日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/09	2,315	2,442	2,294	2,429	-2.76%	16,312,700	5兆9620億	+0.5%
03/06	2,420	2,498	2,410	2,498	+1.46%	6,981,000	6兆1314億	+3.91%
03/05	2,482	2,523	2,429	2,462	+3.36%	10,591,500	6兆430億	+3.01%
03/04	2,382	2,420	2,330	2,382	-2.06%	8,933,900	5兆8466億	+0.13%
03/03	2,501	2,530	2,422	2,432	-6.21%	9,589,800	5兆9694億	+2.57%
03/02	2,512	2,593	2,484	2,593	+2.21%	7,657,500	6兆3645億	+9.59%
02/27	2,534	2,562	2,515	2,537	+0.52%	10,678,200	6兆2271億	+7.77%
02/26	2,600	2,616	2,516	2,524	-0.67%	8,442,100	6兆1952億	+7.73%
02/25	2,488	2,542	2,472	2,541	+3.33%	8,957,700	6兆2369億	+8.87%
02/24	2,462	2,495	2,445	2,459	-2.07%	9,282,500	6兆356億	+5.72%
02/20	2,503	2,514	2,457	2,511	-0.55%	8,147,600	6兆1633億	+8.33%
02/19	2,497	2,555	2,466	2,525	+1.9%	9,617,600	6兆1976億	+9.54%
02/18	2,396	2,478	2,389	2,478	+5.36%	9,435,500	6兆823億	+8.16%
02/17	2,373	2,374	2,330	2,352	-1.34%	6,328,500	5兆7730億	+3.25%
02/16	2,452	2,469	2,384	2,384	-1.89%	5,891,200	5兆8515億	+5.25%
02/13	2,505	2,534	2,430	2,430	-4.89%	12,833,200	5兆9644億	+8%
02/12	2,543	2,592	2,522	2,555	+1.47%	13,919,600	6兆2713億	+14.27%
02/10	2,479	2,549	2,476	2,518	+1.9%	10,417,500	6兆1804億	+13.53%
02/09	2,500	2,536	2,462	2,471	+1.23%	11,371,300	6兆651億	+12.32%
02/06	2,379	2,467	2,335	2,441	+2.61%	12,579,300	5兆9914億	+11.87%
02/05	2,494	2,529	2,352	2,379	+8.43%	27,401,200	5兆8393億	+9.83%
02/04	15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/04	2,197	2,203	2,151	2,194	+2.19%	9,711,800	5兆3852億	+1.81%
02/03	2,160	2,168	2,137	2,147	+3.77%	8,182,300	5兆2698億	-0.19%
02/02	2,143	2,153	2,067	2,069	-2.27%	8,835,500	5兆784億	-3.68%
01/30	2,135	2,141	2,111	2,117	+0.28%	9,636,400	5兆1962億	-1.31%
01/29	2,134	2,148	2,099	2,111	-1.08%	9,261,800	5兆1815億	-1.4%
01/28	2,162	2,167	2,116	2,134	-2.47%	9,868,000	5兆2379億	0%
01/27	2,188	2,192	2,146	2,188	0%	9,823,500	5兆3705億	+2.82%
01/26	2,203	2,226	2,166	2,188	-4.66%	12,169,600	5兆3705億	+3.16%
01/23	2,325	2,365	2,280	2,295	-0.39%	9,363,700	5兆6331億	+8.46%
01/22	2,286	2,353	2,285	2,304	+1.63%	9,472,900	5兆6552億	+9.19%
01/21	2,240	2,297	2,239	2,267	-1%	8,719,600	5兆5644億	+7.7%
01/20	2,290	2,307	2,276	2,290	-2.59%	10,241,000	5兆6208億	+9.26%
01/19	2,225	2,364	2,215	2,351	+4.91%	13,259,700	5兆7705億	+12.92%
01/16	2,210	2,295	2,206	2,241	+2.19%	14,029,900	5兆5005億	+8.58%
01/15	2,167	2,205	2,162	2,193	+0.73%	11,778,700	5兆3827億	+7.08%
01/14	2,165	2,209	2,143	2,177	+1.21%	12,090,700	5兆3435億	+6.98%
01/13	2,139	2,169	2,115	2,151	+5.44%	12,184,200	5兆2796億	+6.38%
01/09	2,008	2,041	2,004	2,040	+1.59%	7,438,600	5兆72億	+1.44%
01/08	2,042	2,051	2,003	2,008	-2.57%	8,347,200	4兆9286億	+0.25%
01/07	2,091	2,095	2,059	2,061	-2.04%	7,254,200	5兆587億	+3.15%
01/06	2,100	2,140	2,086	2,104	+1.2%	8,445,200	5兆1643億	+5.52%
01/05	2,099	2,115	2,070	2,079	+2.72%	10,179,800	5兆1029億	+4.58%
2025
12/30	2,050	2,060	2,024	2,024	-0.74%	6,641,300	4兆9679億	+2.33%
12/29	2,100	2,100	2,032	2,039	-2.53%	7,034,300	5兆47億	+3.66%
12/26	2,103	2,104	2,075	2,092	-0.62%	4,082,400	5兆1348億	+7.01%
12/25	2,098	2,105	2,068	2,105	+2.04%	6,396,600	5兆1667億	+8.39%
12/24	2,050	2,074	2,034	2,063	+2.64%	8,617,600	5兆636億	+7.11%
12/23	2,013	2,027	1,988	2,010	0%	5,335,900	4兆9335億	+5.07%
12/22	2,001	2,040	1,981	2,010	+3.45%	10,095,400	4兆9335億	+5.57%
12/19	2,002	2,006	1,941	1,943	-1.42%	13,553,000	4兆7691億	+2.48%
12/18	1,988	2,003	1,962	1,971	-2.71%	8,376,000	4兆8378億	+4.4%
12/17	2,004	2,048	1,974	2,026	-1.36%	12,418,900	4兆9728億	+7.71%
12/16	2,135	2,148	2,050	2,054	-4.64%	11,605,600	5兆415億	+9.96%
12/15	2,141	2,167	2,112	2,154	-0.97%	13,906,300	5兆2870億	+16.12%
12/12	2,080	2,194	2,061	2,175	+6.88%	26,411,200	5兆3385億	+18.34%
12/11	1,968	2,042	1,959	2,035	+4.57%	21,512,200	4兆9949億	+11.87%
12/10	1,900	1,973	1,890	1,946	+3.13%	13,313,300	4兆7765億	+7.75%
12/09	1,870	1,895	1,862	1,887	+1.51%	8,007,200	4兆6316億	+4.95%
12/08	1,849	1,872	1,837	1,859	+0.43%	7,370,400	4兆5629億	+3.62%
12/05	1,838	1,860	1,828	1,851	-1.28%	6,328,700	4兆5433億	+3.01%
12/04	1,871	1,906	1,865	1,875	+0.27%	6,564,300	4兆6022億	+4.28%
12/03	1,865	1,931	1,850	1,870	+2.13%	14,336,800	4兆5899億	+4.12%
12/02	1,896	1,900	1,824	1,831	-3.48%	11,839,800	4兆4942億	+2.06%
12/01	1,943	1,993	1,883	1,897	-3.31%	10,059,600	4兆6562億	+5.74%
11/28	1,901	1,969	1,898	1,962	+1.45%	11,791,300	4兆8157億	+9.55%
11/27	15:30 パナソニック株式会社の吸収合併(簡易合併)に関するお知らせ
11/27	1,837	1,984	1,835	1,934	+5.11%	15,383,300	4兆7470億	+8.29%
11/26	1,769	1,850	1,766	1,840	+4.84%	10,647,100	4兆5163億	+3.2%
11/25	1,755	1,766	1,746	1,755	+0.98%	6,419,700	4兆3076億	-1.52%
11/21	1,730	1,758	1,725	1,738	-0.97%	10,766,300	4兆2659億	-2.58%
11/20	1,754	1,778	1,741	1,755	+3.24%	7,573,100	4兆3076億	-1.79%
11/19	1,725	1,745	1,700	1,700	-2.58%	7,209,200	4兆1726億	-4.97%
11/18	1,794	1,798	1,732	1,745	-2.3%	7,844,300	4兆2831億	-2.68%
11/17	16:30 パナソニックハウジングソリューションズ株式会社の株式の譲渡に関する株式譲渡契約及び株主間契約の締結について
11/17	1,789	1,801	1,740	1,786	-0.78%	11,067,700	4兆3837億	-0.67%
11/14	1,770	1,833	1,758	1,800	+1.98%	11,059,100	4兆4181億	-0.06%
11/13	1,797	1,798	1,757	1,765	-1.23%	7,509,000	4兆3322億	-1.94%
11/12	1,722	1,787	1,718	1,787	+4.69%	9,502,500	4兆3862億	-0.78%
11/11	1,732	1,732	1,698	1,707	-0.93%	5,569,500	4兆1898億	-5.06%
11/10	1,722	1,737	1,707	1,723	+0.12%	5,342,100	4兆2291億	-4.17%
11/07	1,710	1,721	1,696	1,721	+0.35%	6,628,100	4兆2242億	-3.96%
11/06	1,714	1,720	1,687	1,715	+0.7%	8,222,500	4兆2095億	-4.03%
11/05	1,731	1,738	1,657	1,703	-2.07%	15,044,700	4兆1800億	-4.49%
11/04	1,816	1,819	1,731	1,739	-3.34%	18,289,900	4兆2684億	-2.25%
10/31	1,775	1,828	1,737	1,799	-6.5%	29,663,300	4兆4156億	+1.3%
10/30	15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
10/30	1,871	1,924	1,857	1,924	+2.61%	11,619,900	4兆7225億	+8.64%
10/29	1,907	1,919	1,847	1,875	+2.63%	12,716,500	4兆6022億	+6.47%
10/28	1,825	1,838	1,812	1,827	+0.33%	6,748,300	4兆4844億	+4.4%
10/27	1,850	1,856	1,815	1,821	-0.98%	7,097,000	4兆4696億	+4.66%
10/24	1,827	1,848	1,821	1,839	+1.16%	5,366,700	4兆5138億	+6.24%
10/23	1,804	1,832	1,786	1,818	-0.87%	7,922,800	4兆4623億	+5.76%
10/22	1,837	1,848	1,824	1,834	-0.97%	9,840,800	4兆5016億	+7.31%
10/21	1,854	1,882	1,848	1,852	+0.98%	7,232,800	4兆5457億	+9.07%
10/20	1,813	1,834	1,791	1,834	+1.78%	7,466,600	4兆5016億	+8.84%
10/17	1,790	1,822	1,781	1,802	+0.28%	6,869,900	4兆4230億	+7.71%
10/16	1,807	1,828	1,783	1,797	-0.5%	10,676,200	4兆4107億	+8.06%
10/15	1,811	1,812	1,772	1,806	+0.44%	7,770,400	4兆4328億	+9.26%
10/14	1,830	1,854	1,793	1,798	-3.85%	13,187,500	4兆4132億	+9.5%
10/10	1,860	1,896	1,846	1,870	-0.53%	15,775,100	4兆5899億	+14.72%
10/09	1,800	1,904	1,773	1,880	+6.58%	18,614,400	4兆6145億	+16.34%
10/08	1,775	1,788	1,764	1,764	-0.9%	8,295,500	4兆3297億	+10.18%

パナソニック HD（6752）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート