	-4.1%	354,400	1345億5246万	-4.79%
05/28	2,200	2,269	2,195	2,219	+2.4%	491,600	1403億634万	-1.03%
05/27	2,138	2,170	2,111	2,167	+1.45%	400,500	1370億1841万	-3.56%
05/24	2,218	2,224	2,120	2,136	-4.13%	615,600	1350億5829万	-5.19%
05/23	2,231	2,257	2,216	2,228	+0.04%	252,100	1408億7541万	-1.37%
05/22	2,234	2,265	2,218	2,227	-1.02%	285,500	1408億1218万	-1.59%
05/21	2,292	2,315	2,250	2,250	-1.83%	321,500	1422億5769万	-0.71%
05/20	2,239	2,334	2,237	2,292	+1.42%	506,600	1449億1316万	+0.79%
05/17	2,209	2,273	2,198	2,260	+1.12%	356,800	1428億8994万	-0.96%
05/16	2,238	2,265	2,198	2,235	+0.22%	502,200	1413億930万	-2.4%
05/15	2,356	2,359	2,230	2,230	-5.71%	721,600	1409億9317万	-3.17%
05/14	2,380	2,445	2,358	2,365	+2.03%	861,000	1495億2863万	+2.25%
05/13	2,315	2,335	2,256	2,318	-0.34%	434,600	1465億5703万	+0.04%
05/10	2,322	2,344	2,277	2,326	+0.91%	510,700	1470億6283万	+0.26%
05/09	2,325	2,333	2,283	2,305	-0.6%	463,300	1457億3510万	-0.82%
05/08	2,321	2,367	2,289	2,319	+3.34%	965,800	1466億2025万	-0.56%
05/07	2,200	2,266	2,179	2,244	+1.36%	484,500	1418億7833万	-4.18%
05/02	2,230	2,230	2,175	2,214	-2.34%	610,600	1399億8156万	-6.03%
05/01	2,243	2,295	2,216	2,267	+3.28%	760,400	1433億3252万	-4.35%
04/30	2,182	2,207	2,140	2,195	+0.46%	657,000	1387億8027万	-7.85%
04/26	2,147	2,206	2,126	2,185	+0.74%	1,127,100	1381億4802万	-8.96%
04/25	2,178	2,201	2,147	2,169	-0.6%	633,900	1371億3641万	-10.41%
04/24	2,208	2,232	2,170	2,182	-0.46%	510,100	1379億5834万	-10.65%

5032 ANYCOLOR

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート