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
05/23	2,404	2,430	2,404	2,430	+0.58%	1,371,400	1兆5296億	-6.54%
05/22	2,427	2,460	2,412	2,416	-0.86%	1,496,400	1兆5208億	-7.47%
05/21	2,433	2,485	2,431	2,437	+0.16%	1,629,300	1兆5340億	-7.06%
05/20	2,440	2,456	2,407	2,433	+0.12%	2,038,300	1兆5315億	-7.53%
05/19	2,450	2,453	2,402	2,430	-1.38%	2,115,400	1兆5296億	-8.13%
05/16	2,455	2,479	2,428	2,464	-0.12%	1,935,100	1兆5510億	-7.05%
05/15	2,487	2,558	2,452	2,467	-6.45%	3,116,400	1兆5529億	-7.26%
05/14	15:30 業績連動型株式報酬制度の導入に関するお知らせ
05/14	15:30 繰延税金資産の取り崩し(個別決算)に関するお知らせ
05/14	15:30 2025年3月期通期業績予想と実績の差異及び剰余金の配当に関するお知らせ
05/14	15:30 2025年3月期決算短信〔IFRS〕(連結)
05/14	2,709	2,711	2,613	2,637	-1.49%	1,630,800	1兆6599億	-1.05%
05/13	2,684	2,710	2,670	2,677	+1.4%	1,047,600	1兆6850億	+0.3%
05/12	2,635	2,664	2,624	2,640	-0.64%	1,179,200	1兆6618億	-1.12%
05/09	2,651	2,679	2,649	2,657	+0.87%	902,500	1兆6725億	-0.67%
05/08	2,641	2,651	2,614	2,634	-0.19%	1,066,500	1兆6580億	-1.79%
05/07	2,688	2,698	2,635	2,639	-1.27%	1,494,600	1兆6611億	-1.9%
05/02	2,641	2,685	2,637	2,673	+1.25%	1,099,000	1兆6825億	-0.96%
05/01	2,660	2,673	2,616	2,640	-0.45%	690,100	1兆6618億	-2.44%
04/30	2,661	2,665	2,632	2,652	-0.04%	1,380,200	1兆6693億	-2.32%
04/28	2,672	2,686	2,643	2,653	-0.3%	1,007,000	1兆6699億	-2.53%
04/25	2,683	2,683	2,634	2,661	+0.42%	976,300	1兆6750億	-2.42%
04/24	2,679	2,691	2,642	2,650	-0.75%	1,084,100	1兆6681億	-3.11%
04/23	2,687	2,695	2,659	2,670	+1.17%	875,400	1兆6806億	-2.66%
04/22	2,658	2,676	2,625	2,639	-1.71%	787,400	1兆6611億	-4.07%
04/21	2,709	2,722	2,668	2,685	-1.43%	567,700	1兆6901億	-2.75%
04/18	2,720	2,734	2,685	2,724	+1.49%	619,600	1兆7146億	-1.59%
04/17	2,701	2,727	2,666	2,684	-0.78%	899,800	1兆6894億	-3.14%
04/16	2,701	2,729	2,683	2,705	-0.51%	857,800	1兆7027億	-2.42%
04/15	2,718	2,742	2,707	2,719	+1.19%	802,200	1兆7115億	-1.88%
04/14	2,694	2,732	2,684	2,687	+0.79%	720,800	1兆6913億	-3%
04/11	2,634	2,682	2,602	2,666	-3.86%	1,363,000	1兆6781億	-3.79%
04/10	2,804	2,804	2,730	2,773	+7.19%	1,737,200	1兆7455億	-0.07%
04/09	2,628	2,638	2,562	2,587	-3.07%	1,470,900	1兆6284億	-6.67%
04/08	2,691	2,700	2,635	2,669	+2.38%	1,340,300	1兆6800億	-3.85%
04/07	2,591	2,678	2,549	2,607	-4.89%	2,162,900	1兆6410億	-6.12%
