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
01/19	2,227	2,248	2,201	2,243	-1.49%	5,560,500	6兆5293億	+3.75%
01/16	2,256	2,306	2,255	2,277	+0.09%	7,308,700	6兆6283億	+5.71%
01/15	2,225	2,292	2,222	2,275	+2.52%	7,454,100	6兆6224億	+6.11%
01/14	16:45 (開示事項の経過)公開買付けへの応募及び当社個別決算における特別利益の計上見込みに関するお知らせ
01/14	16:45 自己株式の公開買付けの買付条件等の変更に関するお知らせ
01/14	2,200	2,221	2,194	2,219	+0.45%	5,128,700	6兆4594億	+4.03%
01/13	2,209	2,214	2,191	2,209	+2.32%	6,632,900	6兆4303億	+3.86%
01/09	2,140	2,159	2,131	2,159	+1.84%	5,579,000	6兆2848億	+1.84%
01/08	2,126	2,127	2,090	2,120	-1.49%	7,007,600	6兆1712億	+0.28%
01/07	2,168	2,181	2,152	2,152	-2.36%	5,368,300	6兆2644億	+1.94%
01/06	2,205	2,245	2,197	2,204	+1.05%	5,529,400	6兆4157億	+4.55%
01/05	2,196	2,214	2,173	2,181	+1.07%	4,759,400	6兆3488億	+3.76%
2025
12/30	2,155	2,164	2,148	2,158	+0.14%	2,927,300	6兆2818億	+2.91%
12/29	2,146	2,163	2,142	2,155	-0.23%	3,065,200	6兆2731億	+2.96%
12/26	2,163	2,165	2,150	2,160	+0.09%	2,461,900	6兆2877億	+3.4%
12/25	2,163	2,163	2,139	2,158	+0.94%	2,424,300	6兆2818億	+3.55%
12/24	2,153	2,158	2,128	2,138	-0.56%	3,240,300	6兆2236億	+2.94%
12/23	2,164	2,171	2,139	2,150	-1.06%	3,917,300	6兆2586億	+3.76%
12/22	2,167	2,180	2,156	2,173	+1.54%	4,309,200	6兆3255億	+4.98%
12/19	2,124	2,140	2,111	2,140	+0.61%	9,280,500	6兆2294億	+3.48%
12/18	2,100	2,128	2,078	2,127	+0.85%	6,067,600	6兆1916億	+2.95%
12/17	2,086	2,109	2,068	2,109	+0.29%	6,566,400	6兆1392億	+2.08%
12/16	2,127	2,127	2,092	2,103	-1.5%	5,539,800	6兆1217億	+1.89%
12/15	2,120	2,139	2,119	2,135	+0.42%	4,326,700	6兆2149億	+3.49%
12/12	2,120	2,136	2,103	2,126	+1.38%	7,225,100	6兆1887億	+3.15%
12/11	2,097	2,114	2,084	2,097	+0.38%	5,772,000	6兆1043億	+1.8%
12/10	2,054	2,111	2,045	2,089	+2.6%	8,010,500	6兆810億	+1.41%
12/09	2,024	2,041	2,019	2,036	+0.64%	4,499,100	5兆9267億	-1.21%
12/08	2,012	2,023	2,008	2,023	+1.05%	4,809,900	5兆8889億	-2.08%
12/05	2,027	2,048	2,002	2,002	-3.47%	5,942,400	5兆8277億	-3.61%
12/04	2,041	2,087	2,033	2,074	+2.57%	4,706,400	6兆373億	-0.72%
12/03	2,045	2,048	2,022	2,022	-0.3%	4,224,900	5兆8860億	-3.58%
12/02	11:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ
12/02	2,036	2,041	2,018	2,028	-0.73%	4,929,700	5兆9034億	-3.84%
12/01	2,056	2,062	2,030	2,043	-0.83%	4,501,700	5兆9471億	-3.59%
11/28	2,058	2,065	2,050	2,060	-0.24%	3,922,900	5兆9966億	-3.2%
11/27	2,068	2,074	2,062	2,065	+0.24%	2,552,900	6兆111億	-3.37%
11/26	2,060	2,068	2,027	2,060	+0.68%	6,361,000	5兆9966億	-3.87%
11/25	2,078	2,078	2,044	2,046	-1.06%	4,424,100	5兆9558億	-4.88%
11/21	2,000	2,069	1,995	2,068	+2.43%	11,902,300	6兆199億	-4.08%
11/20	2,037	2,044	2,017	2,019	+0.75%	4,310,800	5兆8772億	-6.61%
11/19	2,000	2,030	1,980	2,004	-0.35%	7,971,700	5兆8336億	-7.61%
11/18	2,065	2,072	2,011	2,011	-3.5%	6,654,900	5兆8539億	-7.58%
11/17	2,098	2,100	2,075	2,084	-2.21%	4,779,500	6兆664億	-4.58%
11/14	2,094	2,132	2,072	2,131	+1.72%	6,542,000	6兆2032億	-2.69%
11/13	2,109	2,109	2,075	2,095	-0.76%	5,245,200	6兆985億	-4.56%
11/12	2,093	2,130	2,086	2,111	+1.69%	6,179,500	6兆1450億	-4.13%
11/11	2,073	2,083	2,062	2,076	+0.19%	3,405,800	6兆431億	-5.94%
11/10	2,100	2,107	2,056	2,072	-0.53%	5,239,900	6兆315億	-6.24%
11/07	2,082	2,108	2,072	2,083	-0.43%	4,627,800	6兆635億	-5.87%
11/06	2,138	2,139	2,089	2,092	-0.38%	7,529,700	6兆897億	-5.51%
11/05	2,134	2,140	2,070	2,100	-1.22%	8,718,800	6兆1130億	-5.19%
11/04	2,140	2,150	2,086	2,126	-1.67%	10,866,300	6兆1887億	-4.1%
10/31	11:10 業績予想の修正に関するお知らせ
10/31	11:10 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
10/31	2,337	2,373	2,137	2,162	-6%	23,541,400	6兆2935億	-2.7%
10/30	2,283	2,300	2,260	2,300	+0.74%	6,433,900	6兆6952億	+3.42%
10/29	2,296	2,304	2,267	2,283	-0.39%	4,407,800	6兆6457億	+2.84%
10/28	11:00 自己株式の取得状況及び取得終了に関するお知らせ
10/28	2,300	2,315	2,285	2,292	-0.99%	4,283,000	6兆6719億	+3.38%
10/27	2,304	2,335	2,298	2,315	+1.22%	4,473,400	6兆7389億	+4.7%
10/24	2,270	2,287	2,255	2,287	+1.64%	3,949,700	6兆6574億	+3.67%
10/23	2,270	2,271	2,246	2,250	-1.45%	3,971,700	6兆5497億	+2.23%
10/22	2,275	2,313	2,258	2,283	+2.1%	11,056,000	6兆6457億	+3.87%
10/21	2,252	2,253	2,229	2,236	-0.36%	4,326,000	6兆5089億	+2.01%
10/20	2,246	2,252	2,222	2,244	+2.7%	4,565,300	6兆5322億	+2.56%
10/17	2,185	2,201	2,183	2,185	-1.22%	5,109,700	6兆3604億	0%
10/16	2,200	2,222	2,192	2,212	+0.68%	4,655,500	6兆4390億	+1.19%
10/15	2,189	2,203	2,183	2,197	+0.78%	4,134,400	6兆3954億	+0.55%
10/14	2,148	2,199	2,141	2,180	-0.82%	8,166,500	6兆3459億	-0.23%
10/10	2,229	2,240	2,190	2,198	-1.88%	6,008,900	6兆3983億	+0.64%
10/09	2,260	2,261	2,229	2,240	-0.53%	4,494,200	6兆5205億	+2.66%
10/08	2,271	2,278	2,248	2,252	-0.88%	6,015,700	6兆5555億	+3.45%
10/07	2,248	2,283	2,245	2,272	+1.2%	7,379,800	6兆6137億	+4.6%
10/06	16:30 (開示事項の経過)自己株式の公開買付け実施に向けた進捗状況のお知らせ
10/06	11:00 自己株式の取得状況に関するお知らせ
10/06	2,265	2,270	2,205	2,245	+4.18%	10,941,200	6兆5351億	+3.6%
10/03	2,127	2,155	2,121	2,155	+1.22%	4,160,900	6兆2731億	-0.37%
10/02	2,096	2,133	2,093	2,129	+1.04%	5,403,000	6兆1974億	-1.53%
10/01	2,106	2,113	2,091	2,107	-1.36%	5,563,300	6兆1334億	-2.54%
09/30	2,128	2,140	2,118	2,136	-0.6%	5,928,200	6兆2178億	-1.29%
09/29	2,200	2,204	2,143	2,149	-3.98%	5,147,100	6兆2556億	-0.74%
09/26	2,245	2,260	2,221	2,238	+1.08%	8,307,700	6兆5147億	+3.47%
09/25	2,231	2,236	2,204	2,214	+0.54%	4,744,400	6兆4449億	+2.5%
09/24	2,222	2,223	2,197	2,202	+0.09%	5,436,900	6兆4099億	+1.99%
09/22	2,161	2,208	2,156	2,200	+1.95%	4,690,600	6兆4041億	+2.04%
09/19	2,195	2,223	2,147	2,158	-1.1%	12,832,800	6兆2818億	+0.28%
09/18	2,180	2,186	2,160	2,182	+0.97%	4,622,500	6兆3517億	+1.54%
09/17	2,160	2,167	2,149	2,161	-0.6%	5,071,700	6兆2906億	+0.65%
09/16	2,153	2,182	2,149	2,174	+1.64%	6,044,000	6兆3284億	+1.35%
09/12	2,160	2,161	2,137	2,139	-0.09%	6,348,600	6兆2265億	-0.19%
09/11	2,145	2,155	2,131	2,141	-0.42%	6,619,600	6兆2324億	+0.09%
09/10	2,190	2,200	2,148	2,150	-2.85%	7,448,300	6兆2586億	+0.61%
09/09	2,211	2,234	2,201	2,213	+0.36%	6,405,500	6兆4419億	+3.7%
09/08	2,202	2,208	2,180	2,205	+1.01%	4,544,000	6兆4187億	+3.57%
09/05	2,200	2,216	2,169	2,183	+1.25%	5,525,600	6兆3546億	+2.78%
09/04	11:00 自己株式の取得状況に関するお知らせ
09/04	2,161	2,161	2,141	2,156	+0.79%	4,353,700	6兆2760億	+1.75%
09/03	2,119	2,153	2,115	2,139	+0.14%	6,140,600	6兆2265億	+1.09%
09/02	2,111	2,136	2,107	2,136	+0.75%	4,395,800	6兆2178億	+1.09%
09/01	15:30 セラミック製品の一部事業譲渡に関する契約締結のお知らせ
09/01	2,121	2,137	2,108	2,120	-0.75%	3,824,400	6兆1712億	+0.43%
08/29	2,122	2,142	2,120	2,136	-0.37%	5,620,900	6兆2178億	+1.28%
08/28	2,125	2,162	2,122	2,144	+0.33%	6,566,300	6兆2411億	+1.61%
08/27	2,130	2,141	2,118	2,137	+0.05%	5,193,700	6兆2207億	+1.38%
08/26	2,171	2,172	2,120	2,136	-0.88%	18,569,800	6兆2178億	+1.71%
08/25	2,164	2,182	2,088	2,155	+0.42%	6,144,400	6兆2731億	+2.96%
08/22	2,115	2,146	2,106	2,146	+1.37%	4,468,800	6兆2469億	+2.93%
08/21	2,141	2,150	2,110	2,117	-2.35%	7,283,800	6兆1625億	+1.88%
08/20	2,172	2,184	2,161	2,168	-0.09%	6,385,400	6兆3110億	+4.63%

6902 デンソー

IR情報

2025/08/20～2026/01/19

IR情報＆株価推移

開示資料

決算

株式

チャート