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
04/23	7,326	7,346	6,910	7,044	+0.26%	7,280,400	11兆161億	-8.03%
04/22	6,988	7,127	6,884	7,026	-0.72%	5,724,000	10兆9880億	-8.73%
04/21	7,316	7,370	7,077	7,077	-4.57%	3,614,100	11兆678億	-8.54%
04/18	11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果について
04/18	7,566	7,594	7,407	7,416	-3.58%	3,612,400	11兆5979億	-4.86%
04/17	16:45 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けについて
04/17	16:45 自己株式の取得状況について
04/17	7,610	7,840	7,566	7,691	+1.61%	5,009,800	12兆280億	-1.99%
04/16	7,595	7,725	7,431	7,569	-0.34%	6,560,700	11兆8372億	-4.09%
04/15	7,366	7,781	7,288	7,595	+4.79%	6,415,200	11兆8779億	-4.37%
04/14	7,412	7,471	7,248	7,248	-1.58%	5,703,100	11兆3352億	-9.45%
04/11	7,155	7,448	7,148	7,364	-5.04%	10,694,600	11兆5166億	-8.84%
04/10	8,000	8,000	7,697	7,755	+9.16%	9,299,100	12兆1281億	-4.94%
04/09	7,199	7,410	7,025	7,104	-5.27%	11,703,700	11兆1100億	-13.53%
04/08	6,938	7,516	6,934	7,499	+12.97%	11,337,800	11兆7277億	-9.7%
04/07	6,180	6,794	6,050	6,638	-10.66%	11,117,800	10兆3812億	-20.81%
04/04	15:30 連結子会社からの配当金受領について
04/04	7,813	7,813	7,363	7,430	-6.69%	9,838,500	11兆6198億	-12.26%
04/03	7,794	8,015	7,752	7,963	-1.62%	9,146,000	12兆4534億	-6.77%
04/02	7,897	8,119	7,785	8,094	+3.89%	7,205,900	12兆6583億	-5.77%
04/01	15:30 投資単位の引下げに対する考え方及び方針について
04/01	15:30 自己株式の取得状況について
04/01	7,702	7,884	7,655	7,791	+1.75%	7,158,900	12兆1844億	-9.73%
03/31	7,654	7,748	7,619	7,657	-4.79%	7,833,700	11兆9748億	-12.05%
03/28	8,166	8,193	7,995	8,042	-3.06%	6,002,100	13兆2680億	-8.56%
03/27	8,178	8,316	8,152	8,296	+0.67%	5,341,500	13兆6870億	-6.56%
03/26	8,412	8,415	8,081	8,241	-0.77%	6,290,100	13兆5963億	-7.93%
03/25	8,415	8,486	8,252	8,305	+0.67%	4,806,700	13兆7019億	-7.95%
03/24	8,196	8,377	8,181	8,250	+0.73%	6,079,800	13兆6111億	-9.25%
03/21	8,300	8,365	8,187	8,190	-0.12%	7,314,700	13兆5122億	-10.67%
03/19	8,099	8,274	8,076	8,200	+2.5%	7,367,100	13兆5287億	-11.5%
03/18	8,132	8,155	7,990	8,000	-0.39%	8,205,400	13兆1987億	-14.6%
03/17	8,497	8,534	8,031	8,031	-5.47%	8,523,800	13兆2498億	-15.25%
03/14	8,290	8,576	8,263	8,496	-2.64%	11,482,900	14兆170億	-11.41%
03/13	8,850	8,935	8,724	8,726	-0.93%	5,164,000	14兆3965億	-9.9%
03/12	15:30 自己株式の消却について
03/12	8,827	8,917	8,808	8,808	-0.22%	5,137,000	14兆5318億	-9.86%
03/11	8,800	8,865	8,628	8,827	-3.38%	6,273,500	14兆5631億	-10.33%
03/10	9,090	9,184	8,994	9,136	+0.32%	4,142,800	15兆729億	-7.98%
03/07	9,117	9,233	9,027	9,107	-2.83%	5,711,000	15兆251億	-8.94%