04/04	2,687	2,759	2,680	2,741	+1.67%	1,629,100	1兆7253億	-1.44%
04/03	2,669	2,730	2,668	2,696	-2.18%	1,170,200	1兆6970億	-3.06%
04/02	2,832	2,836	2,745	2,756	-2.89%	1,061,800	1兆7348億	-0.97%
04/01	2,844	2,867	2,815	2,838	+0.04%	999,600	1兆7864億	+2.05%
03/31	2,816	2,864	2,783	2,837	-0.91%	1,679,900	1兆7858億	+2.16%
03/28	2,900	2,934	2,837	2,863	+0.28%	1,898,500	1兆8021億	+3.21%
03/27	2,806	2,855	2,801	2,855	-0.42%	1,447,100	1兆7971億	+3.07%
03/26	2,833	2,886	2,824	2,867	+2.06%	1,376,800	1兆8046億	+3.61%
03/25	2,803	2,813	2,776	2,809	+0.54%	1,241,900	1兆7681億	+1.7%
03/24	2,850	2,853	2,794	2,794	-2.07%	1,186,800	1兆7587億	+1.27%
03/21	2,865	2,901	2,850	2,853	-0.28%	1,840,400	1兆7958億	+3.44%
03/19	2,849	2,896	2,837	2,861	+0.35%	959,000	1兆8008億	+3.7%
03/18	2,934	2,934	2,851	2,851	-1.79%	1,390,100	1兆7945億	+3.45%
03/17	2,864	2,918	2,854	2,903	+1.75%	1,263,900	1兆8272億	+5.41%
03/14	2,792	2,862	2,771	2,853	+1.64%	2,217,900	1兆7958億	+3.67%
03/13	2,756	2,836	2,743	2,807	+3.73%	1,684,000	1兆7668億	+2.07%
03/12	2,680	2,718	2,680	2,706	+1.39%	924,400	1兆7032億	-1.71%
03/11	2,717	2,719	2,651	2,669	-1.59%	1,556,200	1兆6800億	-3.33%
03/10	2,698	2,732	2,689	2,712	+0.56%	720,300	1兆7070億	-2.2%
03/07	2,719	2,738	2,690	2,697	-2.35%	1,169,500	1兆6976億	-3.16%
03/06	2,739	2,773	2,728	2,762	+2.07%	1,363,400	1兆7385億	-1.32%
03/05	2,700	2,735	2,683	2,706	+0.56%	1,247,900	1兆7032億	-3.7%
03/04	2,704	2,709	2,680	2,691	-0.07%	969,100	1兆6938億	-4.64%
03/03	2,719	2,719	2,680	2,693	-0.52%	1,289,700	1兆6951億	-4.94%
02/28	2,711	2,728	2,697	2,707	-0.95%	1,625,800	1兆7039億	-4.82%
02/27	2,746	2,754	2,721	2,733	-0.44%	943,700	1兆7202億	-4.21%
02/26	2,766	2,775	2,709	2,745	+0.88%	1,374,300	1兆7278億	-4.05%
02/25	2,703	2,736	2,676	2,721	-0.62%	1,042,000	1兆7127億	-5.16%
02/21	2,740	2,777	2,716	2,738	-0.33%	1,472,100	1兆7234億	-4.8%
02/20	2,786	2,799	2,746	2,747	-1.01%	1,440,200	1兆7290億	-4.75%
02/19	2,747	2,796	2,746	2,775	+0.36%	1,155,600	1兆7467億	-4.05%
02/18	2,732	2,789	2,728	2,765	+0.11%	1,288,800	1兆7404億	-4.62%
02/17	2,744	2,771	2,734	2,762	+0.95%	1,291,600	1兆7385億	-4.92%
02/14	2,865	2,865	2,711	2,736	-1.05%	2,370,000	1兆7221億	-5.91%
02/13	15:30 公正取引委員会による調査の終了に関するお知らせ
