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
08/23	2,349	2,383	2,336	2,365	+1.76%	2,029,900	1兆8776億	+4.42%
08/22	2,342	2,358	2,309	2,324	-2.27%	3,483,400	1兆8451億	+2.51%
08/21	2,390	2,422	2,367	2,378	-0.71%	3,121,000	1兆8879億	+4.57%
08/20	2,380	2,407	2,348	2,395	+2.48%	2,252,500	1兆9014億	+5.14%
08/19	2,382	2,384	2,323	2,337	-2.38%	2,731,400	1兆8554億	+2.5%
08/16	2,444	2,450	2,381	2,394	+0.46%	5,330,200	1兆9006億	+4.63%
08/15	2,300	2,393	2,300	2,383	+4.61%	5,180,800	1兆8919億	+3.97%
08/14	2,245	2,280	2,225	2,278	+2.47%	3,627,300	1兆8085億	-0.7%
08/13	2,153	2,236	2,150	2,223	+4.32%	4,797,600	1兆7649億	-3.35%
08/09	2,128	2,155	2,090	2,131	+2.55%	4,624,100	1兆6918億	-7.63%
08/08	2,071	2,122	2,052	2,078	-2.03%	2,802,000	1兆6498億	-10.43%
08/07	2,022	2,174	2,009	2,121	+1.14%	5,332,500	1兆6839億	-9.16%
08/06	2,023	2,115	2,009	2,097	+12.98%	4,503,200	1兆6648億	-10.69%
08/05	2,051	2,055	1,803	1,856	-15.83%	5,767,300	1兆4735億	-21.46%
08/02	2,265	2,277	2,175	2,205	-0.68%	9,365,800	1兆7506億	-7.7%
08/01	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/01	2,225	2,261	2,177	2,220	-3.9%	5,120,500	1兆7625億	-7.5%
07/31	2,251	2,322	2,245	2,310	+1.18%	2,865,100	1兆8340億	-4.27%
07/30	2,276	2,288	2,258	2,283	-0.65%	2,447,400	1兆8125億	-5.7%
07/29	2,277	2,315	2,242	2,298	+3.19%	2,803,100	1兆8244億	-5.43%
07/26	2,240	2,268	2,223	2,227	-1.15%	3,056,700	1兆7681億	-8.69%
07/25	2,300	2,301	2,250	2,253	-3.06%	2,995,400	1兆7887億	-8.08%
07/24	2,362	2,373	2,324	2,324	-2.27%	1,470,100	1兆8451億	-5.61%
07/23	2,391	2,400	2,362	2,378	+0.76%	1,529,700	1兆8879億	-3.76%
07/22	2,400	2,406	2,353	2,360	-2.12%	2,977,900	1兆8736億	-4.76%
07/19	2,406	2,427	2,387	2,411	+0.46%	2,302,300	1兆9141億	-3.13%
07/18	2,441	2,449	2,400	2,400	-4.5%	3,020,800	1兆9054億	-3.88%
07/17	2,498	2,535	2,491	2,513	+1.37%	3,167,000	1兆9951億	+0.16%
07/16	2,459	2,507	2,441	2,479	+1.27%	3,166,400	1兆9681億	-1.51%
07/12	2,474	2,504	2,448	2,448	-3.01%	3,084,300	1兆9435億	-3.01%
07/11	2,540	2,560	2,514	2,524	+0.92%	3,478,300	2兆39億	-0.2%
07/10	2,453	2,510	2,448	2,501	+2.42%	4,312,100	1兆9856億	-1.11%
07/09	2,409	2,466	2,405	2,442	+1.24%	4,388,700	1兆9388億	-3.4%
07/08	2,390	2,422	2,362	2,412	+0.58%	3,875,200	1兆9149億	-4.78%
07/05	2,454	2,460	2,391	2,398	-2.72%	3,475,400	1兆9038億	-5.55%
07/04	2,450	2,482	2,425	2,465	+0.98%	2,787,600	1兆9570億	-3.14%
07/03	2,472	2,488	2,428	2,441	-0.97%	3,987,000	1兆9380億	-4.16%
07/02	2,492	2,492	2,449	2,465	+0.16%	4,255,500	1兆9570億	-3.41%
07/01	2,521	2,525	2,449	2,461	-1.68%	3,702,900	1兆9538億	-3.79%
06/28	2,490	2,507	2,476	2,503	+0.48%	2,908,400	1兆9872億	-2.15%
06/27	2,541	2,547	2,481	2,491	-1.93%	3,221,100	1兆9777億	-2.43%
06/26	2,529	2,551	2,502	2,540	+1.07%	3,117,000	2兆166億	-0.31%
06/25	2,537	2,540	2,506	2,513	+0.24%	2,925,000	1兆9951億	-1.1%
06/24	2,524	2,528	2,467	2,507	-0.52%	2,762,500	1兆9904億	-1.22%
06/21	2,528	2,541	2,499	2,520	+0.04%	4,234,500	2兆7億	-0.55%
06/20	2,532	2,532	2,483	2,519	-0.83%	2,201,300	1兆9999億	-0.36%
06/19	2,514	2,551	2,503	2,540	-0.04%	2,940,700	2兆166億	+0.71%
06/18	2,565	2,572	2,534	2,541	-0.31%	3,037,600	2兆174億	+1.07%
06/17	2,609	2,636	2,548	2,549	-3.34%	3,187,900	2兆237億	+1.68%
06/14	2,574	2,650	2,571	2,637	+0.69%	4,550,800	2兆936億	+5.48%
06/13	2,710	2,722	2,612	2,619	-3.14%	3,790,200	2兆793億	+5.14%
06/12	2,661	2,712	2,653	2,704	+0.37%	3,192,600	2兆1468億	+8.9%
06/11	2,699	2,721	2,682	2,694	+1.28%	4,648,900	2兆1388億	+9.02%
06/10	2,651	2,674	2,618	2,660	+3.18%	4,726,300	2兆1118億	+8.13%
06/07	2,586	2,636	2,573	2,578	+2.55%	5,819,200	2兆467億	+5.22%
06/06	2,512	2,532	2,498	2,514	+1.05%	2,209,800	1兆9959億	+2.86%
06/05	2,550	2,557	2,479	2,488	-2.93%	2,909,700	1兆9753億	+1.93%
06/04	2,550	2,598	2,545	2,563	-0.5%	3,266,200	2兆348億	+5.21%
06/03	2,587	2,610	2,566	2,576	+1.22%	3,404,700	2兆451億	+6.05%
05/31	2,558	2,565	2,519	2,545	+1.19%	5,100,000	2兆205億	+5.08%
05/30	2,513	2,541	2,469	2,515	-1.72%	2,816,600	1兆9967億	+4.1%
05/29	2,628	2,677	2,547	2,559	-2.14%	5,510,100	2兆316億	+6.09%
05/28	2,488	2,626	2,484	2,615	+5.87%	7,084,600	2兆761億	+8.73%
05/27	2,382	2,470	2,382	2,470	+4.09%	2,498,200	1兆9610億	+3.05%
05/24	2,321	2,388	2,318	2,373	+0.21%	1,916,400	1兆8840億	-0.88%
05/23	2,362	2,368	2,313	2,368	0%	1,899,000	1兆8800億	-1.17%
05/22	2,401	2,405	2,366	2,368	-1.99%	2,066,500	1兆8800億	-1.33%
05/21	2,448	2,459	2,414	2,416	-0.49%	1,793,100	1兆9181億	+0.54%
05/20	2,379	2,444	2,375	2,428	+2.4%	2,081,200	1兆9276億	+1%
05/17	2,319	2,371	2,319	2,371	+0.89%	2,552,700	1兆8824億	-1.37%
05/16	2,374	2,380	2,327	2,350	-0.34%	2,135,500	1兆8657億	-2.29%
05/15	2,351	2,404	2,351	2,358	+0.34%	2,293,500	1兆8721億	-1.95%
05/14	2,383	2,387	2,323	2,350	-1.22%	4,235,500	1兆8657億	-2.16%
05/13	2,318	2,393	2,290	2,379	-1.61%	5,545,700	1兆8887億	-0.88%
05/10	15:00 代表取締役および役員の異動に関するお知らせ
05/10	15:00 2024年3月期剰余金の配当に関するお知らせ
05/10	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/10	2,418	2,442	2,392	2,418	+0.17%	3,156,200	1兆9197億	+0.88%
05/09	2,407	2,433	2,391	2,414	+0.71%	1,909,600	1兆9165億	+0.96%
05/08	2,426	2,429	2,383	2,397	-1.52%	1,861,200	1兆9030億	+0.5%
05/07	2,419	2,439	2,412	2,434	+1.29%	2,498,200	1兆9324億	+2.14%
05/02	2,407	2,424	2,393	2,403	-0.62%	1,980,600	1兆9078億	+1.01%
05/01	2,422	2,432	2,401	2,418	-0.94%	1,614,500	1兆9197億	+1.64%
04/30	2,406	2,446	2,390	2,441	+3%	3,070,900	1兆9380億	+2.65%
04/26	2,360	2,382	2,343	2,370	-0.42%	2,159,000	1兆8816億	-0.25%
04/25	2,414	2,420	2,380	2,380	-1.69%	1,869,200	1兆8895億	+0.17%
04/24	2,389	2,421	2,371	2,421	+1.34%	3,063,900	1兆9221億	+1.94%
04/23	2,421	2,434	2,376	2,389	-0.54%	1,626,300	1兆8967億	+0.72%
04/22	2,410	2,448	2,388	2,402	+0.71%	1,949,800	1兆9070億	+1.39%
04/19	2,433	2,433	2,350	2,385	-2.01%	2,953,100	1兆8935億	+0.93%
04/18	2,377	2,435	2,359	2,434	+1.93%	2,249,700	1兆9324億	+3.27%
04/17	2,443	2,451	2,373	2,388	-0.79%	2,439,400	1兆8959億	+1.62%
04/16	2,460	2,499	2,399	2,407	-2.43%	3,422,000	1兆9110億	+2.73%
04/15	2,436	2,475	2,429	2,467	+0.24%	2,155,400	1兆9586億	+5.65%
04/12	2,445	2,462	2,423	2,461	+0.98%	3,107,500	1兆9538億	+5.8%
04/11	2,381	2,445	2,376	2,437	+0.83%	2,363,300	1兆9348億	+5.18%
04/10	2,392	2,422	2,385	2,417	+0.33%	2,334,700	1兆9189億	+4.63%
04/09	2,351	2,409	2,351	2,409	+3.17%	3,327,600	1兆9126億	+4.6%
04/08	2,310	2,339	2,307	2,335	+1.92%	1,775,500	1兆8538億	+1.79%
04/05	2,291	2,297	2,262	2,291	-0.78%	1,812,000	1兆8189億	+0.04%
04/04	2,315	2,330	2,292	2,309	+0.92%	2,459,300	1兆8332億	+0.96%
04/03	2,268	2,310	2,253	2,288	+0.93%	2,543,400	1兆8165億	+0.18%
04/02	2,283	2,306	2,258	2,267	-0.48%	2,253,500	1兆7998億	-0.66%
04/01	2,355	2,365	2,262	2,278	-2.98%	2,191,500	1兆8085億	-0.09%

5802 住友電気工業

IR情報

2024/04/01～2024/08/23

IR情報＆株価推移

開示資料

決算

株式

チャート