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
09/27	13:30 人事異動に関するお知らせ
09/27	13:30 支配株主等に関する事項について
09/27	13:30 非上場の親会社等の決算に関するお知らせ
09/27	1,650	1,660	1,615	1,631	-0.67%	101,800	234億9357万	-0.18%
09/26	1,598	1,646	1,592	1,642	+2.88%	110,000	236億5202万	+0.49%
09/25	1,622	1,628	1,591	1,596	-2.15%	66,100	229億8942万	-2.27%
09/24	1,620	1,642	1,609	1,631	+1.43%	81,000	234億9357万	-0.18%
09/20	1,605	1,627	1,596	1,608	+0.56%	114,600	231億6227万	-1.59%
09/19	1,620	1,630	1,592	1,599	-1.3%	113,900	230億3263万	-2.14%
09/18	1,590	1,631	1,590	1,620	+2.66%	82,500	233億3512万	-0.86%
09/17	1,561	1,585	1,549	1,578	+2.27%	113,600	227億3014万	-3.37%
09/13	1,543	1,559	1,525	1,543	-0.9%	85,000	222億2598万	-5.4%
09/12	1,600	1,600	1,544	1,557	-0.38%	106,000	224億2765万	-3.83%
09/11	1,579	1,625	1,549	1,563	-1.26%	110,600	225億1407万	-2.74%
09/10	1,622	1,631	1,583	1,583	-2.04%	59,600	228億216万	-0.75%
09/09	1,563	1,628	1,550	1,616	+0.81%	65,600	232億7751万	+2.41%
09/06	1,624	1,634	1,590	1,603	-1.11%	57,500	230億9025万	+2.36%
09/05	1,615	1,648	1,613	1,621	-1.4%	56,000	233億4953万	+4.04%
09/04	1,650	1,656	1,630	1,644	-1.91%	90,400	236億8083万	+6%
09/03	1,695	1,721	1,672	1,676	-0.53%	60,200	241億4177万	+8.69%
09/02	1,686	1,699	1,654	1,685	+0.24%	93,700	242億7141万	+9.92%
08/30	1,695	1,727	1,680	1,681	-1.47%	97,300	242億1379万	+10.52%
08/29	1,701	1,711	1,676	1,706	-0.23%	61,800	245億7390万	+12.98%
08/28	1,682	1,717	1,654	1,710	+0.77%	72,400	246億3152万	+14%
08/27	1,665	1,697	1,664	1,697	+1.92%	56,500	244億4426万	+13.74%
08/26	1,683	1,689	1,631	1,665	-0.48%	76,600	239億8332万	+12.2%
08/23	1,695	1,704	1,648	1,673	-2.9%	95,600	240億9856万	+13.19%
08/22	1,635	1,725	1,628	1,723	+6.1%	132,200	248億1878万	+16.97%
08/21	1,623	1,626	1,591	1,624	+0.12%	91,100	233億9274万	+10.85%
08/20	1,668	1,687	1,618	1,622	-0.37%	196,500	233億6393万	+11.1%
08/19	1,636	1,673	1,619	1,628	-0.49%	87,200	234億5036万	+11.97%
08/16	1,627	1,649	1,605	1,636	+2.06%	90,000	235億6559万	+13.14%
08/15	1,566	1,615	1,552	1,603	+0.63%	108,400	230億9025万	+11.47%
08/14	1,585	1,619	1,556	1,593	+0.57%	128,100	229億4620万	+11.32%
08/13	1,463	1,643	1,462	1,584	+2.66%	382,200	228億1656万	+11.24%
08/09	1,543	1,543	1,520	1,543	+24.14%	448,100	222億2598万	+9.05%
08/08	17:00 (訂正)「資本コストや株価を意識した経営の実現に向けた対応について」の一部訂正について
08/08	15:30 株主還元方針に関するお知らせ
08/08	15:30 資本コストや株価を意識した経営の実現に向けた対応について
08/08	15:30 2024年6月期決算短信〔日本基準〕(連結)
08/08	1,228	1,278	1,225	1,243	-1.19%	53,000	179億466万	-11.72%
08/07	1,257	1,289	1,200	1,258	+0.08%	54,100	181億2073万	-10.97%
08/06	1,237	1,296	1,230	1,257	+9.11%	66,500	181億633万	-11.29%
08/05	1,231	1,259	1,150	1,152	-12.79%	64,600	165億9386万	-19.04%
08/02	1,361	1,364	1,307	1,321	-6.11%	70,400	190億2821万	-7.88%
08/01	1,431	1,448	1,403	1,407	-2.83%	33,700	202億6699万	-2.22%
07/31	1,396	1,449	1,388	1,448	+2.55%	32,500	208億5757万	+0.56%
07/30	1,449	1,466	1,396	1,412	-2.55%	52,700	203億3901万	-2.01%
07/29	1,403	1,449	1,403	1,449	+3.5%	39,200	208億7197万	+0.28%
07/26	1,418	1,427	1,397	1,400	-0.5%	28,700	201億6616万	-3.31%
07/25	1,450	1,450	1,400	1,407	-3.37%	43,900	202億6699万	-3.03%
07/24	1,508	1,514	1,455	1,456	-3.58%	43,200	209億7280万	+0.14%
07/23	1,493	1,510	1,493	1,510	+2.03%	39,800	217億5064万	+3.71%
07/22	1,498	1,521	1,476	1,480	-2.7%	53,400	213億1851万	+1.72%
07/19	1,546	1,546	1,502	1,521	-1.62%	60,000	219億909万	+4.46%