03/06	9,300	9,430	9,253	9,372	+2.04%	4,558,800	15兆4623億	-7.01%
03/05	9,250	9,312	9,166	9,185	-1.7%	6,393,800	15兆1537億	-9.39%
03/04	9,267	9,358	9,157	9,344	-0.7%	4,639,400	15兆4161億	-8.4%
03/03	11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果について
03/03	9,100	9,411	9,066	9,410	+6.93%	7,000,000	15兆5250億	-8.35%
02/28	16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けについて
02/28	15:30 自己株式取得に係る事項の決定について
02/28	9,050	9,077	8,749	8,800	-5.02%	6,194,400	14兆5186億	-14.83%
02/27	9,142	9,314	9,115	9,265	+0.91%	3,422,700	15兆2857億	-11.01%
02/26	9,053	9,194	8,933	9,181	+0.76%	4,900,500	15兆1471億	-12.29%
02/25	9,180	9,184	9,010	9,112	-5.76%	8,209,100	15兆333億	-13.45%
02/21	9,725	9,848	9,620	9,669	-2.09%	3,538,200	15兆9523億	-8.67%
02/20	10,000	10,050	9,850	9,875	-2.52%	3,155,400	16兆2921億	-7.06%
02/19	10,100	10,185	10,020	10,130	+0.05%	2,042,000	16兆7128億	-4.88%
02/18	10,000	10,240	9,855	10,125	+1.25%	2,518,500	16兆7046億	-5.11%
02/17	9,816	10,005	9,586	10,000	-0.3%	4,689,300	16兆4984億	-6.57%
02/14	10,050	10,260	9,938	10,030	-1.38%	4,757,100	16兆5479億	-6.7%
02/13	9,760	10,345	9,760	10,170	-4.6%	6,532,300	16兆7788億	-5.87%
02/12	15:30 当社グループの執行体制について
02/12	15:30 取締役及び監査役候補について
02/12	15:30 2025年3月期第3四半期決算説明
02/12	15:30 2025年3月期第3四半期決算短信〔IFRS〕(連結)
02/12	10,750	10,845	10,610	10,660	-0.84%	3,164,000	17兆5873億	-1.72%
02/10	15:30 自己株式の取得状況及び取得終了について
02/10	10,600	10,820	10,600	10,750	+0.47%	1,565,500	17兆7358億	-0.94%
02/07	10,760	10,865	10,645	10,700	-1.56%	1,910,000	17兆6533億	-1.55%
02/06	10,985	11,080	10,810	10,870	+0.05%	2,029,300	17兆9337億	-0.26%
02/05	11,000	11,060	10,750	10,865	-0.09%	2,289,300	17兆9255億	-0.44%
02/04	11,060	11,100	10,720	10,875	+2.21%	3,024,100	17兆9420億	-0.44%
02/03	15:30 自己株式の取得状況について
02/03	10,630	10,680	10,470	10,640	-2.65%	3,365,400	17兆5543億	-2.64%
01/31	10,980	11,040	10,875	10,930	-0.23%	2,725,200	18兆327億	-0.21%
01/30	10,980	11,075	10,940	10,955	-0.63%	2,100,700	18兆740億	+0.05%
01/29	11,045	11,210	11,015	11,025	+1.61%	2,746,700	18兆1895億	+0.7%
01/28	10,770	11,010	10,570	10,850	+0.42%	3,773,600	17兆9007億	-0.91%
01/27	11,110	11,230	10,800	10,805	-1.73%	2,534,000	17兆8265億	-1.5%
01/24	11,100	11,170	10,950	10,995	-0.32%	2,259,800	18兆1400億	-0.05%
01/23	10,980	11,070	10,835	11,030	+2.46%	2,678,100	18兆1977億	+0.11%
01/22	10,900	11,025	10,715	10,765	+0.65%	3,170,400	17兆7605億	-2.54%
01/21	10,780	10,795	10,490	10,695	+0.09%	1,838,800	17兆6450億	-3.36%
01/20	10,620	10,805	10,620	10,685	+1.09%	1,780,700	17兆6285億	-3.69%
01/17	10,630	10,675	10,335	10,570	-0.56%	2,389,000	17兆4388億	-4.93%
01/16	10,710	10,935	10,625	10,630	+1.24%	3,127,300	17兆5378億	-4.58%
01/15	10,630	10,690	10,440	10,500	-1.22%	2,733,200	17兆3233億	-5.93%
01/14	10,895	10,990	10,470	10,630	-2.97%	3,557,600	17兆5378億	-4.89%
01/10	11,145	11,170	10,940	10,955	-1.88%	3,010,600	18兆740億	-1.99%
01/09	11,385	11,525	11,030	11,165	-1.93%	2,941,900	18兆4204億	+0.01%
01/08	11,230	11,460	11,220	11,385	+1.16%	3,118,800	18兆7834億	+2.26%
01/07	11,150	11,415	11,050	11,255	+4.45%	4,025,000	18兆5689億	+1.52%
01/06	15:30 自己株式の取得状況について
01/06	11,185	11,300	10,755	10,775	-3.32%	3,281,500	17兆7770億	-2.47%
2024
12/30	11,500	11,500	11,125	11,145	-2.79%	2,723,100	18兆3874億	+1.1%
12/27	11,280	11,515	11,245	11,465	+2%	2,798,100	18兆9154億	+4.33%
12/26	11,120	11,260	11,065	11,240	+1.26%	2,400,500	18兆5442億	+2.9%
12/25	11,095	11,110	10,970	11,100	+0.5%	1,623,400	18兆3132億	+2.26%
12/24	11,230	11,255	10,930	11,045	-1.65%	1,462,700	18兆2225億	+2.33%
12/23	11,110	11,295	11,080	11,230	+3.36%	2,622,200	18兆5277億	+4.68%
12/20	10,920	11,100	10,855	10,865	-0.18%	7,280,100	17兆9255億	+1.87%
12/19	10,780	11,000	10,735	10,885	-1.76%	3,649,300	17兆9585億	+2.45%
12/18	11,225	11,370	11,080	11,080	-2.46%	3,080,900	18兆2802億	+4.62%
12/17	11,450	11,580	11,305	11,360	-1.82%	3,225,700	18兆7422億	+7.74%
12/16	11,435	11,570	11,335	11,570	+1.18%	2,488,400	19兆886億	+10.17%
12/13	11,120	11,460	11,110	11,435	-2.26%	5,398,300	18兆8659億	+9.57%
12/12	11,585	11,895	11,570	11,700	+3.36%	4,693,900	19兆3031億	+12.75%
12/11	11,310	11,410	11,180	11,320	-0.26%	3,777,500	18兆6762億	+10%
12/10	11,250	11,415	11,175	11,350	+0.4%	3,875,900	18兆7257億	+11.15%
12/09	11,290	11,455	11,155	11,305	+1.66%	4,060,100	18兆6514億	+11.84%
12/06	11,065	11,150	10,960	11,120	-0.45%	2,466,600	18兆3462億	+10.96%
12/05	11,010	11,285	10,995	11,170	+2.95%	5,341,800	18兆4287億	+12.17%
12/04	10,675	10,945	10,630	10,850	+1.69%	3,504,200	17兆9007億	+9.7%
12/03	10,700	10,775	10,585	10,670	+0.47%	4,080,600	17兆6038億	+8.52%
12/02	15:30 自己株式の取得状況について
12/02	10,375	10,640	10,310	10,620	+2.26%	3,168,900	17兆5213億	+8.66%
11/29	10,280	10,410	10,215	10,385	+1.42%	2,694,100	17兆1336億	+6.94%
11/28	10,045	10,265	9,970	10,240	-0.34%	2,553,100	16兆8943億	+5.93%
11/27	10,170	10,295	10,040	10,275	+0.93%	3,059,000	16兆9521億	+6.76%
11/26	10,080	10,235	9,972	10,180	-0.73%	3,280,600	16兆7953億	+6.05%
11/25	9,974	10,325	9,903	10,255	+4.39%	11,546,100	16兆9191億	+7.06%

6098 リクルート HD

IR情報

2024/11/25～2025/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート