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
04/25	1,986	2,014	1,973	2,011	+2.92%	1,953,600	7512億5560万	-4.65%
04/24	1,963	1,986	1,949	1,954	+1.14%	1,815,700	7299億6193万	-8.18%
04/23	1,905	1,936	1,887	1,932	+5%	2,849,500	7217億4332万	-10.18%
04/22	1,821	1,848	1,815	1,840	+1.49%	1,689,300	6873億7459万	-15.32%
04/21	1,884	1,886	1,813	1,813	-3.72%	1,585,900	6772億8812万	-17.55%
04/18	1,917	1,925	1,872	1,883	-1.82%	1,432,900	7034億3824万	-15.37%
04/17	1,852	1,922	1,838	1,918	+3.56%	1,760,700	7165億1330万	-14.68%
04/16	1,884	1,918	1,838	1,852	-1.28%	1,608,600	6918億5747万	-18.45%
04/15	1,930	1,936	1,876	1,876	-1.78%	2,228,600	7008億2323万	-18.36%
04/14	1,949	1,973	1,901	1,910	-0.68%	2,195,200	7135億2472万	-17.78%
04/11	1,909	1,945	1,904	1,923	-6.74%	2,630,200	7183億8117万	-18%
04/10	2,116	2,143	2,054	2,062	+11.1%	2,198,300	7703億783万	-13%
04/09	1,941	1,948	1,856	1,856	-8.03%	2,329,600	6933億5177万	-22.31%
04/08	2,001	2,079	1,976	2,018	+5.38%	1,552,600	7538億7062万	-16.47%
04/07	1,915	1,966	1,860	1,915	-10.01%	2,070,100	7153億9258万	-21.42%
04/04	2,136	2,185	2,093	2,128	-3.93%	1,355,200	7949億6366万	-13.57%
04/03	2,202	2,236	2,188	2,215	-5.1%	1,917,600	8274億6453万	-10.61%
04/02	2,345	2,366	2,325	2,334	-1.31%	1,147,500	8719億1973万	-6.27%
04/01	2,425	2,434	2,365	2,365	-0.92%	1,141,700	8835億50万	-5.29%
03/31	2,396	2,424	2,384	2,387	-4.21%	1,638,300	8917億1911万	-4.52%
03/28	2,476	2,495	2,472	2,492	-0.84%	1,377,900	9592億8381万	-0.44%
03/27	2,493	2,516	2,479	2,513	-0.28%	1,168,700	9673億6766万	+0.44%
03/26	2,509	2,543	2,509	2,520	+0.48%	982,700	9700億6228万	+0.88%
03/25	2,499	2,529	2,495	2,508	+0.6%	795,800	9654億4294万	+0.52%
03/24	2,494	2,503	2,475	2,493	-0.48%	649,700	9596億6876万	-0.08%
03/21	2,483	2,509	2,479	2,505	-0.44%	1,809,600	9642億8810万	+0.32%
03/19	2,495	2,530	2,492	2,516	+1.04%	733,600	9685億2250万	+0.8%
03/18	2,508	2,515	2,482	2,490	+0.48%	1,122,300	9585億1392万	-0.2%
03/17	2,493	2,503	2,475	2,478	+0.49%	777,800	9538億9458万	-0.72%
03/14	2,467	2,496	2,465	2,466	0%	1,435,400	9492億7523万	-1.24%
03/13	15:30 自己株式の消却に関するお知らせ
03/13	2,470	2,502	2,456	2,466	-0.6%	1,191,500	9492億7523万	-1.32%
03/12	2,518	2,523	2,457	2,481	-1.82%	1,567,400	9550億4941万	-0.8%
03/11	2,450	2,530	2,449	2,527	+1.08%	1,354,600	9727億5690万	+0.96%
03/10	2,473	2,500	2,458	2,500	+1.3%	1,160,200	9623億6338万	-0.6%
03/07	2,510	2,525	2,464	2,468	-3.25%	1,593,700	9500億4512万	-2.33%
03/06	2,528	2,573	2,517	2,551	+0.31%	833,400	9819億9559万	+0.47%
03/05	2,519	2,549	2,501	2,543	+0.51%	1,103,800	9789億1603万	-0.08%
03/04	2,546	2,557	2,504	2,530	-0.08%	1,273,400	9739億1174万	-0.86%
03/03	2,545	2,546	2,504	2,532	0%	1,008,800	9746億8163万	-1.02%
02/28	2,532	2,538	2,493	2,532	-0.2%	2,347,000	9746億8163万	-1.21%
02/27	2,530	2,543	2,514	2,537	+1.08%	1,299,700	9766億635万	-1.25%
02/26	2,510	2,513	2,466	2,510	0%	1,060,200	9662億1283万	-2.52%
02/25	2,452	2,525	2,450	2,510	+2.2%	1,851,200	9662億1283万	-2.79%
02/21	15:30 代表取締役および役員の異動に関するお知らせ
02/21	2,440	2,456	2,421	2,456	+0.29%	1,244,700	9454億2578万	-5.1%
02/20	2,466	2,504	2,445	2,449	-0.69%	1,401,900	9427億3116万	-5.66%
02/19	2,442	2,481	2,419	2,466	+2.07%	1,509,200	9492億7523万	-5.3%
02/18	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
02/18	2,438	2,451	2,412	2,416	-1.15%	958,800	9300億2797万	-7.57%
02/17	2,490	2,494	2,438	2,444	-2.28%	1,362,000	9408億644万	-6.82%
02/14	2,538	2,564	2,499	2,501	-1.77%	1,620,700	9627億4832万	-4.98%
02/13	2,528	2,563	2,512	2,546	+2.17%	1,293,600	9800億7086万	-3.63%
02/12	2,528	2,536	2,460	2,492	+0.04%	1,824,600	9592億8381万	-6%
02/10	2,500	2,517	2,481	2,491	-0.36%	973,000	9588億9887万	-6.35%
02/07	15:30 自己株式の取得状況に関するお知らせ
02/07	2,510	2,525	2,489	2,500	-0.48%	1,075,300	9623億6338万	-6.58%
02/06	2,524	2,546	2,500	2,512	+0.28%	1,228,700	9669億8272万	-6.69%
02/05	2,544	2,560	2,498	2,505	-0.71%	1,433,400	9642億8810万	-7.46%
02/04	2,560	2,587	2,518	2,523	-0.47%	1,810,700	9712億1712万	-7.28%
02/03	2,650	2,678	2,535	2,535	-9.98%	2,656,200	9758億3646万	-7.24%
01/31	15:30 2024年度(2025年3月期)第3四半期決算説明会資料
01/31	15:30 2025年3月期第3四半期決算短信〔IFRS〕(連結)
01/31	2,786	2,827	2,768	2,816	-0.07%	1,354,700	1兆840億	+2.55%
01/30	2,780	2,827	2,768	2,818	+1.95%	1,259,000	1兆847億	+2.62%
01/29	2,737	2,773	2,723	2,764	+2.07%	875,800	1兆639億	+0.69%
01/28	2,687	2,728	2,678	2,708	0%	1,026,400	1兆424億	-1.42%
01/27	2,770	2,770	2,700	2,708	+1.16%	937,700	1兆424億	-1.56%
01/24	2,695	2,701	2,670	2,677	+0.26%	827,900	1兆304億	-2.9%
01/23	2,665	2,685	2,655	2,670	-0.41%	914,500	1兆278億	-3.37%
01/22	2,666	2,690	2,662	2,681	-0.11%	916,400	1兆320億	-3.21%
01/21	2,678	2,694	2,660	2,684	+0.22%	868,100	1兆331億	-3.28%
01/20	2,643	2,694	2,641	2,678	+0.68%	682,600	1兆308億	-3.67%
01/17	2,645	2,675	2,644	2,660	+0.15%	782,500	1兆239億	-4.42%
01/16	2,653	2,670	2,645	2,656	+0.11%	834,500	1兆224億	-4.73%
01/15	2,703	2,711	2,643	2,653	-1.85%	1,060,300	1兆212億	-4.98%
01/14	2,670	2,725	2,663	2,703	+2%	2,302,300	1兆405億	-3.29%
01/10	15:30 自己株式の取得状況に関するお知らせ
01/10	2,669	2,692	2,629	2,650	-1.12%	1,450,700	1兆201億	-5.26%
01/09	2,719	2,739	2,667	2,680	-2.01%	1,012,100	1兆316億	-4.32%
01/08	2,761	2,787	2,726	2,735	-1.26%	950,200	1兆528億	-2.36%
01/07	2,734	2,798	2,725	2,770	+1.35%	985,100	1兆662億	-1.04%
01/06	2,826	2,851	2,708	2,733	-4.97%	1,631,500	1兆520億	-2.25%
2024
12/30	2,907	2,930	2,873	2,876	-1.27%	960,800	1兆1071億	+2.86%
12/27	2,864	2,926	2,848	2,913	+1.36%	1,099,700	1兆1213億	+4.41%
12/26	2,846	2,879	2,835	2,874	+0.88%	575,300	1兆1063億	+3.31%
12/25	2,837	2,851	2,821	2,849	+0.6%	745,000	1兆967億	+2.74%
12/24	2,845	2,851	2,827	2,832	-0.84%	442,000	1兆901億	+2.35%
12/23	2,868	2,871	2,831	2,856	+1.03%	790,900	1兆994億	+3.44%
12/20	2,820	2,885	2,814	2,827	+1.29%	3,725,200	1兆882億	+2.61%
12/19	2,761	2,814	2,756	2,791	-0.68%	984,700	1兆743億	+1.53%
12/18	2,834	2,846	2,806	2,810	-0.35%	844,000	1兆816億	+2.33%
12/17	2,851	2,855	2,814	2,820	-1.09%	855,600	1兆855億	+2.88%
12/16	2,834	2,868	2,833	2,851	+0.74%	853,600	1兆974億	+4.24%
12/13	2,819	2,851	2,819	2,830	+0.11%	1,281,700	1兆893億	+3.66%
12/12	2,831	2,855	2,825	2,827	+0.21%	1,102,700	1兆882億	+3.71%
12/11	2,825	2,859	2,804	2,821	+0.64%	932,800	1兆859億	+3.56%
12/10	2,804	2,809	2,771	2,803	+1.41%	993,400	1兆790億	+2.9%
12/09	2,781	2,790	2,756	2,764	-0.22%	969,200	1兆639億	+1.39%
12/06	15:30 自己株式の取得状況に関するお知らせ
12/06	2,775	2,805	2,757	2,770	+0.51%	871,000	1兆662億	+1.65%
12/05	2,753	2,774	2,751	2,756	+0.88%	791,600	1兆609億	+1.06%
12/04	2,745	2,759	2,714	2,732	-1.23%	1,032,700	1兆516億	+0.11%
12/03	15:30 (開示事項の経過)Fiery, LLCの持分取得完了(子会社化)及び特定子会社の異動についてのお知らせ
12/03	2,779	2,804	2,765	2,766	+0.58%	1,420,800	1兆647億	+1.24%
12/02	2,710	2,779	2,709	2,750	+3.38%	1,418,100	1兆585億	+0.66%
11/29	2,683	2,693	2,660	2,660	-0.86%	1,128,300	1兆239億	-2.64%
11/28	2,707	2,714	2,668	2,683	-1.14%	862,900	1兆328億	-1.97%
11/27	2,735	2,753	2,714	2,714	-0.77%	766,400	1兆447億	-0.99%

6724 セイコーエプソン

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート