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
04/26	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
04/25	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%
03/01	2,137	2,148	2,125	2,134	+0.09%	2,396,100	1兆6590億	+2.5%
02/29	2,136	2,137	2,106	2,132	+0.57%	3,319,800	1兆6575億	+2.6%
02/28	2,150	2,158	2,120	2,120	-1.67%	3,253,500	1兆6481億	+2.17%
02/27	2,144	2,187	2,144	2,156	+0.7%	3,365,300	1兆6761億	+4.05%
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
02/26	2,178	2,179	2,138	2,141	-1.2%	3,441,300	1兆6645億	+3.58%
02/22	15:00 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
02/22	2,160	2,173	2,143	2,167	+0.93%	3,251,900	1兆6847億	+5.09%
02/21	2,161	2,170	2,136	2,147	-0.32%	1,957,600	1兆6691億	+4.48%
02/20	2,163	2,183	2,144	2,154	+0.28%	2,546,200	1兆6746億	+5.18%
02/19	2,133	2,164	2,126	2,148	+1.42%	2,954,300	1兆6699億	+5.19%
02/16	2,089	2,122	2,072	2,118	+1.78%	3,618,300	1兆6466億	+4.08%
02/15	2,075	2,097	2,027	2,081	+1.71%	4,207,200	1兆6178億	+2.61%
02/14	2,039	2,051	2,002	2,046	+0.74%	3,607,500	1兆5906億	+1.14%
02/13	2,002	2,035	1,989	2,031	0%	6,569,100	1兆5789億	+0.64%
02/09	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,062	2,073	2,024	2,031	-1.02%	4,175,800	1兆5789億	+0.89%
02/08	2,055	2,067	2,036	2,052	+0.39%	2,529,900	1兆5953億	+2.19%
02/07	15:00 自己株式の取得状況に関するお知らせ
02/07	2,016	2,069	2,016	2,044	+1.44%	2,816,500	1兆5890億	+2.25%
02/06	2,020	2,034	2,014	2,015	-0.93%	3,924,300	1兆5665億	+1.31%
02/05	2,055	2,069	2,031	2,034	+0.64%	2,487,800	1兆5813億	+2.68%
02/02	2,041	2,049	2,021	2,021	-1.46%	2,551,500	1兆5712億	+2.54%
02/01	2,026	2,058	2,019	2,051	+0.89%	2,821,300	1兆5945億	+4.54%
01/31	1,997	2,037	1,994	2,033	+1.04%	3,787,300	1兆5805億	+4.15%
01/30	2,045	2,048	2,010	2,012	-3.32%	4,965,700	1兆5642億	+3.55%
01/29	2,060	2,099	2,060	2,081	+2.51%	2,764,400	1兆6178億	+7.49%
01/26	2,057	2,075	2,030	2,030	-1.65%	2,172,000	1兆5782億	+5.45%
01/25	2,035	2,072	2,034	2,064	+1.13%	2,474,900	1兆6046億	+7.72%
01/24	2,066	2,077	2,040	2,041	-0.39%	2,375,500	1兆5867億	+7.03%
01/23	2,062	2,081	2,044	2,049	-0.63%	2,979,200	1兆5929億	+8.07%
01/22	2,041	2,066	2,038	2,062	+1.88%	2,930,000	1兆6030億	+9.22%
01/19	2,036	2,049	2,008	2,024	+0.95%	2,521,800	1兆5735億	+7.6%
01/18	1,990	2,026	1,990	2,005	+0.75%	2,191,800	1兆5587億	+6.93%
01/17	1,999	2,033	1,986	1,990	-0.05%	3,237,400	1兆5471億	+6.42%
01/16	1,985	2,000	1,973	1,991	+0.35%	1,991,300	1兆5478億	+6.64%
01/15	1,970	1,990	1,970	1,984	+0.05%	1,905,000	1兆5424億	+6.32%
01/12	1,986	2,007	1,966	1,983	+1.38%	3,551,900	1兆5416億	+6.44%
01/11	15:00 自己株式の取得状況に関するお知らせ
01/11	1,951	1,984	1,944	1,956	+0.93%	5,362,600	1兆5206億	+5.22%
01/10	1,929	1,948	1,926	1,938	+0.52%	3,144,900	1兆5066億	+4.31%
01/09	1,938	1,949	1,922	1,928	+0.57%	2,833,800	1兆4989億	+3.71%
01/05	1,895	1,939	1,895	1,917	+1%	3,701,900	1兆4903億	+3.18%
01/04	1,840	1,907	1,831	1,898	+4.52%	5,167,700	1兆4755億	+2.1%
2023
12/29	1,805	1,827	1,805	1,816	+0.67%	2,236,600	1兆4118億	-2.31%
12/28	1,792	1,810	1,789	1,804	-0.61%	1,794,400	1兆4025億	-3.17%
12/27	1,800	1,816	1,794	1,815	+1.4%	1,912,300	1兆4110億	-2.79%
12/26	1,808	1,809	1,786	1,790	-0.33%	1,851,300	1兆3916億	-4.18%
12/25	15:00 連結子会社の異動(子会社株式の譲渡)に係る三者間契約書の変更に関するお知らせ
12/25	1,810	1,817	1,793	1,796	-0.33%	1,489,500	1兆3962億	-4.06%
12/22	1,812	1,816	1,792	1,802	-0.33%	2,680,300	1兆4009億	-4.05%
12/21	1,799	1,815	1,795	1,808	-1.15%	3,080,300	1兆4056億	-3.93%
12/20	1,840	1,852	1,827	1,829	+0.83%	2,662,600	1兆4219億	-3.13%
12/19	1,797	1,832	1,789	1,814	+0.44%	4,074,300	1兆4102億	-4.12%
12/18	1,790	1,816	1,778	1,806	-0.99%	4,230,500	1兆4040億	-4.65%
12/15	1,784	1,833	1,784	1,824	+2.53%	5,036,600	1兆4180億	-3.54%
12/14	1,823	1,823	1,774	1,779	-3.42%	3,324,600	1兆3830億	-5.72%
12/13	1,861	1,864	1,837	1,842	-1.81%	3,079,400	1兆4320億	-2.23%
12/12	1,911	1,919	1,875	1,876	-1.05%	2,429,900	1兆4584億	-0.16%
12/11	1,900	1,906	1,882	1,896	+1.83%	2,175,100	1兆4740億	+1.17%
12/08	1,895	1,898	1,856	1,862	-3.67%	3,471,600	1兆4475億	-0.21%
12/07	15:00 自己株式の取得状況に関するお知らせ
12/07	1,945	1,952	1,929	1,933	-0.67%	1,936,800	1兆5027億	+3.92%
12/06	1,910	1,949	1,907	1,946	+2.15%	2,570,700	1兆5129億	+5.25%
12/05	1,893	1,920	1,891	1,905	+0.63%	2,429,000	1兆4810億	+3.7%
12/04	1,917	1,917	1,892	1,893	-2.17%	2,503,500	1兆4716億	+3.44%
12/01	1,962	1,967	1,934	1,935	-1.07%	2,611,000	1兆5043億	+6.14%
11/30	1,917	1,967	1,914	1,956	+1.93%	6,801,400	1兆5206億	+7.77%
11/29	1,919	1,928	1,908	1,919	0%	2,135,800	1兆4919億	+6.14%

7202 いすゞ自動車

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