07/18	1,510	1,553	1,504	1,546	+1.44%	99,700	222億6920万	+6.33%
07/17	1,506	1,545	1,503	1,524	+1.94%	110,000	219億5230万	+5.03%
07/16	1,483	1,513	1,463	1,495	+1.7%	126,600	215億3457万	+3.25%
07/12	1,440	1,470	1,433	1,470	+1.94%	73,600	211億7446万	+1.59%
07/11	1,434	1,467	1,432	1,442	+0.84%	84,200	207億7114万	-0.28%
07/10	1,428	1,440	1,418	1,430	-0.21%	54,200	205億9829万	-1.11%
07/09	1,408	1,441	1,408	1,433	+1.78%	62,500	206億4150万	-0.9%
07/08	1,375	1,413	1,375	1,408	+2.4%	47,300	202億8139万	-2.63%
07/05	1,379	1,391	1,362	1,375	+1.1%	55,400	198億605万	-5.04%
07/04	1,360	1,368	1,333	1,360	-0.73%	66,300	195億8998万	-6.21%
07/03	1,358	1,380	1,355	1,370	+0.88%	82,100	197億3402万	-5.71%
07/02	1,404	1,404	1,354	1,358	-3.62%	116,200	195億6117万	-6.6%
07/01	1,438	1,466	1,398	1,409	-0.42%	126,500	202億9579万	-3.29%
06/28	1,450	1,456	1,410	1,415	-1.87%	81,800	203億8222万	-2.88%
06/27	1,405	1,450	1,390	1,442	-0.69%	158,400	207億7114万	-1.1%
06/26	1,469	1,482	1,444	1,452	-1.29%	242,300	209億1518万	-0.48%
06/25	1,505	1,506	1,465	1,471	-2.32%	110,800	211億8887万	+0.89%
06/24	1,528	1,533	1,490	1,506	-0.73%	110,000	216億9302万	+3.43%
06/21	1,496	1,535	1,484	1,517	+3.48%	106,400	218億5147万	+4.55%
06/20	1,491	1,506	1,456	1,466	-2.2%	80,700	211億1685万	+1.45%
06/19	1,504	1,508	1,484	1,499	-0.07%	60,700	215億9219万	+4.02%
06/18	1,500	1,513	1,493	1,500	+0.2%	74,400	216億660万	+4.38%
06/17	1,504	1,512	1,483	1,497	-0.27%	95,000	215億6338万	+4.54%
06/14	1,479	1,505	1,470	1,501	+3.02%	105,000	216億2100万	+5.19%
06/13	1,470	1,505	1,439	1,457	-0.61%	130,500	209億8721万	+2.46%
06/12	1,471	1,487	1,462	1,466	-0.41%	75,900	211億1685万	+3.24%
06/11	1,478	1,490	1,458	1,472	+0.2%	60,300	212億327万	+3.88%
06/10	1,443	1,478	1,440	1,469	+1.8%	83,800	211億6006万	+3.82%
06/07	1,433	1,444	1,428	1,443	+0.63%	35,700	207億8554万	+2.2%
06/06	1,429	1,443	1,415	1,434	+0.35%	27,000	206億5590万	+1.7%
06/05	1,431	1,446	1,406	1,429	-0.14%	45,900	205億8388万	+1.35%
06/04	1,440	1,470	1,431	1,431	-1.31%	52,300	206億1269万	+1.49%
06/03	1,449	1,461	1,431	1,450	+0.28%	91,100	208億8638万	+2.98%
05/31	1,417	1,446	1,415	1,446	+2.19%	42,400	208億2876万	+2.84%
05/30	1,407	1,424	1,393	1,415	-0.07%	49,800	203億8222万	+0.86%
05/29	1,428	1,438	1,409	1,416	+0.14%	27,000	203億9663万	+1.07%
05/28	1,431	1,436	1,410	1,414	-0.42%	35,900	203億6782万	+1.14%
05/27	1,441	1,457	1,411	1,420	-1.05%	36,400	204億5424万	+1.72%
05/24	1,440	1,450	1,399	1,435	-2.91%	75,900	206億7031万	+3.02%
05/23	1,439	1,481	1,402	1,478	+3.5%	86,700	212億8970万	+6.25%
05/22	1,402	1,443	1,402	1,428	+1.56%	50,800	205億6948万	+3.03%
05/21	1,385	1,415	1,385	1,406	+1.74%	40,100	202億5258万	+1.59%
05/20	1,375	1,389	1,370	1,382	+0.44%	30,700	199億688万	-0.14%
05/17	1,367	1,382	1,352	1,376	+0.51%	24,400	198億2045万	-0.58%
05/16	1,400	1,400	1,361	1,369	-2.28%	23,600	197億1962万	-1.08%
05/15	1,364	1,406	1,334	1,401	+2.64%	95,500	201億8056万	+1.3%
05/14	15:30 2024年6月期第3四半期決算短信〔日本基準〕(連結)
05/14	1,367	1,369	1,333	1,365	-0.22%	92,100	196億6200万	-1.09%
05/13	1,371	1,380	1,353	1,368	-0.58%	38,300	197億521万	-0.65%
05/10	1,399	1,399	1,371	1,376	-1.64%	43,200	198億2045万	+0.07%
05/09	1,411	1,414	1,399	1,399	-0.78%	13,600	201億5175万	+2.04%
05/08	1,422	1,429	1,405	1,410	-0.84%	20,900	203億1020万	+3.15%
05/07	1,398	1,438	1,398	1,422	+2.16%	47,900	204億8305万	+4.33%

6785 鈴木

IR情報

2024/05/07～2024/09/27

IR情報＆株価推移

開示資料

決算

株式

チャート