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
01/20	3,730	3,827	3,730	3,799	+2.76%	8,712,900	17兆6143億	-2.74%
01/17	3,688	3,719	3,633	3,697	+0.24%	9,030,100	17兆1413億	-5.59%
01/16	3,770	3,774	3,688	3,688	-0.99%	9,887,500	17兆996億	-6.16%
01/15	3,772	3,785	3,711	3,725	-0.37%	7,783,400	17兆2712億	-5.62%
01/14	3,809	3,825	3,721	3,739	-1.86%	10,607,000	17兆3361億	-5.63%
01/10	19:00 役員(執行役)人事について
01/10	15:30 自己株式の消却に関するお知らせ
01/10	3,839	3,858	3,810	3,810	-2.53%	10,347,200	17兆6653億	-4.08%
01/09	3,973	4,001	3,884	3,909	-1.41%	8,217,400	18兆1243億	-1.73%
01/08	4,003	4,013	3,946	3,965	-1.81%	10,784,300	18兆3839億	-0.18%
01/07	4,071	4,089	3,996	4,038	+1.69%	14,233,200	18兆7224億	+1.87%
01/06	4,047	4,075	3,935	3,971	+0.86%	13,250,100	18兆4118億	+0.48%
2024
12/30	4,044	4,056	3,915	3,937	-1.67%	7,717,100	18兆2541億	-0.13%
12/27	3,999	4,011	3,963	4,004	+1.16%	7,167,800	18兆5648億	+1.7%
12/26	3,900	3,958	3,879	3,958	+1.62%	7,873,300	18兆3515億	+0.71%
12/25	15:30 自己株式の取得状況及び取得終了に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
12/25	3,884	3,895	3,840	3,895	+0.91%	5,885,100	18兆594億	-0.66%
12/24	3,850	3,876	3,827	3,860	-0.28%	4,740,300	17兆8971億	-1.48%
12/23	3,935	3,950	3,871	3,871	+0.16%	7,411,000	17兆9481億	-1.22%
12/20	3,925	3,945	3,853	3,865	-2.03%	13,725,700	17兆9203億	-1.38%
12/19	3,826	3,959	3,820	3,945	-0.53%	8,248,200	18兆2912億	+0.59%
12/18	3,999	4,000	3,947	3,966	-0.58%	7,021,400	18兆3886億	+1.12%
12/17	4,018	4,115	3,980	3,989	+0.28%	9,278,900	18兆4952億	+1.81%
12/16	15:30 代表執行役執行役社長兼CEOの異動について
12/16	4,000	4,029	3,961	3,978	-0.48%	6,662,900	18兆4442億	+1.53%
12/13	3,988	4,026	3,956	3,997	-1.5%	10,699,200	18兆5323億	+1.89%
12/12	4,087	4,145	4,052	4,058	+0.95%	12,456,800	18兆8151億	+3.39%
12/11	3,960	4,025	3,928	4,020	+1.18%	9,364,200	18兆6390億	+2.5%
12/10	3,998	4,018	3,924	3,973	-1.73%	12,254,900	18兆4210億	+1.53%
12/09	4,100	4,132	4,001	4,043	-0.2%	10,540,300	18兆7456億	+3.67%
12/06	4,094	4,099	4,033	4,051	-1.44%	9,087,700	18兆7827億	+4.27%
12/05	4,122	4,145	4,090	4,110	+0.56%	13,305,300	19兆563億	+5.93%
12/04	4,008	4,096	3,998	4,087	+1.92%	13,050,300	18兆9496億	+5.28%
12/03	15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
12/03	3,982	4,022	3,956	4,010	+1.62%	14,954,800	18兆5926億	+3.35%
12/02	3,779	3,949	3,767	3,946	+5.2%	15,038,400	18兆2959億	+1.67%
11/29	3,760	3,790	3,743	3,751	-1%	9,208,200	17兆3917億	-3.42%
11/28	3,700	3,793	3,699	3,789	+1.45%	7,236,500	17兆5679億	-2.65%
