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
07/26	2,052	2,055	2,028	2,032	-1.65%	3,113,700	1兆5257億	-6.36%
07/25	2,058	2,085	2,025	2,066	-1.38%	3,225,600	1兆5513億	-4.88%
07/24	2,188	2,192	2,095	2,095	-5.46%	3,338,600	1兆5730億	-3.5%
07/23	2,221	2,229	2,206	2,216	+0.91%	1,294,900	1兆6639億	+2.21%
07/22	2,200	2,208	2,180	2,196	-1.17%	1,798,500	1兆6489億	+1.76%
07/19	2,233	2,233	2,202	2,222	-0.54%	1,560,100	1兆6684億	+3.3%
07/18	2,231	2,264	2,222	2,234	-1.19%	1,879,900	1兆6774億	+4.2%
07/17	2,245	2,264	2,236	2,261	+1.16%	1,795,900	1兆6977億	+5.8%
07/16	2,201	2,235	2,193	2,235	+2.01%	2,635,800	1兆6782億	+5.03%
07/12	2,196	2,208	2,177	2,191	-1.22%	2,015,700	1兆6451億	+3.35%
07/11	2,205	2,231	2,199	2,218	+1.46%	2,395,500	1兆6654億	+5.07%
07/10	2,189	2,198	2,165	2,186	+0.18%	3,177,400	1兆6414億	+4%
07/09	2,193	2,195	2,157	2,182	-0.5%	2,586,700	1兆6384億	+4.15%
07/08	2,214	2,218	2,186	2,193	-1.31%	2,507,500	1兆6466億	+4.93%
07/05	2,236	2,256	2,219	2,222	-1.77%	1,723,600	1兆6684億	+6.52%
07/04	2,222	2,269	2,219	2,262	+1.75%	2,433,500	1兆6984億	+8.7%
07/03	2,211	2,236	2,207	2,223	+0.54%	2,487,700	1兆6691億	+7.18%
07/02	2,200	2,224	2,181	2,211	-0.41%	2,583,100	1兆6601億	+6.91%
07/01	2,163	2,220	2,151	2,220	+4.18%	4,378,600	1兆6669億	+7.66%
06/28	2,134	2,138	2,110	2,131	+0.24%	3,173,200	1兆6001億	+3.65%
06/27	2,108	2,132	2,097	2,126	+0.81%	2,485,700	1兆5963億	+3.61%
06/26	2,107	2,137	2,102	2,109	+0.62%	3,488,800	1兆5835億	+3.03%
06/25	2,080	2,098	2,056	2,096	+2.49%	1,998,000	1兆5738億	+2.64%
06/24	2,081	2,085	2,038	2,045	-1.11%	2,350,200	1兆5355億	+0.25%
06/21	2,080	2,109	2,061	2,068	-0.96%	3,802,900	1兆5528億	+1.42%
06/20	2,052	2,106	2,043	2,088	+2.5%	3,744,600	1兆5678億	+2.5%
06/19	2,030	2,039	2,015	2,037	+0.84%	1,248,800	1兆5295億	+0.1%
06/18	2,016	2,022	1,993	2,020	+2.07%	1,801,100	1兆5167億	-0.79%
06/17	2,000	2,001	1,951	1,979	-2.03%	1,955,600	1兆4859億	-2.66%
06/14	2,038	2,049	2,013	2,020	-1.46%	2,712,300	1兆5167億	-0.59%
06/13	2,058	2,062	2,033	2,050	-0.1%	2,174,600	1兆5392億	+1.08%
06/12	2,048	2,066	2,041	2,052	+0.2%	2,078,000	1兆5407億	+1.38%
06/11	2,037	2,053	2,030	2,048	+1.64%	1,936,800	1兆5377億	+1.49%
06/10	1,990	2,022	1,988	2,015	+1.56%	1,394,100	1兆5130億	0%
06/07	1,985	1,991	1,974	1,984	-0.15%	1,544,400	1兆4897億	-1.39%
06/06	1,991	1,995	1,977	1,987	-0.65%	2,030,300	1兆4919億	-1.24%
06/05	2,048	2,054	2,000	2,000	-3.52%	2,577,300	1兆5017億	-0.65%
06/04	2,045	2,093	2,033	2,073	-0.96%	2,701,400	1兆5565億	+3.08%
06/03	2,097	2,127	2,093	2,093	-0.19%	1,935,500	1兆5715億	+4.34%
05/31	2,085	2,115	2,076	2,097	+0.87%	5,100,400	1兆5745億	+4.8%
05/30	2,043	2,080	2,021	2,079	+0.53%	4,006,200	1兆5610億	+4.21%
05/29	2,085	2,099	2,068	2,068	-0.34%	2,600,400	1兆5528億	+3.92%
05/28	2,058	2,077	2,048	2,075	+0.88%	1,764,100	1兆5580億	+4.59%
05/27	2,050	2,057	2,039	2,057	+1.53%	1,407,000	1兆5445億	+3.89%
05/24	17:00 定款の一部変更に関するお知らせ
05/24	1,998	2,042	1,992	2,026	+1.25%	2,475,900	1兆5212億	+2.53%
05/23	2,000	2,008	1,978	2,001	+0.05%	1,624,500	1兆5024億	+1.32%
05/22	2,027	2,029	2,000	2,000	-1.57%	2,187,300	1兆5017億	+1.27%
05/21	2,035	2,049	2,027	2,032	0%	1,792,400	1兆5257億	+2.89%
05/20	2,005	2,043	2,005	2,032	+0.49%	1,731,000	1兆5257億	+2.89%
05/17	2,010	2,027	1,991	2,022	+0.2%	2,751,500	1兆5182億	+2.38%
05/16	2,026	2,029	1,976	2,018	-2.46%	3,944,400	1兆5152億	+2.07%
05/15	1,984	2,086	1,981	2,069	+5.89%	8,391,800	1兆5535億	+4.49%
05/14	15:00 剰余金の配当(期末)に関するお知らせ
05/14	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	1,949	1,960	1,936	1,954	+0.77%	2,967,500	1兆4672億	-1.26%
05/13	1,936	1,939	1,915	1,939	+0.15%	2,624,600	1兆4559億	-2.27%
05/10	1,937	1,952	1,918	1,936	+0.05%	3,180,800	1兆4536億	-2.71%
05/09	1,935	1,955	1,912	1,935	+0.78%	2,211,400	1兆4529億	-3.01%
05/08	1,934	1,938	1,913	1,920	-2.04%	2,827,800	1兆4416億	-4%
05/07	1,962	1,964	1,934	1,960	+0.62%	2,875,500	1兆4717億	-2.24%
05/02	1,963	1,968	1,940	1,948	-2.06%	3,183,700	1兆4627億	-2.99%
05/01	1,998	2,005	1,974	1,989	-0.55%	1,403,400	1兆4934億	-1.34%
04/30	1,978	2,000	1,962	2,000	+2.56%	2,446,900	1兆5017億	-1.04%
04/26	15:00 (開示事項の経過)連結子会社の異動(子会社株式の譲渡)完了に関するお知らせ
04/26	1,931	1,961	1,918	1,950	+0.52%	2,141,800	1兆5160億	-3.7%
04/25	1,980	1,988	1,940	1,940	-1.87%	2,308,500	1兆5082億	-4.53%
04/24	1,958	1,981	1,952	1,977	+1.49%	2,271,900	1兆5370億	-3.04%
04/23	1,968	1,975	1,938	1,948	-0.26%	1,903,200	1兆5144億	-4.65%
04/22	1,955	1,965	1,936	1,953	+1.14%	2,372,700	1兆5183億	-4.59%
04/19	1,950	1,952	1,896	1,931	-1.38%	3,581,800	1兆5012億	-5.76%
04/18	1,953	1,963	1,935	1,958	+0.15%	2,222,400	1兆5222億	-4.53%
