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
12/13	959	979	959	978	+0.62%	5,790,600	6179億429万	-1.01%
12/12	982	985	968	972	-0.51%	10,617,200	6141億1346万	-1.82%
12/11	987	989	977	977	-0.71%	7,176,100	6172億7248万	-1.61%
12/10	996	1,002	983	984	+0.2%	10,402,800	6216億9511万	-1.2%
12/09	978	991	972	982	+1.76%	9,583,800	6204億3150万	-2%
12/06	960	971	955	965	+1.58%	12,271,900	6096億9083万	-3.98%
12/05	956	959	942	950	-0.21%	13,536,100	6002億1378万	-6.03%
12/04	976	982	952	952	-3.25%	12,501,300	6014億7738万	-6.39%
12/03	961	992	960	984	+1.23%	10,427,700	6216億9511万	-3.91%
12/02	963	977	958	972	+0.52%	9,684,400	6141億1346万	-5.54%
11/29	976	976	949	967	+0.83%	10,499,200	6109億5444万	-6.39%
11/28	949	974	943	959	+1.48%	11,673,200	6059億1万	-7.43%
11/27	981	985	944	945	-5.5%	17,624,500	5970億5476万	-9.13%
11/26	1,000	1,015	980	1,000	-0.1%	18,598,100	6318億397万	-4.31%
11/25	1,013	1,022	999	1,001	-0.2%	45,376,600	6324億3578万	-4.39%
11/22	1,000	1,006	995	1,003	-0.3%	9,829,100	6336億9939万	-4.39%
11/21	999	1,009	995	1,006	0%	8,590,400	6355億9480万	-4.28%
11/20	1,026	1,030	1,001	1,006	-2.52%	7,625,100	6355億9480万	-4.37%
11/19	1,033	1,038	1,014	1,032	+0.19%	7,525,600	6520億2170万	-2.18%
11/18	1,001	1,030	1,001	1,030	+1.48%	6,309,900	6507億5809万	-2.46%
11/15	1,016	1,028	1,010	1,015	+1.2%	8,705,800	6412億8103万	-4.06%
11/14	1,005	1,033	999	1,003	+1.31%	10,762,100	6336億9939万	-5.47%
11/13	1,030	1,037	990	990	-4.26%	16,774,900	6254億8593万	-7.04%
11/12	1,007	1,053	996	1,034	+3.09%	13,898,100	6532億8531万	-3.45%
11/11	998	1,008	990	1,003	-0.5%	12,782,600	6336億9939万	-6.61%
11/08	1,036	1,045	1,000	1,008	-4.45%	16,447,700	6368億5841万	-6.58%
11/07	15:30 2025年3月期第2四半期決算プレゼンテーション資料
11/07	12:00 適時開示前の決算発表資料の標題を当社ウェブサイトへ誤掲載した件に関するお詫び
11/07	12:00 2025年3月期通期連結業績予想の修正及び配当予想の修正に関するお知らせ
11/07	12:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	1,051	1,102	1,050	1,055	-0.75%	21,068,500	6665億5319万	-2.5%
11/06	1,112	1,139	1,063	1,063	-5.51%	19,250,000	6716億762万	-1.94%
11/05	1,072	1,125	1,072	1,125	+5.34%	9,889,400	7107億7947万	+3.78%
11/01	1,081	1,095	1,066	1,068	-3.61%	7,764,000	6747億6664万	-1.57%
10/31	1,109	1,116	1,097	1,108	+0.09%	6,327,100	7000億3880万	+1.84%
10/30	1,100	1,117	1,097	1,107	-0.54%	10,259,100	6994億700万	+1.75%
10/29	1,104	1,115	1,101	1,113	+0.91%	5,811,600	7031億9782万	+2.39%
10/28	1,078	1,106	1,069	1,103	+2.7%	5,625,600	6968億7978万	+1.47%
10/25	1,065	1,078	1,060	1,074	+1.61%	7,862,600	6785億5747万	-1.1%
10/24	1,046	1,061	1,035	1,057	-0.28%	8,007,800	6678億1680万	-2.67%
10/23	1,059	1,093	1,054	1,060	+0.66%	8,966,200	6697億1221万	-2.3%
10/22	1,062	1,071	1,045	1,053	-0.19%	6,737,200	6652億8958万	-2.95%
10/21	1,051	1,073	1,045	1,055	+0.38%	7,032,400	6665億5319万	-2.76%
10/18	1,070	1,070	1,046	1,051	0%	6,521,000	6640億2598万	-3.22%
10/17	1,057	1,064	1,048	1,051	+0.38%	5,981,100	6640億2598万	-3.31%
10/16	1,050	1,068	1,042	1,047	-1.69%	6,489,600	6614億9876万	-3.86%
10/15	1,082	1,087	1,063	1,065	-0.19%	6,398,400	6728億7123万	-2.56%
10/11	1,082	1,087	1,066	1,067	-1.84%	6,240,000	6741億3484万	-2.73%
10/10	1,101	1,105	1,084	1,087	+0.65%	6,162,900	6867億7092万	-1.27%
10/09	1,107	1,112	1,080	1,080	-1.82%	6,548,000	6823億4829万	-2.44%
10/08	1,136	1,140	1,096	1,100	-3.85%	9,510,400	6949億8437万	-1.17%
10/07	1,163	1,163	1,137	1,144	+2.33%	6,829,400	7227億8375万	+2.33%
10/04	1,120	1,125	1,106	1,118	-0.09%	4,860,800	7063億5684万	-0.18%
10/03	1,130	1,140	1,115	1,119	+3.52%	7,927,600	7069億8865万	-0.44%
10/02	1,090	1,104	1,076	1,081	-1.46%	6,857,800	6829億8010万	-4.08%
10/01	1,083	1,110	1,082	1,097	+2.52%	9,023,800	6930億8896万	-3.09%
09/30	1,051	1,084	1,051	1,070	-7.12%	15,301,000	6760億3025万	-5.89%
09/27	1,129	1,166	1,109	1,152	+2.04%	10,682,100	7278億3818万	+0.79%
09/26	1,118	1,129	1,108	1,129	+1.62%	8,036,500	7133億669万	-1.48%
09/25	1,098	1,126	1,098	1,111	+1.09%	7,843,900	7019億3422万	-3.48%
09/24	1,120	1,134	1,097	1,099	+0.46%	7,648,000	6943億5257万	-4.93%
09/20	1,120	1,121	1,089	1,094	+0.83%	8,266,600	6911億9355万	-5.85%
09/19	1,112	1,112	1,084	1,085	+0.93%	9,020,500	6855億731万	-7.03%
09/18	1,060	1,079	1,051	1,075	+3.66%	6,703,300	6791億8927万	-8.2%
09/17	1,040	1,050	1,019	1,037	-1.05%	8,943,300	6551億8072万	-11.59%
09/13	1,064	1,074	1,044	1,048	-2.42%	6,083,100	6621億3056万	-10.96%
09/12	1,086	1,086	1,064	1,074	+1.61%	6,637,100	6785億5747万	-8.91%
09/11	1,077	1,078	1,038	1,057	-3.12%	6,669,800	6678億1680万	-10.42%
09/10	1,106	1,112	1,090	1,091	-1.62%	4,275,400	6892億9814万	-7.78%
09/09	1,090	1,110	1,073	1,109	-1.86%	7,638,700	7006億7061万	-6.18%
09/06	14:00 パナソニックエナジーとマツダの車載用円筒形リチウムイオン電池の供給計画について
09/06	1,131	1,138	1,116	1,130	-2.67%	7,379,800	7139億3849万	-4.88%
09/05	1,144	1,184	1,141	1,161	-1.11%	6,599,400	7335億2441万	-2.85%
09/04	1,176	1,195	1,163	1,174	-4.63%	8,489,900	7417億3787万	-2.41%
09/03	1,242	1,243	1,225	1,231	+0.08%	4,386,700	7777億5069万	+1.74%
09/02	1,252	1,257	1,221	1,230	+0.65%	4,372,900	7771億1889万	+1.23%
08/30	1,201	1,229	1,193	1,222	+1.75%	6,883,200	7720億6446万	+0.41%
08/29	1,202	1,205	1,191	1,201	-0.91%	4,706,800	7587億9657万	-1.64%
08/28	1,191	1,212	1,184	1,212	-0.16%	4,659,400	7657億4642万	-1.3%
08/27	1,200	1,215	1,186	1,214	+1.85%	5,025,300	7670億1003万	-1.78%
08/26	1,196	1,198	1,174	1,192	-3.33%	8,693,300	7531億1034万	-4.18%
08/23	1,234	1,243	1,218	1,233	+0.9%	5,491,700	7790億1430万	-1.6%
08/22	1,224	1,229	1,212	1,222	0%	4,114,100	7720億6446万	-3.17%
08/21	1,229	1,230	1,215	1,222	-2.47%	6,053,900	7720億6446万	-4.08%
08/20	1,264	1,265	1,242	1,253	+1.54%	6,150,500	7916億5038万	-2.57%
08/19	1,241	1,281	1,227	1,234	-1.36%	7,829,300	7796億4611万	-4.86%
08/16	1,265	1,278	1,244	1,251	+2.04%	8,877,400	7903億8677万	-4.5%
08/15	1,190	1,239	1,187	1,226	+4.7%	9,695,500	7745億9167万	-7.19%
08/14	1,152	1,175	1,144	1,171	+2.54%	7,807,700	7398億4245万	-12.09%
08/13	1,136	1,147	1,117	1,142	+2.42%	7,570,600	7215億2014万	-15.22%
08/09	1,138	1,145	1,093	1,115	+1.36%	10,730,800	7044億6143万	-18.2%
08/08	15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/08	1,100	1,136	1,071	1,100	+0.09%	14,375,000	6949億8437万	-20.41%
08/07	13:00 2025年3月期第1四半期決算プレゼンテーション資料
08/07	13:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,120	1,204	1,092	1,099	-4.27%	24,570,600	6943億5257万	-21.44%
08/06	1,199	1,199	1,117	1,148	+9.44%	12,669,700	7253億1096万	-19.04%
08/05	1,185	1,186	1,025	1,049	-16.75%	14,914,000	6627億6237万	-26.9%
08/02	1,250	1,294	1,229	1,260	-3.23%	10,218,500	7960億7301万	-13.4%
08/01	1,335	1,336	1,281	1,302	-5.1%	12,471,500	8226億878万	-11.19%
07/31	1,335	1,372	1,320	1,372	+1.03%	8,738,700	8668億3505万	-7.11%
07/30	1,332	1,360	1,327	1,358	+1.42%	5,653,700	8579億8980万	-8.55%
07/29	1,316	1,350	1,310	1,339	+4.12%	8,402,500	8459億8552万	-10.25%
07/26	1,328	1,341	1,286	1,286	-2.58%	8,863,400	8124億9991万	-14.27%
07/25	1,345	1,372	1,317	1,320	-3.51%	9,881,500	8339億8125万	-12.58%
07/24	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/24	1,418	1,422	1,368	1,368	-3.93%	7,659,600	8643億784万	-9.88%
07/23	1,435	1,440	1,413	1,424	+1.06%	4,598,600	8996億8886万	-6.5%
07/22	1,426	1,427	1,407	1,409	-1.74%	5,273,700	8902億1180万	-7.49%

7261 マツダ

IR情報

2024/07/22～2024/12/13

IR情報＆株価推移

開示資料

決算

株式

チャート