11/27	3,720	3,758	3,709	3,735	+0.62%	9,858,200	17兆3175億	-4.16%
11/26	3,728	3,755	3,642	3,712	-2.67%	14,939,000	17兆2109億	-4.89%
11/25	3,831	3,849	3,796	3,814	-0.18%	14,167,600	17兆6838億	-2.53%
11/22	3,750	3,838	3,739	3,821	+1.89%	9,381,800	17兆7163億	-2.55%
11/21	3,799	3,800	3,714	3,750	-1.73%	11,859,700	17兆3871億	-4.56%
11/20	3,862	3,879	3,800	3,816	-1.32%	9,535,500	17兆6931億	-3.1%
11/19	3,875	3,885	3,810	3,867	-0.21%	9,243,200	17兆9296億	-2.05%
11/18	3,857	3,902	3,844	3,875	-1.92%	7,557,800	17兆9667億	-1.92%
11/15	3,984	4,015	3,951	3,951	+0.43%	10,546,900	18兆3190億	-0.05%
11/14	3,929	3,982	3,908	3,934	+1.47%	12,318,600	18兆2402億	-0.51%
11/13	3,936	3,979	3,829	3,877	-3%	17,812,500	17兆9759億	-1.97%
11/12	4,078	4,082	3,945	3,997	-2.39%	18,750,400	18兆5323億	+1.04%
11/11	4,053	4,102	4,020	4,095	+1.04%	12,445,000	18兆9867億	+3.78%
11/08	3,994	4,053	3,991	4,053	+2.09%	16,726,000	18兆7920億	+3.02%
11/07	3,853	3,991	3,824	3,970	+4.72%	23,690,500	18兆4071億	+1.15%
11/06	3,651	3,833	3,641	3,791	+3.86%	22,656,900	17兆5772億	-3.36%
11/05	15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
11/05	3,700	3,707	3,648	3,650	-0.79%	16,743,900	16兆9234億	-6.96%
11/01	3,800	3,810	3,679	3,679	-6.24%	23,614,100	17兆579億	-6.58%
10/31	3,852	3,928	3,729	3,924	-5.38%	44,563,700	18兆1938億	-0.66%
10/30	15:00 剰余金の配当(中間配当)に関するお知らせ
10/30	15:00 2025年3月期第2四半期連結決算の概要
10/30	15:00 2025年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
10/30	4,053	4,147	4,052	4,147	+2.32%	40,482,100	19兆2278億	+5.15%
10/29	4,024	4,078	3,976	4,053	+0.72%	11,794,100	18兆7920億	+3.05%
10/28	3,985	4,096	3,979	4,024	+0.27%	14,603,400	18兆6575億	+2.73%
10/25	3,943	4,144	3,923	4,013	+0.98%	15,954,100	18兆6065億	+2.82%
10/24	3,831	4,012	3,821	3,974	+2%	16,089,400	18兆4257億	+2.4%
10/23	3,853	3,912	3,849	3,896	-0.05%	10,019,900	18兆640億	+0.98%
10/22	3,955	4,016	3,877	3,898	-1.44%	11,201,000	18兆733億	+1.51%
10/21	4,046	4,049	3,953	3,955	-1.52%	8,488,600	18兆3376億	+3.53%
10/18	4,058	4,098	4,014	4,016	-0.4%	10,222,300	18兆6204億	+5.91%
10/17	4,030	4,119	4,012	4,032	+1.49%	14,437,900	18兆6946億	+7.12%
10/16	3,943	4,002	3,918	3,973	-1.97%	11,758,600	18兆4210億	+6.43%
10/15	4,020	4,084	3,987	4,053	+2.82%	16,752,700	18兆7920億	+9.39%
10/11	3,974	3,985	3,937	3,942	+0.18%	9,945,500	18兆2773億	+7.18%
10/10	3,998	3,998	3,908	3,935	-0.91%	10,703,500	18兆2449億	+7.66%
10/09	4,005	4,012	3,927	3,971	+0.61%	11,977,900	18兆4118億	+9.06%
10/08	3,950	4,018	3,910	3,947	+1.1%	17,046,400	18兆3005億	+8.82%
10/07	3,886	3,934	3,883	3,904	+3.8%	14,597,400	18兆1011億	+8.08%
10/04	3,782	3,835	3,760	3,761	-0.53%	11,869,400	17兆4381億	+4.62%
10/03	3,967	3,968	3,760	3,781	-1.2%	15,899,700	17兆5308億	+5.56%
10/02	15:00 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
10/02	3,792	3,899	3,784	3,827	-2.67%	12,789,400	17兆7441億	+7.32%
10/01	3,850	3,951	3,842	3,932	+3.99%	15,424,400	18兆2309億	+10.76%
09/30	3,830	3,928	3,766	3,781	-6.04%	22,600,300	17兆5308億	+7.08%
09/27	3,983	4,030	3,906	4,024	+1.03%	18,860,400	18兆6575億	+14.32%
09/26	3,916	3,983	3,899	3,983	+5.18%	21,047,500	18兆4674億	+13.77%
09/25	3,810	3,854	3,787	3,787	-1.79%	12,291,100	17兆5586億	+8.76%
09/24	3,800	3,910	3,785	3,856	+5.01%	21,317,400	17兆8786億	+11.03%
09/20	3,700	3,757	3,661	3,672	+0.36%	22,932,400	17兆254億	+5.97%
09/19	3,561	3,685	3,549	3,659	+5.81%	19,695,500	16兆9652億	+5.94%
09/18	3,446	3,462	3,395	3,458	+1.41%	12,677,600	16兆332億	+0.38%
09/17	3,410	3,440	3,340	3,410	-0.61%	11,352,500	15兆8107億	-1.02%
09/13	17:00 役員(執行役)人事について
09/13	3,420	3,446	3,370	3,431	+0.32%	13,579,900	15兆9080億	-0.23%
09/12	3,428	3,443	3,388	3,420	+5.1%	17,183,300	15兆8570億	-0.2%
09/11	3,298	3,330	3,208	3,254	-1.39%	11,588,000	15兆873億	-4.91%
09/10	3,270	3,327	3,251	3,300	+1.44%	12,039,200	15兆3006億	-3.42%
09/09	3,143	3,253	3,141	3,253	-0.58%	14,050,300	15兆827億	-4.13%
09/06	3,368	3,387	3,228	3,272	-3.57%	15,082,500	15兆1708億	-3.4%
09/05	3,347	3,444	3,343	3,393	+0.98%	14,280,200	15兆7318億	-0.06%
09/04	3,419	3,443	3,332	3,360	-6.64%	19,374,000	15兆5788億	-0.88%
09/03	15:00 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
09/03	3,600	3,649	3,574	3,599	-0.11%	8,943,400	16兆6870億	+6.29%
09/02	3,620	3,628	3,552	3,603	+0.87%	10,339,700	16兆7055億	+6.88%
08/30	3,463	3,582	3,457	3,572	+2.79%	17,605,400	16兆5618億	+6.56%
08/29	3,429	3,489	3,405	3,475	+0.58%	16,687,500	16兆1120億	+4.29%
08/28	3,369	3,464	3,347	3,455	+2.52%	9,281,700	16兆193億	+3.78%
08/27	3,380	3,388	3,323	3,370	-1.86%	14,067,400	15兆6252億	+1.23%
08/26	3,460	3,477	3,393	3,434	-0.78%	8,733,400	15兆9219億	+3.03%
08/23	3,503	3,521	3,459	3,461	-1.4%	10,412,500	16兆471億	+3.59%
08/22	3,511	3,525	3,484	3,510	-0.96%	10,501,900	16兆2743億	+4.81%
08/21	3,480	3,580	3,470	3,544	+0.97%	10,978,200	16兆4320億	+5.44%

6501 日立製作所

IR情報

2024/08/21～2025/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート