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
09/19	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%
09/10	59,950	60,000	58,750	58,760	-2.07%	200,300	3兆9586億	-9.93%
09/09	58,230	60,180	57,800	60,000	0%	315,000	4兆421億	-8.18%
09/06	61,060	61,420	59,150	60,000	-3.32%	550,600	4兆421億	-8.6%
09/05	59,600	62,210	59,470	62,060	+0.75%	378,300	4兆1809億	-6.18%
09/04	61,660	62,200	61,230	61,600	-4.73%	597,400	4兆1499億	-7.55%
09/03	64,600	65,360	63,580	64,660	-2.06%	375,400	4兆3561億	-3.64%
09/02	11:00 自己株式の取得状況に関するお知らせ
09/02	67,370	67,700	65,910	66,020	-1.46%	198,100	4兆4477億	-2.09%
08/30	67,170	67,600	66,700	67,000	+0.54%	227,000	4兆5137億	-0.93%
08/29	65,280	66,980	65,100	66,640	+0.38%	140,700	4兆4894億	-1.64%
08/28	66,320	66,720	65,520	66,390	-1.15%	156,700	4兆4726億	-2.41%
08/27	67,290	67,470	66,020	67,160	+0.36%	120,400	4兆5245億	-1.74%
08/26	67,550	67,690	66,110	66,920	-1.28%	121,300	4兆5083億	-2.56%
08/23	67,830	68,520	66,980	67,790	+1.44%	165,600	4兆5669億	-1.87%
08/22	67,290	67,410	66,000	66,830	-1.63%	230,400	4兆5022億	-3.82%
08/21	66,500	67,970	66,370	67,940	+0.82%	159,100	4兆5770億	-3.03%
08/20	66,660	67,690	65,710	67,390	+2.63%	289,300	4兆5400億	-4.57%
08/19	67,620	67,970	65,510	65,660	-3.87%	280,500	4兆4234億	-7.74%
08/16	66,180	68,550	65,660	68,300	+6.06%	310,600	4兆6013億	-4.94%
08/15	64,500	64,940	64,110	64,400	-0.97%	227,100	4兆3385億	-11.03%
08/14	66,000	66,440	63,810	65,030	-1.03%	277,800	4兆3810億	-11.06%
08/13	65,000	65,710	63,670	65,710	+1.48%	374,700	4兆4268億	-10.96%
08/09	15:30 2025年3月期第1四半期決算説明資料
08/09	14:00 自己株式取得に係る事項の決定に関するお知らせ
08/09	14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	65,020	66,470	62,110	64,750	-0.17%	420,400	4兆3621億	-12.95%
08/08	65,990	66,940	64,530	64,860	-4.6%	271,200	4兆3695億	-13.49%
08/07	65,000	69,280	64,910	67,990	+1.31%	330,400	4兆5804億	-9.99%
08/06	65,500	67,690	64,610	67,110	+9.12%	398,500	4兆5211億	-11.62%
08/05	65,000	66,050	59,110	61,500	-8.89%	548,500	4兆1432億	-19.43%
08/02	69,250	70,000	67,330	67,500	-6.87%	300,500	4兆5474億	-12.25%
08/01	73,800	74,090	71,390	72,480	-2.25%	167,600	4兆8829億	-6.19%
07/31	72,390	74,510	72,100	74,150	+1.02%	157,300	4兆9954億	-4.24%
07/30	72,620	73,600	72,390	73,400	+0.82%	130,100	4兆9449億	-5.31%
07/29	72,590	73,200	72,250	72,800	+2.41%	172,500	4兆9044億	-6.21%
07/26	69,760	71,990	69,400	71,090	+1.54%	256,100	4兆7892億	-8.55%
07/25	71,020	71,790	70,010	70,010	-4.77%	249,500	4兆7165億	-10.19%
07/24	73,630	74,630	73,310	73,520	-1.18%	150,000	4兆9529億	-6.04%
07/23	76,100	76,210	74,400	74,400	-1.35%	125,100	5兆122億	-5.09%
07/22	76,380	76,380	74,590	75,420	-2.04%	214,300	5兆809億	-3.9%
07/19	77,770	78,580	76,890	76,990	-1.04%	177,900	5兆1867億	-2.06%
07/18	78,790	79,370	77,800	77,800	-4.45%	260,200	5兆2413億	-1.15%
07/17	82,510	82,710	80,980	81,420	-0.29%	149,900	5兆4852億	+3.42%
07/16	81,830	82,250	81,310	81,660	+0.42%	109,300	5兆5013億	+3.87%
07/12	81,060	83,870	80,800	81,320	-1.5%	285,400	5兆4784億	+3.63%
07/11	83,000	83,080	82,230	82,560	+0.93%	144,000	5兆5620億	+5.44%
07/10	82,310	82,740	80,880	81,800	-0.98%	236,200	5兆5108億	+4.78%
07/09	82,460	82,960	81,480	82,610	+0.71%	217,400	5兆5653億	+6.07%
07/08	80,610	82,900	80,510	82,030	+2.14%	271,200	5兆5263億	+5.47%
07/05	79,950	80,540	79,750	80,310	+0.93%	182,700	5兆4104億	+3.35%
07/04	80,000	80,480	78,820	79,570	+0.72%	188,000	5兆3605億	+2.48%
07/03	78,710	79,860	77,810	79,000	+1.41%	260,800	5兆3221億	+1.83%
07/02	77,510	78,150	76,250	77,900	+1.09%	194,000	5兆2480億	+0.42%
07/01	76,930	77,410	76,550	77,060	+0.94%	140,300	5兆1914億	-0.8%
06/28	76,190	76,870	75,830	76,340	+0.62%	173,800	5兆1429億	-1.95%
06/27	76,510	76,600	75,260	75,870	-1.3%	267,200	5兆1113億	-2.83%
06/26	76,040	77,300	75,400	76,870	+0.8%	237,500	5兆1786億	-1.9%
06/25	76,400	76,400	75,260	76,260	+0.58%	154,100	5兆1375億	-2.94%
06/24	75,510	76,450	75,190	75,820	+0.16%	169,200	5兆1079億	-3.84%
06/21	76,640	76,850	75,590	75,700	-1.29%	357,300	5兆998億	-4.37%
06/20	76,550	77,090	76,180	76,690	-0.74%	104,700	5兆1665億	-3.42%
06/19	77,800	78,080	76,920	77,260	+0.1%	104,400	5兆2049億	-2.92%
06/18	77,250	77,750	76,460	77,180	+0.89%	152,600	5兆1995億	-3.14%
06/17	77,290	77,480	76,380	76,500	-2.91%	178,100	5兆1537億	-4.25%
06/14	79,070	79,770	78,200	78,790	-0.69%	288,300	5兆3080億	-1.77%
06/13	79,150	79,970	78,800	79,340	+1.34%	198,500	5兆3450億	-1.35%
06/12	77,720	78,560	77,120	78,290	-0.5%	190,100	5兆2743億	-2.88%
06/11	78,320	78,760	77,750	78,680	+0.88%	142,000	5兆3006億	-2.68%
06/10	77,360	78,060	76,920	77,990	+1.12%	132,100	5兆2541億	-3.84%
06/07	76,450	77,560	76,430	77,130	+0.59%	140,900	5兆1961億	-5.12%
06/06	78,190	78,290	76,630	76,680	-0.54%	161,500	5兆1658億	-5.94%
06/05	78,150	78,450	76,370	77,100	-3.59%	290,200	5兆1941億	-5.74%
06/04	79,630	80,280	78,780	79,970	-0.52%	172,200	5兆3875億	-2.41%
06/03	79,490	80,890	79,460	80,390	+2%	208,100	5兆4158億	-1.8%
05/31	77,810	79,220	77,760	78,810	+1.3%	390,100	5兆3093億	-3.7%
05/30	18:30 (訂正)「2024年3月期決算説明会資料」の一部訂正について
05/30	78,090	78,700	77,500	77,800	-1.48%	183,300	5兆2413億	-4.88%
05/29	79,650	80,100	78,530	78,970	-1.84%	231,700	5兆3201億	-3.45%
05/28	81,000	81,040	79,820	80,450	-1.29%	173,300	5兆4198億	-1.53%
05/27	81,810	81,980	80,360	81,500	-0.49%	150,900	5兆4906億	-0.29%
05/24	81,400	82,620	80,900	81,900	-1.19%	157,900	5兆5175億	+0.2%
05/23	82,550	83,470	82,140	82,890	+0.81%	142,200	5兆5842億	+1.37%
05/22	16:00 投資単位の引下げに関する考え方及び方針等について
05/22	82,400	83,410	82,200	82,220	-0.99%	172,400	5兆5391億	+0.48%
05/21	84,200	84,550	82,950	83,040	-0.71%	197,500	5兆5943億	+1.29%
05/20	82,000	83,880	82,000	83,630	+2.16%	240,400	5兆6340億	+1.82%
05/17	81,600	82,740	81,010	81,860	+0.68%	193,300	5兆5148億	-0.47%
05/16	80,300	81,310	79,920	81,310	+2.16%	248,100	5兆4778億	-1.4%
05/15	10:00 2024年3月期決算説明会資料
05/15	80,000	81,990	78,970	79,590	-3.52%	511,900	5兆3619億	-3.65%
05/14	15:00 役員人事に関するお知らせ
05/14	15:00 剰余金の配当に関するお知らせ
05/14	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	83,500	84,430	81,830	82,490	-2.21%	276,500	5兆5572億	-0.31%
05/13	83,700	84,630	83,600	84,350	+0.02%	157,500	5兆6826億	+1.77%
05/10	84,260	85,650	83,950	84,330	+0.42%	102,000	5兆6812億	+1.71%
05/09	84,100	85,130	83,890	83,980	-0.08%	92,500	5兆6576億	+1.19%
05/08	82,720	84,940	82,160	84,050	-1.34%	232,800	5兆6623億	+1.14%
05/07	84,500	85,390	83,880	85,190	+3.05%	276,200	5兆7391億	+2.47%
05/02	81,950	82,920	81,480	82,670	-0.29%	96,700	5兆5694億	-0.55%
05/01	83,330	83,520	82,220	82,910	-0.73%	133,700	5兆5855億	-0.38%
04/30	82,500	84,100	81,840	83,520	+3.46%	275,600	5兆6266億	+0.21%
04/26	78,540	80,930	78,200	80,730	+3.5%	220,700	5兆4387億	-3.26%
04/25	78,610	79,000	77,900	78,000	-2.1%	167,400	5兆2548億	-6.81%

6273 SMC

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート