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
04/25	16:20 (取消)「主要株主の異動に関するお知らせ」の取消しに関するお知らせ
04/24	3,410	3,425	3,375	3,400	+0.74%	6,500	575億8876万	-5.24%
04/23	3,380	3,390	3,345	3,375	+1.05%	5,500	571億6532万	-5.78%
04/22	3,355	3,410	3,340	3,340	-0.45%	14,900	565億7249万	-6.6%
04/19	11:30 主要株主の異動に関するお知らせ
04/19	3,430	3,430	3,335	3,355	-3.73%	21,100	568億2656万	-6.08%
04/18	15:20 特別損失(子会社株式評価損及び貸倒引当金繰入額)計上のお知らせ
04/18	3,470	3,500	3,450	3,485	+0.72%	6,900	590億2848万	-2.27%
04/17	3,595	3,615	3,460	3,460	-3.89%	10,500	586億504万	-2.59%
04/16	3,695	3,695	3,600	3,600	-2.57%	7,200	609億7634万	+1.72%
04/15	3,710	3,720	3,585	3,695	-0.67%	16,100	625億8544万	+5%
04/12	3,700	3,760	3,690	3,720	+0.95%	8,000	630億888万	+6.35%
04/11	3,735	3,735	3,645	3,685	-1.34%	9,400	624億1606万	+6.01%
04/10	3,725	3,760	3,725	3,735	+0.81%	4,600	632億6295万	+8.04%
04/09	3,715	3,745	3,680	3,705	-0.54%	8,300	627億5481万	+7.86%
04/08	3,650	3,735	3,650	3,725	+2.76%	11,100	630億9357万	+9.08%
04/05	3,640	3,685	3,575	3,625	-1.76%	9,900	613億9978万	+6.71%
04/04	3,740	3,770	3,670	3,690	-1.34%	13,900	625億75万	+9.07%
04/03	3,650	3,750	3,650	3,740	+2.47%	18,300	633億4764万	+11.05%
04/02	3,610	3,655	3,610	3,650	+1.11%	12,600	618億2323万	+9.05%
04/01	3,640	3,655	3,565	3,610	-1.1%	20,600	611億4572万	+8.41%
03/29	3,650	3,665	3,585	3,650	+0.83%	11,700	618億2323万	+10.11%
03/28	3,625	3,705	3,585	3,620	-1.76%	17,600	613億1510万	+9.8%
03/27	3,600	3,735	3,600	3,685	+1.66%	23,800	624億1606万	+12.31%
03/26	3,550	3,650	3,550	3,625	+1.97%	15,800	613億9978万	+11.09%
03/25	3,515	3,610	3,500	3,555	+0.14%	29,000	602億1413万	+9.55%
03/22	3,445	3,550	3,430	3,550	+3.8%	27,400	601億2944万	+9.94%
03/21	3,870	3,870	3,365	3,420	+4.91%	113,700	579億2752万	+6.34%
03/19	16:10 持分法適用関連会社の異動(株式譲渡)及び特別利益の計上並びに業績予想の修正に関するお知らせ
03/19	3,285	3,285	3,205	3,260	+1.24%	14,000	552億1746万	+1.72%
03/18	16:00 完全子会社からの剰余金の配当及び営業収益の計上に関するお知らせ
03/18	3,215	3,280	3,215	3,220	-0.46%	12,700	545億3995万	+0.59%
03/15	3,245	3,245	3,205	3,235	+1.25%	8,200	547億9401万	+1.03%
03/14	15:20 完全子会社からの剰余金の配当及び営業収益の計上に関するお知らせ
03/14	3,150	3,200	3,125	3,195	+1.43%	9,600	541億1650万	-0.22%
03/13	3,120	3,170	3,110	3,150	+0.8%	13,900	533億5429万	-1.72%
03/12	3,115	3,125	3,080	3,125	+0.32%	10,100	529億3085万	-2.62%
03/11	3,180	3,180	3,075	3,115	-1.42%	26,800	527億6147万	-3.05%
03/08	3,150	3,190	3,150	3,160	0%	16,800	535億2367万	-1.83%
03/07	3,215	3,215	3,160	3,160	-1.56%	11,000	535億2367万	-1.99%
03/06	3,170	3,230	3,165	3,210	+0.78%	10,200	543億7057万	-0.59%
03/05	3,210	3,210	3,175	3,185	-0.78%	8,200	539億4712万	-1.45%
03/04	3,290	3,290	3,185	3,210	-2.43%	12,100	543億7057万	-0.83%
03/01	3,270	3,300	3,270	3,290	+0.77%	5,300	557億2560万	+1.48%
02/29	3,310	3,310	3,255	3,265	-1.21%	8,800	553億215万	+0.68%
02/28	3,235	3,325	3,235	3,305	+2.16%	9,100	559億7967万	+1.82%
02/27	3,220	3,250	3,220	3,235	+0.31%	3,700	547億9401万	-0.46%
02/26	3,280	3,280	3,225	3,225	-0.31%	5,600	546億2464万	-0.98%
02/22	3,270	3,270	3,180	3,235	+1.09%	4,700	547億9401万	-0.95%
02/21	3,210	3,280	3,200	3,200	-0.47%	3,700	542億119万	-2.26%
02/20	3,250	3,250	3,215	3,215	-0.16%	5,900	544億5526万	-2.1%
02/19	3,215	3,230	3,175	3,220	+1.1%	11,000	545億3995万	-2.28%
02/16	3,215	3,215	3,180	3,185	+0.79%	8,700	539億4712万	-3.63%
02/15	3,285	3,285	3,155	3,160	-1.86%	10,500	535億2367万	-4.7%
02/14	15:20 自己株式の取得状況及び取得終了に関するお知らせ
02/14	3,170	3,235	3,135	3,220	+2.55%	11,700	545億3995万	-3.25%
02/13	15:20 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	3,175	3,180	3,135	3,140	-0.95%	14,400	531億8492万	-5.93%
02/09	3,220	3,250	3,160	3,170	-1.86%	11,300	536億9305万	-5.34%
02/08	3,250	3,255	3,215	3,230	-0.62%	6,800	547億932万	-3.84%
02/07	3,260	3,260	3,235	3,250	-0.15%	4,900	550億4808万	-3.5%
02/06	3,245	3,265	3,240	3,255	0%	4,600	551億3277万	-3.56%
02/05	3,220	3,255	3,220	3,255	+1.09%	7,000	551億3277万	-3.78%
02/02	3,270	3,270	3,220	3,220	-1.38%	8,700	545億3995万	-5.01%
02/01	15:20 自己株式取得状況に関するお知らせ
02/01	3,280	3,280	3,260	3,265	-0.61%	6,000	553億215万	-3.91%
01/31	3,285	3,295	3,270	3,285	0%	4,700	556億4091万	-3.5%
01/30	3,380	3,380	3,285	3,285	-0.45%	7,000	556億4091万	-3.64%
01/29	3,320	3,345	3,300	3,300	0%	3,100	558億9498万	-3.37%
01/26	3,340	3,340	3,280	3,300	-1.05%	8,600	558億9498万	-3.48%
01/25	3,310	3,355	3,310	3,335	+0.76%	6,400	564億8780万	-2.54%
01/24	3,350	3,350	3,305	3,310	-1.19%	5,200	560億6435万	-3.36%
01/23	3,415	3,435	3,335	3,350	-1.47%	12,700	567億4187万	-2.28%
01/22	3,415	3,420	3,390	3,400	-0.44%	3,200	575億8876万	-0.9%
01/19	3,450	3,450	3,395	3,415	-0.87%	8,200	578億4283万	-0.5%
01/18	3,435	3,480	3,395	3,445	+0.44%	12,100	583億5097万	+0.38%
01/17	3,470	3,480	3,420	3,430	-1.01%	7,900	580億9690万	+0.03%
01/16	3,475	3,485	3,460	3,465	-0.57%	7,200	586億8972万	+0.99%
01/15	3,460	3,500	3,460	3,485	+0.72%	10,400	590億2848万	+1.66%
01/12	3,475	3,480	3,435	3,460	-0.43%	5,800	586億504万	+1.05%
01/11	3,470	3,495	3,465	3,475	+0.29%	10,500	588億5910万	+1.49%
01/10	3,450	3,490	3,450	3,465	+0.14%	11,900	586億8972万	+1.2%
01/09	3,425	3,470	3,425	3,460	+1.17%	9,500	586億504万	+1.05%
01/05	3,460	3,460	3,415	3,420	-0.15%	7,700	579億2752万	-0.12%
01/04	15:20 自己株式取得状況に関するお知らせ
01/04	3,465	3,465	3,380	3,425	-0.58%	13,100	580億1221万	-0.03%
2023
12/29	3,425	3,445	3,415	3,445	+0.44%	10,500	583億5097万	+0.61%
12/28	3,445	3,445	3,410	3,430	-0.87%	7,700	580億9690万	+0.26%
12/27	3,420	3,465	3,405	3,460	+1.17%	7,200	586億504万	+1.26%
12/26	3,425	3,445	3,405	3,420	0%	10,100	579億2752万	+0.21%
12/25	3,460	3,460	3,420	3,420	-0.15%	5,700	579億2752万	+0.35%
12/22	3,405	3,450	3,400	3,425	+1.03%	5,500	580億1221万	+0.59%
12/21	3,450	3,450	3,390	3,390	-1.31%	6,400	574億1938万	-0.29%
12/20	3,445	3,460	3,415	3,435	+1.03%	12,100	581億8159万	+1.15%
12/19	3,385	3,415	3,380	3,400	+0.44%	12,500	575億8876万	+0.27%
12/18	3,400	3,400	3,345	3,385	-0.44%	11,300	573億3470万	-0.29%
12/15	3,405	3,420	3,385	3,400	-0.15%	7,100	575億8876万	-0.09%
12/14	3,410	3,415	3,390	3,405	-0.15%	7,000	576億7345万	-0.09%
12/13	3,385	3,410	3,370	3,410	-0.29%	6,400	577億5814万	-0.15%
12/12	3,425	3,425	3,365	3,420	-0.15%	10,600	579億2752万	-0.06%
12/11	3,375	3,435	3,370	3,425	+1.48%	14,000	580億1221万	0%
12/08	3,425	3,445	3,335	3,375	-2.74%	14,500	571億6532万	-1.57%
12/07	3,405	3,475	3,395	3,470	+1.91%	9,700	587億7441万	+1.17%
12/06	3,440	3,445	3,360	3,405	+1.04%	14,400	576億7345万	-0.7%
12/05	3,465	3,465	3,365	3,370	-3.02%	15,900	570億8063万	-1.72%
12/04	3,480	3,480	3,465	3,475	+0.29%	3,800	588億5910万	+1.34%
12/01	15:20 自己株式取得状況に関するお知らせ
12/01	3,460	3,510	3,445	3,465	+0.14%	11,300	586億8972万	+1.2%
11/30	3,430	3,480	3,405	3,460	+0.14%	10,900	586億504万	+1.2%
11/29	3,495	3,495	3,430	3,455	-0.72%	5,100	585億2035万	+1.29%
11/28	3,380	3,480	3,380	3,480	+2.96%	10,200	589億4379万	+2.26%

6676 メルコ HD

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート