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
02/10	56,410	56,920	55,450	56,800	+0.26%	212,400	3兆8265億	-3.39%
02/07	56,850	57,200	56,650	56,650	-0.14%	162,400	3兆8164億	-4%
02/06	56,490	56,810	56,150	56,730	+0.64%	222,700	3兆8218億	-4.26%
02/05	56,820	56,880	55,950	56,370	-0.35%	176,300	3兆7976億	-5.23%
02/04	57,560	57,670	56,370	56,570	-0.07%	195,700	3兆8110億	-5.27%
02/03	14:30 自己株式の取得状況に関するお知らせ
02/03	57,300	57,450	56,460	56,610	-3.86%	292,600	3兆8137億	-5.55%
01/31	58,820	59,170	58,380	58,880	-0.57%	167,500	3兆9667億	-2.13%
01/30	59,800	59,900	58,840	59,220	-1.18%	156,000	3兆9896億	-1.72%
01/29	61,400	61,570	59,620	59,930	-2%	248,800	4兆374億	-0.71%
01/28	60,500	62,230	60,410	61,150	+1.07%	282,800	4兆1196億	+1.15%
01/27	60,000	60,950	59,720	60,500	+1.65%	329,400	4兆758億	-0.02%
01/24	59,580	60,300	59,260	59,520	+0.69%	296,200	4兆98億	-1.8%
01/23	59,230	59,390	58,690	59,110	-0.2%	247,800	3兆9822億	-2.61%
01/22	59,240	59,500	58,340	59,230	+0.12%	528,800	3兆9902億	-2.64%
01/21	59,660	59,660	58,700	59,160	-0.44%	226,500	3兆9855億	-3%
01/20	58,510	59,420	58,090	59,420	+2.96%	350,700	4兆30億	-2.83%
01/17	57,340	57,810	56,850	57,710	-0.29%	372,800	3兆8878億	-5.86%
01/16	57,580	58,240	57,420	57,880	+1.78%	423,900	3兆8993億	-6.04%
01/15	58,000	58,300	56,460	56,870	-2.72%	548,700	3兆8312億	-8%
01/14	59,450	59,970	58,230	58,460	-2.36%	383,900	3兆9384億	-5.89%
01/10	59,300	61,080	59,260	59,870	+0.71%	471,000	4兆334億	-4.05%
01/09	60,200	60,420	59,220	59,450	-1.78%	314,600	4兆51億	-5.01%
01/08	60,520	61,860	60,170	60,530	-2.4%	444,900	4兆778億	-3.53%
01/07	62,000	62,370	61,340	62,020	+1.36%	370,200	4兆1782億	-1.46%
01/06	13:30 自己株式の取得状況に関するお知らせ
01/06	62,140	62,140	60,320	61,190	-1.59%	430,200	4兆1223億	-2.97%
2024
12/30	62,200	62,710	61,710	62,180	-0.99%	189,500	4兆1890億	-1.76%
12/27	62,200	62,940	62,110	62,800	+0.75%	187,000	4兆2307億	-1.11%
12/26	62,150	62,410	61,950	62,330	+0.03%	129,500	4兆1991億	-2.08%
12/25	62,100	62,430	61,720	62,310	+0.32%	77,900	4兆1977億	-2.39%
12/24	62,000	62,470	61,820	62,110	-0.11%	61,200	4兆1843億	-2.95%
12/23	61,320	62,650	61,170	62,180	+1.45%	179,400	4兆1890億	-3.11%
12/20	62,190	62,410	61,270	61,290	-0.68%	227,100	4兆1290億	-4.79%
12/19	61,340	62,060	61,100	61,710	-1.01%	233,900	4兆1573億	-4.46%
12/18	62,080	62,960	62,080	62,340	-0.57%	246,700	4兆1998億	-3.74%
12/17	62,510	63,020	62,120	62,700	-0.19%	187,800	4兆2240億	-3.48%
12/16	62,000	62,870	61,800	62,820	+1.85%	221,400	4兆2321億	-3.57%
12/13	61,700	62,460	61,320	61,680	-1.63%	300,700	4兆1553億	-5.55%
12/12	63,550	63,630	62,450	62,700	-0.48%	283,000	4兆2240億	-4.33%
12/11	62,580	63,290	62,360	63,000	-0.28%	284,700	4兆2442億	-4.17%
12/10	64,330	65,970	62,950	63,180	-0.17%	386,400	4兆2563億	-4.23%
12/09	64,590	65,530	63,280	63,290	-2.91%	295,700	4兆2638億	-4.31%
12/06	63,100	65,210	63,010	65,190	+3.08%	327,900	4兆3918億	-1.52%
12/05	64,640	64,800	62,920	63,240	-1.79%	331,900	4兆2604億	-4.53%
12/04	64,470	65,070	63,580	64,390	-1.54%	244,600	4兆3379億	-2.99%
12/03	65,190	66,450	64,620	65,400	+1.25%	253,900	4兆4059億	-1.49%
12/02	11:00 自己株式の取得状況に関するお知らせ
12/02	63,500	64,880	63,410	64,590	+1.65%	158,700	4兆3513億	-2.62%
11/29	64,660	65,030	63,540	63,540	-2.7%	177,800	4兆2806億	-4.11%
11/28	65,790	66,000	64,680	65,300	+0.42%	178,700	4兆3992億	-1.37%
11/27	66,070	66,220	64,040	65,030	-3.04%	296,600	4兆3810億	-1.61%
11/26	68,000	68,220	66,350	67,070	-0.47%	217,700	4兆5184億	+1.6%
11/25	67,410	68,720	67,010	67,390	+1.22%	378,900	4兆5400億	+2.26%
11/22	67,000	67,180	65,850	66,580	-0.34%	255,100	4兆4854億	+1.28%
11/21	66,510	67,050	66,220	66,810	+0.47%	175,800	4兆5009億	+1.9%
11/20	66,580	67,130	65,840	66,500	+0.06%	203,400	4兆4800億	+1.66%
11/19	66,990	68,100	66,450	66,460	-0.92%	218,400	4兆4773億	+1.7%
11/18	65,510	67,270	65,400	67,080	+0.45%	192,200	4兆5191億	+2.74%
11/15	18:00 (訂正)「2025年3月期第2四半期決算説明会資料」の一部訂正について
11/15	65,310	67,940	65,100	66,780	+1.18%	418,900	4兆4989億	+2.34%
11/14	15:30 2025年3月期第2四半期決算説明会資料
11/14	14:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	68,220	69,050	64,820	66,000	-1.84%	500,400	4兆4463億	+1.21%
11/13	67,250	67,500	66,450	67,240	-0.22%	283,900	4兆5299億	+3.18%
11/12	67,600	68,310	67,020	67,390	+0.84%	230,800	4兆5400億	+3.44%
11/11	67,420	67,750	66,310	66,830	-0.88%	167,000	4兆5022億	+2.66%
11/08	68,480	68,790	67,420	67,420	-0.66%	180,600	4兆5420億	+3.71%
11/07	69,490	69,490	67,600	67,870	-1.24%	269,400	4兆5723億	+4.64%
11/06	67,590	69,230	67,390	68,720	+1.99%	280,800	4兆6296億	+6.16%
11/05	11:30 自己株式の取得状況に関するお知らせ
11/05	65,760	67,400	65,580	67,380	+4.05%	234,100	4兆5393億	+4.42%
11/01	64,490	65,800	64,420	64,760	-2.18%	161,100	4兆3628億	+0.37%
10/31	65,710	66,500	65,440	66,200	-0.72%	221,200	4兆4598億	+2.61%
10/30	66,000	67,390	66,000	66,680	+3.11%	507,800	4兆4921億	+3.55%
10/29	64,830	65,060	63,700	64,670	+1.32%	195,200	4兆3567億	+0.78%
10/28	62,920	64,400	62,920	63,830	+1.35%	222,400	4兆3001億	-0.27%
10/25	62,000	62,980	62,000	62,980	+1.12%	162,500	4兆2429億	-1.33%
10/24	61,700	62,520	61,600	62,280	-0.16%	208,200	4兆1957億	-2.17%
10/23	63,000	63,700	62,380	62,380	-1%	189,900	4兆2025億	-1.79%
10/22	64,750	65,000	62,500	63,010	-1.93%	246,300	4兆2449億	-0.61%
10/21	64,140	64,400	63,550	64,250	+1.45%	213,400	4兆3284億	+1.53%
10/18	63,190	63,800	62,830	63,330	+1.6%	161,900	4兆2665億	+0.48%
10/17	63,920	63,920	62,300	62,330	-0.94%	215,800	4兆1991億	-0.82%
10/16	62,860	63,250	62,230	62,920	-2.99%	277,100	4兆2388億	+0.27%
10/15	65,580	65,840	64,550	64,860	-0.41%	231,500	4兆3695億	+3.56%
10/11	66,500	67,060	64,810	65,130	-1.54%	209,000	4兆3877億	+4.17%
10/10	66,830	67,130	65,710	66,150	+0.62%	269,900	4兆4564億	+6.04%
10/09	65,530	66,050	64,800	65,740	+1.5%	258,100	4兆4288億	+5.49%
10/08	65,810	66,050	64,470	64,770	-3.05%	275,000	4兆3635億	+3.91%
10/07	68,210	68,340	66,810	66,810	+0.91%	332,800	4兆5009億	+7.03%
10/04	64,710	66,790	64,640	66,210	+2.59%	385,800	4兆4605億	+6.08%
10/03	65,500	66,200	64,350	64,540	+1.27%	221,800	4兆3480億	+3.39%
10/02	63,350	64,300	63,210	63,730	-1.36%	189,100	4兆2934億	+1.93%
10/01	12:00 自己株式の取得状況に関するお知らせ
10/01	64,170	64,700	64,030	64,610	+1.51%	140,500	4兆3527億	+3.12%
09/30	64,290	65,090	63,340	63,650	-5.41%	319,400	4兆2880億	+1.39%
09/27	65,500	67,570	65,210	67,290	+4.16%	474,400	4兆5332億	+6.97%
09/26	63,580	64,930	62,800	64,600	+2.43%	309,200	4兆3520億	+2.65%
09/25	60,780	63,870	60,400	63,070	+3.33%	401,100	4兆2489億	+0.04%
09/24	61,530	62,060	60,750	61,040	+0.93%	233,500	4兆1122億	-3.34%
09/20	61,300	61,660	60,470	60,480	+1.39%	284,400	4兆744億	-4.66%
09/19	60,190	60,500	59,230	59,650	+1.51%	219,700	4兆185億	-6.2%
09/18	58,980	59,190	58,000	58,760	+0.22%	217,000	3兆9586億	-7.92%
09/17	59,040	59,260	57,800	58,630	-1.26%	322,800	3兆9498億	-8.52%
09/13	60,470	61,220	59,310	59,380	-1.26%	358,900	4兆3億	-7.7%
09/12	59,290	60,540	59,100	60,140	+4.01%	272,500	4兆515億	-6.84%
09/11	57,760	58,740	57,630	57,820	-1.6%	267,100	3兆8952億	-10.86%

6273 SMC

IR情報

2024/09/11～2025/02/10

IR情報＆株価推移

開示資料

決算

株式

チャート