02/13	2,764	2,836	2,756	2,765	-3.46%	1,791,400	1兆7404億	-5.08%
02/12	15:30 2025年3月期第3四半期決算短信〔IFRS〕(連結)
02/12	2,805	2,893	2,792	2,864	+2.8%	1,653,300	1兆8027億	-1.78%
02/10	2,784	2,804	2,763	2,786	-0.75%	828,100	1兆7536億	-4.43%
02/07	2,809	2,830	2,791	2,807	-1.34%	647,800	1兆7668億	-3.87%
02/06	2,845	2,861	2,830	2,845	+0.89%	1,000,700	1兆7907億	-2.77%
02/05	2,875	2,890	2,803	2,820	-1.78%	1,193,700	1兆7750億	-3.72%
02/04	2,918	2,923	2,858	2,871	-0.86%	801,800	1兆8071億	-2.11%
02/03	2,881	2,981	2,864	2,896	-2.85%	1,099,300	1兆8228億	-1.33%
01/31	3,014	3,014	2,976	2,981	-0.8%	989,000	1兆8763億	+1.53%
01/30	3,026	3,037	2,997	3,005	-1.41%	639,800	1兆8914億	+2.42%
01/29	3,054	3,063	3,032	3,048	+0.26%	813,300	1兆9185億	+3.99%
01/28	2,998	3,052	2,956	3,040	+1.03%	943,500	1兆9135億	+3.86%
01/27	3,000	3,023	2,979	3,009	+1.59%	752,600	1兆8940億	+2.91%
01/24	2,976	3,011	2,961	2,962	-0.07%	812,800	1兆8644億	+1.33%
01/23	2,956	2,986	2,929	2,964	+0.65%	772,800	1兆8656億	+1.47%
01/22	2,984	2,991	2,940	2,945	+0.37%	937,400	1兆8537億	+0.75%
01/21	2,930	2,940	2,898	2,934	+0.14%	690,500	1兆8467億	+0.2%
01/20	2,916	2,948	2,910	2,930	+0.9%	916,300	1兆8442億	-0.14%
01/17	2,940	2,940	2,885	2,904	-1.53%	1,003,800	1兆8278億	-1.33%
01/16	2,992	3,002	2,947	2,949	+0.24%	1,088,700	1兆8562億	-0.14%
01/15	2,985	2,987	2,930	2,942	-0.07%	1,015,400	1兆8518億	-0.68%
01/14	2,936	2,971	2,918	2,944	+1.1%	1,694,900	1兆8530億	-0.91%
01/10	2,850	2,940	2,845	2,912	+2.36%	1,740,300	1兆8329億	-2.28%
01/09	2,849	2,860	2,818	2,845	-0.32%	1,427,700	1兆7907億	-4.85%
01/08	2,847	2,885	2,828	2,854	+0.39%	1,427,300	1兆7964億	-4.96%
01/07	2,836	2,870	2,825	2,843	+0.49%	1,155,100	1兆7894億	-5.7%
01/06	2,937	2,937	2,816	2,829	-3.02%	1,402,000	1兆7806億	-6.54%
2024
12/30	2,954	2,955	2,901	2,917	-1.22%	825,400	1兆8360億	-4.11%
12/27	2,936	2,961	2,924	2,953	+1.16%	828,300	1兆8587億	-3.28%
12/26	2,905	2,924	2,889	2,919	+0.07%	751,500	1兆8373億	-4.67%
12/25	2,937	2,937	2,896	2,917	-0.58%	702,400	1兆8360億	-5.01%
12/24	2,922	2,943	2,898	2,934	+0.07%	830,100	1兆8467億	-4.65%
12/23	2,932	2,953	2,918	2,932	+0.55%	738,400	1兆8453億	-4.96%
12/20	2,956	2,958	2,913	2,916	-0.88%	2,915,800	1兆8352億	-5.63%

6869 シスメックス

IR情報

2024/12/20～2025/05/23

IR情報＆株価推移

開示資料

決算

株式

チャート