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
12/05	17:00 自己株式の取得状況に関するお知らせ
12/04	2,195	2,203	2,178	2,185	-0.59%	5,420,800	6兆3604億	-2.67%
12/03	2,180	2,209	2,172	2,198	+1.38%	7,188,500	6兆3983億	-2.01%
12/02	2,154	2,173	2,143	2,168	+1.83%	5,887,800	6兆3110億	-3.3%
11/29	2,150	2,161	2,108	2,129	-1.75%	7,721,900	6兆7101億	-4.91%
11/28	2,150	2,172	2,144	2,167	+0.42%	5,037,000	6兆8299億	-3.17%
11/27	2,231	2,235	2,151	2,158	-3.57%	6,659,000	6兆8015億	-3.53%
11/26	2,255	2,269	2,210	2,238	-1.28%	6,327,900	7兆536億	+0.22%
11/25	2,287	2,297	2,267	2,267	-0.04%	7,961,600	7兆1450億	+1.8%
11/22	2,298	2,308	2,268	2,268	-0.83%	5,040,100	7兆1482億	+2.16%
11/21	2,293	2,304	2,281	2,287	-0.31%	3,812,300	7兆2081億	+3.39%
11/20	2,286	2,314	2,280	2,294	+0.22%	4,962,500	7兆2301億	+4.08%
11/19	2,266	2,294	2,262	2,289	+1.02%	4,579,000	7兆2144億	+4.23%
11/18	2,279	2,285	2,260	2,266	-1.86%	5,762,400	7兆1419億	+3.47%
11/15	2,313	2,333	2,303	2,309	+1.67%	6,440,000	7兆2774億	+5.68%
11/14	2,265	2,297	2,265	2,271	+0.49%	6,142,100	7兆1576億	+4.32%
11/13	2,316	2,335	2,243	2,260	-3.34%	7,851,800	7兆1230億	+4.1%
11/12	2,343	2,384	2,331	2,338	+0.56%	8,053,900	7兆3688億	+7.84%
11/11	2,321	2,338	2,310	2,325	+0.17%	6,037,800	7兆3278億	+7.64%
11/08	2,383	2,383	2,308	2,321	-1.36%	10,402,400	7兆3152億	+7.8%
11/07	2,322	2,365	2,311	2,353	+4.95%	12,319,000	7兆4161億	+9.7%
11/06	2,223	2,271	2,213	2,242	+1.17%	8,910,800	7兆662億	+4.91%
11/05	2,166	2,257	2,165	2,216	+2.78%	9,645,000	6兆9843億	+3.94%
11/01	2,223	2,245	2,150	2,156	-2.75%	11,215,100	6兆7952億	+1.03%
10/31	11:10 自己株式の消却に関するお知らせ
10/31	11:10 自己株式取得に係る事項の決定に関するお知らせ
10/31	11:10 業績予想の修正に関するお知らせ
10/31	11:10 2025年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
10/31	2,182	2,330	2,123	2,217	+0.68%	27,494,100	6兆9874億	+3.79%
10/30	2,143	2,202	2,142	2,202	+2.61%	53,594,100	6兆9402億	+3.19%
10/29	2,140	2,154	2,128	2,146	-0.23%	5,041,100	6兆7637億	+0.7%
10/28	2,099	2,161	2,090	2,151	+2.48%	5,436,900	6兆7794億	+0.99%
10/25	2,097	2,113	2,090	2,099	-0.62%	4,024,200	6兆6155億	-1.32%
10/24	2,108	2,121	2,078	2,112	-0.85%	5,666,800	6兆6565億	-0.56%
10/23	2,084	2,153	2,083	2,130	+2.6%	6,980,300	6兆7132億	+0.47%
10/22	2,087	2,110	2,063	2,076	-0.38%	4,978,000	6兆5430億	-1.89%
10/21	2,099	2,109	2,076	2,084	-0.14%	3,879,600	6兆5683億	-1.42%
10/18	2,100	2,103	2,071	2,087	+1.07%	3,845,400	6兆5777億	-1.09%
10/17	2,094	2,108	2,059	2,065	-0.77%	6,034,400	6兆5084億	-1.99%
10/16	2,065	2,109	2,055	2,081	-1.33%	6,674,600	6兆5588億	-1.19%
10/15	2,161	2,162	2,107	2,109	-1.03%	6,820,800	6兆6471億	+0.14%
10/11	2,160	2,160	2,130	2,131	-0.47%	5,182,100	6兆7164億	+1.19%
10/10	2,146	2,161	2,137	2,141	+0.9%	4,850,200	6兆7479億	+1.71%
10/09	2,148	2,149	2,112	2,122	+0.14%	5,172,400	6兆6880億	+0.62%
10/08	2,141	2,143	2,111	2,119	-2.8%	6,210,500	6兆6786億	+0.24%
10/07	2,185	2,188	2,160	2,180	+2.11%	6,962,400	6兆8708億	+2.88%
10/04	2,165	2,170	2,127	2,135	-0.84%	5,627,900	6兆7290億	+0.61%
10/03	2,160	2,187	2,153	2,153	+1.8%	5,510,500	6兆7857億	+1.27%
10/02	2,110	2,132	2,105	2,115	-1.49%	7,064,200	6兆6660億	-0.66%
10/01	2,142	2,159	2,121	2,147	+0.99%	6,158,800	6兆7668億	+0.66%
09/30	2,125	2,153	2,112	2,126	-5.72%	8,857,800	6兆7006億	-0.51%
09/27	2,225	2,258	2,205	2,255	+2.13%	6,679,900	7兆1072億	+5.28%
09/26	2,188	2,208	2,170	2,208	+1.66%	6,511,100	6兆9591億	+3.03%
09/25	2,130	2,183	2,128	2,172	+1.92%	5,665,000	6兆8456億	+1.21%
09/24	2,165	2,175	2,131	2,131	+0.52%	5,631,400	6兆7164億	-0.88%
09/20	2,160	2,163	2,118	2,120	+1.78%	8,051,600	6兆6817億	-1.72%
09/19	2,100	2,122	2,083	2,083	+2.86%	8,082,400	6兆5651億	-3.7%
09/18	2,037	2,046	2,011	2,025	+0.65%	4,908,300	6兆3823億	-6.6%
09/17	2,025	2,043	1,977	2,012	-0.54%	7,200,200	6兆3413億	-7.49%
09/13	2,045	2,050	2,014	2,023	-0.74%	9,473,600	6兆3760億	-7.16%
09/12	2,032	2,051	2,008	2,038	+3.66%	7,866,100	6兆4233億	-6.6%
09/11	1,999	2,004	1,946	1,966	-3.06%	9,598,500	6兆1963億	-10.11%
09/10	2,045	2,055	2,026	2,028	-0.69%	5,632,900	6兆3918億	-7.57%
09/09	2,000	2,044	1,986	2,042	-1.45%	6,273,500	6兆4359億	-6.72%
09/06	2,085	2,095	2,062	2,072	-1.43%	5,200,600	6兆5304億	-5.69%
09/05	2,098	2,126	2,071	2,102	-0.94%	6,534,200	6兆6250億	-4.71%
09/04	2,157	2,167	2,113	2,122	-4.59%	6,636,100	6兆6880億	-4.54%
09/03	2,245	2,257	2,213	2,224	-1.46%	3,825,100	7兆95億	-0.36%
09/02	2,260	2,277	2,239	2,257	+0.71%	2,991,200	7兆1135億	+0.76%
08/30	2,239	2,249	2,221	2,241	-0.13%	5,112,600	7兆631億	-0.13%
08/29	2,231	2,248	2,221	2,244	-0.22%	2,981,700	7兆725億	-0.27%
08/28	2,220	2,249	2,213	2,249	+1.4%	3,145,800	7兆883億	-0.4%
08/27	2,210	2,227	2,185	2,218	+0.41%	3,196,900	6兆9906億	-2.16%
08/26	2,235	2,240	2,201	2,209	-2.69%	3,797,100	6兆9622億	-2.99%
08/23	2,270	2,275	2,239	2,270	+0.89%	3,733,300	7兆1545億	-0.83%
08/22	2,273	2,279	2,238	2,250	-1.1%	4,292,700	7兆915億	-2.13%
08/21	2,260	2,284	2,252	2,275	-0.31%	3,121,200	7兆1702億	-1.64%
08/20	2,303	2,307	2,263	2,282	+0.97%	4,223,800	7兆1923億	-1.81%
08/19	2,301	2,328	2,259	2,260	-2.59%	4,445,300	7兆1230億	-3.25%
08/16	2,326	2,338	2,294	2,320	+2.84%	4,959,500	7兆3121億	-1.23%
08/15	2,224	2,263	2,217	2,256	+1.39%	4,417,300	7兆1104億	-4.33%
08/14	2,216	2,227	2,188	2,225	+1.69%	4,996,500	7兆127億	-6.08%
08/13	2,138	2,188	2,136	2,188	+3.75%	5,900,800	6兆8960億	-8.11%
08/09	2,151	2,160	2,068	2,109	-0.19%	9,961,700	6兆6471億	-11.98%
08/08	2,116	2,166	2,095	2,113	-2.27%	8,679,700	6兆6597億	-12.54%
08/07	2,100	2,223	2,092	2,162	+0.84%	8,952,400	6兆8141億	-11.14%
08/06	2,153	2,175	2,057	2,144	+13.8%	14,281,100	6兆7574億	-12.42%
08/05	2,090	2,109	1,864	1,884	-15.89%	14,070,400	5兆9379億	-23.54%
08/02	2,216	2,284	2,179	2,240	-3.28%	10,553,100	7兆599億	-9.97%
08/01	2,350	2,350	2,291	2,316	-7.88%	11,950,700	7兆2995億	-7.29%
07/31	11:20 2025年3月期第1四半期決算短信〔IFRS〕(連結)
07/31	11:20 業績予想の修正に関するお知らせ
07/31	2,314	2,517	2,283	2,514	+6.57%	19,993,000	7兆9235億	+0.32%
07/30	2,359	2,403	2,329	2,359	-1.87%	8,507,800	7兆4350億	-5.79%
07/29	2,404	2,430	2,385	2,404	+1.35%	4,258,000	7兆5768億	-4.11%
07/26	2,395	2,407	2,371	2,372	-0.79%	4,399,700	7兆4760億	-5.42%
07/25	2,400	2,416	2,373	2,391	-1.6%	6,952,800	7兆5359億	-4.78%
07/24	2,464	2,472	2,424	2,430	-2.21%	5,875,100	7兆6588億	-3.23%
07/23	2,498	2,504	2,473	2,485	+0.4%	3,208,600	7兆8321億	-0.96%
07/22	2,485	2,486	2,448	2,475	-1.43%	3,842,200	7兆8006億	-1.12%
07/19	2,500	2,516	2,482	2,511	-0.12%	4,216,200	7兆9141億	+0.44%
07/18	2,502	2,550	2,495	2,514	-2.78%	5,002,900	7兆9235億	+0.68%
07/17	2,580	2,600	2,571	2,586	+0.98%	4,341,700	8兆1505億	+3.65%
07/16	2,585	2,589	2,555	2,561	-0.81%	4,787,000	8兆717億	+2.77%
07/12	2,578	2,600	2,560	2,582	-0.46%	7,337,800	8兆1378億	+3.78%
07/11	2,584	2,600	2,571	2,594	+2.17%	6,408,700	8兆1757億	+4.43%
07/10	2,500	2,545	2,495	2,539	+0.75%	6,534,600	8兆23億	+2.42%

6902 デンソー

IR情報

2024/07/10～2024/12/04

IR情報＆株価推移

開示資料

決算

株式

チャート