04/17	2,007	2,007	1,955	1,955	-2.1%	2,394,600	1兆5198億	-4.68%
04/16	2,007	2,007	1,979	1,997	-0.65%	2,608,600	1兆5525億	-2.68%
04/15	1,989	2,010	1,969	2,010	+0.15%	2,100,300	1兆5626億	-1.95%
04/12	2,031	2,034	1,994	2,007	-0.94%	3,661,200	1兆5603億	-2.05%
04/11	2,008	2,033	2,008	2,026	-0.15%	2,743,400	1兆5750億	-1.17%
04/10	2,031	2,042	2,016	2,029	-2.64%	3,431,200	1兆5774億	-1.17%
04/09	2,088	2,090	2,062	2,084	+0.05%	1,721,400	1兆6201億	+1.36%
04/08	2,056	2,086	2,050	2,083	+2.06%	2,025,000	1兆6194億	+1.21%
04/05	2,051	2,052	2,031	2,041	-1.97%	2,676,500	1兆5867億	-0.92%
04/04	2,114	2,115	2,076	2,082	-0.57%	3,753,300	1兆6186億	+0.92%
04/03	2,061	2,115	2,052	2,094	+1.45%	4,316,800	1兆6279億	+1.4%
04/02	2,064	2,086	2,043	2,064	+0.78%	3,086,300	1兆6046億	-0.15%
04/01	2,077	2,084	2,030	2,048	-0.34%	3,268,800	1兆5922億	-1.11%
03/29	2,050	2,064	2,038	2,055	+0.78%	1,979,500	1兆5976億	-0.96%
03/28	2,077	2,093	2,034	2,039	-4.36%	4,453,700	1兆5852億	-1.92%
03/27	15:00 (開示事項の変更)連結子会社の異動(子会社株式の譲渡)に関するお知らせ
03/27	2,138	2,144	2,128	2,132	+0.09%	3,946,600	1兆6575億	+2.3%
03/26	2,102	2,137	2,101	2,130	+1.57%	2,712,000	1兆6559億	+2.21%
03/25	2,134	2,135	2,096	2,097	-1.55%	2,873,200	1兆6302億	+0.62%
03/22	2,129	2,139	2,116	2,130	+1%	2,588,300	1兆6559億	+2.26%
03/21	2,113	2,131	2,096	2,109	+1.15%	4,740,000	1兆6396億	+1.39%
03/19	2,066	2,095	2,057	2,085	+2.41%	4,912,800	1兆6209億	+0.39%
03/18	2,025	2,044	2,016	2,036	+1.75%	3,077,200	1兆5828億	-1.83%
03/15	1,997	2,024	1,993	2,001	+0.96%	6,090,100	1兆5556億	-3.57%
03/14	1,965	1,985	1,956	1,982	+0.87%	3,192,000	1兆5408億	-4.57%
03/13	15:00 連結子会社からの配当金受領のお知らせ
03/13	1,980	1,996	1,962	1,965	-0.15%	4,431,200	1兆5276億	-5.44%
03/12	1,946	1,976	1,932	1,968	+0.31%	3,800,600	1兆5300億	-5.43%
03/11	1,949	1,972	1,927	1,962	-0.46%	4,098,200	1兆5253億	-5.81%
03/08	1,996	2,000	1,965	1,971	-3.67%	7,589,800	1兆5323億	-5.56%
03/07	2,109	2,115	2,039	2,046	-2.76%	3,748,000	1兆5906億	-2.06%
03/06	2,094	2,108	2,085	2,104	+0.48%	3,970,500	1兆6357億	+0.77%
03/05	2,118	2,118	2,091	2,094	-1.51%	3,334,200	1兆6279億	+0.34%
03/04	2,131	2,142	2,115	2,126	-0.37%	2,883,500	1兆6528億	+2.02%
02/26	14:00 (訂正)「自己株式の取得結果および取得終了ならびに消却株式数に関するお知らせ」の一部訂正について

7202 いすゞ自動車

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート