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	2,504	2,507	2,479	2,488	-1.54%	1,167,100	1兆5658億	-2.43%
04/24	2,480	2,545	2,474	2,527	+1.57%	1,112,600	1兆5904億	-1.4%
04/23	2,480	2,498	2,457	2,488	+1.51%	1,486,200	1兆5658億	-3.34%
04/22	2,372	2,452	2,322	2,451	+5.56%	2,041,000	1兆5423億	-5.22%
04/19	2,442	2,447	2,305	2,322	-5.26%	2,440,400	1兆4611億	-10.52%
04/18	2,431	2,484	2,418	2,451	+0.45%	1,118,300	1兆5423億	-6.02%
04/17	2,475	2,475	2,432	2,440	-1.17%	1,577,900	1兆5354億	-6.76%
04/16	2,439	2,484	2,407	2,469	+0.86%	1,782,700	1兆5536億	-6.01%
04/15	2,480	2,494	2,439	2,448	-2.08%	1,310,200	1兆5404億	-7.13%
04/12	2,500	2,548	2,493	2,500	-0.16%	1,384,100	1兆5731億	-5.59%
04/11	2,445	2,520	2,435	2,504	+1.01%	1,597,500	1兆5757億	-5.79%
04/10	2,481	2,518	2,475	2,479	-0.08%	2,108,100	1兆5599億	-7.12%
04/09	2,525	2,526	2,473	2,481	-1.12%	1,556,100	5204億605万	-7.43%
04/08	2,536	2,538	2,478	2,509	+0.04%	1,442,400	1兆5788億	-6.76%
04/05	2,524	2,527	2,489	2,508	-1.72%	1,513,100	1兆5782億	-7.21%
04/04	2,571	2,607	2,531	2,552	-0.7%	1,529,300	1兆6059億	-6%
04/03	2,578	2,585	2,541	2,570	-1.38%	1,296,300	1兆6172億	-5.65%
04/02	2,689	2,696	2,596	2,606	-3.09%	1,665,600	1兆6398億	-4.58%
04/01	2,695	2,723	2,661	2,689	+1.01%	1,246,800	1兆6921億	-1.68%
04/01	株式分割 1→3
03/29	2,685	2,685	2,637	2,662	-0.97%	1,341,400	1兆6751億	-2.67%
03/28	2,723	2,741	2,676	2,688	-2.1%	1,118,500	1兆6914億	-1.65%
03/27	2,689	2,750	2,674	2,746	+2.68%	1,621,500	1兆7277億	+0.5%
03/26	2,680	2,693	2,653	2,674	-1.33%	1,615,500	1兆6826億	-2.12%
03/25	2,797	2,797	2,710	2,710	-3.09%	1,206,000	1兆7053億	-0.84%
03/22	2,823	2,826	2,778	2,796	-0.38%	966,300	1兆7596億	+2.28%
03/21	2,812	2,830	2,788	2,807	+0.19%	1,513,800	1兆7663億	+2.75%
03/19	2,799	2,821	2,779	2,802	+0.21%	1,383,300	1兆7630億	+2.7%
03/18	2,694	2,814	2,689	2,796	+4.51%	1,581,600	1兆7592億	+2.82%
03/15	2,629	2,692	2,628	2,675	+1.05%	1,966,500	1兆6832億	-1.33%
03/14	2,627	2,663	2,598	2,647	-0.54%	1,485,600	1兆6658億	-2.13%
03/13	2,695	2,722	2,653	2,662	-1.46%	1,698,900	1兆6749億	-1.49%
03/12	2,677	2,710	2,631	2,701	+0.04%	1,358,700	1兆6996億	+0.07%
03/11	2,687	2,703	2,657	2,700	-1.36%	1,867,500	1兆6990億	+0.07%
03/08	2,707	2,748	2,685	2,737	-0.73%	2,298,000	1兆7225億	+1.57%
03/07	2,808	2,828	2,753	2,757	-0.82%	1,613,100	1兆7351億	+2.39%
03/06	2,705	2,780	2,703	2,780	+1.1%	1,395,900	1兆7493億	+3.46%
03/05	2,776	2,792	2,743	2,750	-0.36%	1,096,200	1兆7302億	+2.48%
03/04	2,807	2,818	2,753	2,760	-1.53%	2,041,200	1兆7365億	+3.05%
03/01	2,804	2,816	2,773	2,803	-0.14%	1,259,400	1兆7636億	+4.81%
02/29	2,781	2,820	2,770	2,807	+1.26%	3,116,400	1兆7661億	+5.16%
02/28	2,728	2,775	2,709	2,772	+0.98%	1,650,900	1兆7441億	+3.85%
02/27	2,712	2,748	2,709	2,745	+1.27%	1,248,300	1兆7271億	+2.8%
02/26	2,693	2,757	2,691	2,710	+1.04%	1,755,900	1兆7055億	+1.47%
02/22	2,643	2,695	2,628	2,682	+1.99%	1,671,300	1兆6879億	+0.42%
02/21	2,632	2,651	2,595	2,630	-1.24%	1,960,800	1兆6549億	-1.54%
02/20	2,707	2,711	2,650	2,663	-2.22%	1,888,800	1兆6757億	-0.6%
02/19	2,695	2,731	2,669	2,723	+0.39%	1,331,700	1兆7136億	+1.43%
02/16	2,750	2,760	2,684	2,713	-0.71%	2,415,000	1兆7069億	+0.84%
02/15	2,754	2,763	2,667	2,732	-0.35%	1,750,500	1兆7191億	+1.41%
02/14	2,624	2,754	2,612	2,742	+1.11%	3,314,100	1兆7252億	+1.66%
02/13	2,660	2,724	2,636	2,712	+5.48%	4,396,200	1兆7063億	+0.62%
02/09	15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結)
02/09	15:00 株式分割および定款の一部変更に関するお知らせ
02/09	2,554	2,597	2,554	2,571	-0.86%	1,488,900	1兆6176億	-4.44%
02/08	2,593	2,604	2,525	2,593	+2.18%	2,554,200	1兆6316億	-3.68%
02/07	2,553	2,561	2,505	2,538	-1.14%	1,844,400	1兆5968億	-5.77%
02/06	2,596	2,617	2,555	2,567	-1.09%	1,702,800	1兆6153億	-4.75%
02/05	2,674	2,678	2,594	2,595	-2.69%	1,861,200	1兆6331億	-3.81%
02/02	2,666	2,679	2,655	2,667	+1.16%	960,000	1兆6782億	-1.15%
02/01	2,641	2,658	2,602	2,636	-1.24%	1,286,400	1兆6589億	-2.18%
01/31	2,616	2,674	2,604	2,669	+1.62%	1,442,700	1兆6797億	-0.88%
01/30	2,681	2,690	2,619	2,627	-1.29%	1,317,300	1兆6528億	-2.32%
01/29	2,686	2,689	2,647	2,661	+0.9%	1,173,000	1兆6744億	-1.04%
01/26	2,633	2,650	2,607	2,637	-0.68%	1,506,000	1兆6595億	-1.85%
01/25	2,693	2,708	2,640	2,655	-1.1%	1,660,800	1兆6708億	-1.1%
01/24	2,799	2,802	2,677	2,685	-4.07%	2,912,700	1兆6895億	+0.04%
01/23	2,787	2,827	2,782	2,799	+0.44%	1,490,100	1兆7612億	+4.48%
01/22	2,776	2,815	2,755	2,787	+0.64%	1,850,400	1兆7535億	+4.29%
01/19	2,779	2,785	2,754	2,769	+1.89%	1,590,900	1兆7424億	+3.86%
01/18	2,698	2,736	2,696	2,718	+0.78%	1,328,100	1兆7101億	+2.09%
01/17	2,783	2,800	2,692	2,697	-4.04%	2,050,500	1兆6969億	+1.42%
01/16	2,831	2,856	2,810	2,810	-0.73%	1,067,100	1兆7684億	+5.73%
01/15	2,850	2,850	2,778	2,831	-0.2%	1,256,700	1兆7814億	+6.67%
01/12	2,833	2,853	2,810	2,837	+0.98%	1,245,000	1兆7850億	+7.17%
01/11	2,828	2,855	2,800	2,809	+0.12%	1,280,400	1兆7675億	+6.32%
01/10	2,734	2,819	2,730	2,806	+3.86%	2,021,700	1兆7654億	+6.4%
01/09	2,630	2,737	2,629	2,701	+3.99%	1,916,100	1兆6998億	+2.56%
01/05	2,616	2,627	2,578	2,598	+0.05%	1,097,700	1兆6346億	-1.38%
01/04	2,600	2,601	2,556	2,596	-0.88%	1,448,100	1兆6337億	-1.58%
2023
12/29	2,611	2,630	2,598	2,619	+0.33%	826,500	1兆6482億	-0.86%
12/28	2,600	2,617	2,593	2,611	-0.66%	592,800	1兆6427億	-1.34%
12/27	2,597	2,640	2,595	2,628	+1.35%	984,300	1兆6536億	-0.76%
12/26	2,587	2,602	2,580	2,593	+0.23%	618,900	1兆6316億	-2.04%
12/25	2,607	2,610	2,578	2,587	+0.04%	313,800	1兆6278億	-2.27%
12/22	2,573	2,603	2,569	2,586	+0.53%	878,100	1兆6272億	-2.38%
12/21	2,581	2,593	2,561	2,572	-2.7%	1,102,500	1兆6186億	-2.93%
12/20	2,612	2,659	2,597	2,644	+1.23%	1,146,900	1兆6635億	-0.35%
12/19	2,582	2,612	2,564	2,612	+0.94%	869,100	1兆6434億	-1.41%
12/18	2,593	2,598	2,550	2,587	-0.86%	1,096,200	1兆6280億	-2.22%
12/15	2,552	2,618	2,535	2,610	+1.71%	2,593,200	1兆6421億	-1.19%
12/14	2,630	2,638	2,563	2,566	-2.51%	1,766,100	1兆6144億	-2.82%
12/13	2,646	2,670	2,630	2,632	-0.08%	1,202,100	1兆6559億	-0.24%
12/12	2,670	2,692	2,632	2,634	-0.87%	1,133,700	1兆6572億	+0.06%
12/11	2,664	2,693	2,651	2,657	0%	1,078,200	1兆6717億	+1.13%
12/08	2,671	2,683	2,630	2,657	-0.55%	2,081,700	1兆6717億	+1.44%
12/07	2,706	2,717	2,670	2,671	-1.28%	1,395,600	1兆6809億	+2.31%
12/06	2,667	2,716	2,661	2,706	+2.15%	1,332,300	1兆7027億	+4.12%
12/05	2,700	2,724	2,649	2,649	-2.19%	1,574,400	1兆6668億	+2.56%
12/04	2,694	2,718	2,685	2,708	+0.58%	1,157,100	1兆7042億	+5.42%
12/01	2,733	2,739	2,688	2,693	-1.26%	848,100	1兆6943億	+5.55%
11/30	2,705	2,731	2,695	2,727	+0.25%	2,298,000	1兆7159億	+7.57%
11/29	2,722	2,754	2,713	2,720	+1.33%	1,620,900	1兆7117億	+7.99%

6869 シスメックス

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート