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
03/06	2,070	2,123	2,057	2,123	+1.97%	7,407,900	4兆1708億	-5.31%
03/05	2,143	2,144	2,071	2,082	+0.05%	9,093,000	4兆902億	-7.05%
03/04	2,059	2,081	2,033	2,081	-1%	9,715,100	4兆883億	-7.14%
03/03	2,234	2,242	2,102	2,102	-7.2%	9,758,000	4兆1295億	-6.37%
03/02	2,271	2,285	2,237	2,265	-4.47%	7,446,100	4兆4497億	+0.62%
02/27	2,323	2,381	2,311	2,371	+2.77%	9,255,900	4兆6580億	+5.28%
02/26	2,288	2,321	2,284	2,307	+1.81%	4,307,900	4兆5323億	+2.62%
02/25	2,260	2,288	2,253	2,266	+0.58%	6,518,200	4兆4517億	+0.8%
02/24	2,250	2,276	2,247	2,253	-1.79%	6,803,100	4兆4262億	+0.09%
02/20	2,338	2,360	2,276	2,294	-3.94%	7,615,700	4兆5067億	+1.73%
02/19	2,338	2,402	2,310	2,388	+2.49%	6,126,300	4兆6914億	+5.76%
02/18	2,323	2,356	2,319	2,330	+0.95%	8,865,200	4兆5774億	+3.19%
02/17	2,333	2,350	2,308	2,308	-1.79%	9,615,200	4兆5342億	+2.17%
02/16	2,400	2,408	2,350	2,350	-1.34%	4,278,000	4兆6167億	+4.07%
02/13	2,370	2,402	2,357	2,382	+1.23%	8,350,100	4兆6796億	+5.59%
02/12	2,352	2,365	2,304	2,353	-1.38%	10,309,200	4兆6226億	+4.44%
02/10	2,299	2,397	2,285	2,386	+5.53%	10,870,800	4兆6875億	+5.86%
02/09	2,358	2,358	2,254	2,261	-2.04%	9,907,500	4兆4419億	+0.31%
02/06	2,202	2,310	2,188	2,308	+4.06%	9,658,300	4兆5342億	+2.26%
02/05	14:00 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/05	14:00 2026年3月期の期末配当予想の修正(増配)に関するお知らせ
02/05	2,228	2,310	2,185	2,218	+1.65%	17,443,000	4兆3574億	-1.73%
02/04	2,170	2,193	2,153	2,182	+1.07%	7,167,600	4兆2867億	-3.49%
02/03	2,164	2,165	2,121	2,159	+3.01%	8,544,400	4兆2415億	-4.76%
02/02	2,185	2,185	2,087	2,096	-0.52%	7,541,800	4兆1177億	-7.83%
01/30	2,115	2,124	2,103	2,107	+0.86%	8,947,500	4兆1393億	-7.71%
01/29	2,072	2,097	2,025	2,089	+1.51%	9,797,500	4兆1040億	-8.9%
01/28	2,075	2,079	2,045	2,058	-2.33%	8,618,200	4兆431億	-10.64%
01/27	2,169	2,170	2,101	2,107	-3.48%	10,409,100	4兆1393億	-8.95%
01/26	2,200	2,211	2,151	2,183	-3.54%	7,263,700	4兆2886億	-6.03%
01/23	2,290	2,294	2,263	2,263	-0.44%	5,907,700	4兆4458億	-2.79%
01/22	2,317	2,322	2,270	2,273	-0.48%	5,694,800	4兆4655億	-2.49%
01/21	2,260	2,305	2,260	2,284	-0.7%	5,424,300	4兆4871億	-2.06%
01/20	2,348	2,348	2,295	2,300	-1.33%	5,063,100	4兆5185億	-1.37%
01/19	2,313	2,335	2,290	2,331	-1.23%	3,920,300	4兆5794億	-0.04%
01/16	2,336	2,385	2,334	2,360	-0.55%	5,228,500	4兆6364億	+1.24%
01/15	2,373	2,393	2,337	2,373	-0.67%	6,764,100	4兆6619億	+1.85%
01/14	2,358	2,402	2,342	2,389	+1.96%	7,746,900	4兆6933億	+2.66%
01/13	2,333	2,354	2,326	2,343	+1.87%	9,092,500	4兆6030億	+0.73%
01/09	2,299	2,309	2,269	2,300	+0.26%	7,838,800	4兆5185億	-1.16%
01/08	2,284	2,306	2,277	2,294	-0.48%	5,938,000	4兆5067億	-1.59%
01/07	2,305	2,327	2,284	2,305	-2.74%	7,226,600	4兆5283億	-1.33%
01/06	2,388	2,439	2,330	2,370	-0.92%	6,334,600	4兆6560億	+1.2%
01/05	2,353	2,431	2,352	2,392	+2.44%	5,991,000	4兆6992億	+2%
2025
12/30	2,312	2,335	2,310	2,335	+0.73%	3,676,600	4兆5873億	-0.51%
12/29	2,314	2,333	2,305	2,318	+0.09%	3,508,600	4兆5539億	-1.36%
12/26	2,329	2,338	2,312	2,316	-0.86%	2,255,300	4兆5499億	-1.53%
12/25	2,335	2,345	2,327	2,336	+0.65%	1,720,300	4兆5892億	-0.64%
12/24	2,327	2,331	2,307	2,321	-0.09%	4,126,100	4兆5598億	-1.15%
12/23	2,336	2,355	2,315	2,323	-1.4%	6,477,600	4兆5637億	-0.98%
12/22	2,330	2,379	2,330	2,356	+0.99%	5,198,600	4兆6285億	+0.51%
12/19	2,331	2,345	2,311	2,333	0%	9,512,200	4兆5833億	-0.47%
12/18	2,335	2,340	2,303	2,333	0%	5,443,400	4兆5833億	-0.43%
12/17	2,330	2,338	2,307	2,333	+0.3%	5,260,300	4兆5833億	-0.34%
12/16	2,335	2,367	2,301	2,326	+0.09%	7,524,700	4兆5696億	-0.47%
12/15	2,282	2,343	2,282	2,324	+0.78%	6,546,600	4兆5656億	-0.39%
12/12	2,243	2,317	2,220	2,306	+0.83%	11,092,500	4兆5303億	-0.95%
12/11	2,309	2,313	2,273	2,287	0%	5,346,900	4兆4930億	-1.46%
12/10	2,330	2,333	2,282	2,287	-1.59%	7,393,400	4兆4930億	-1.29%
12/09	2,339	2,345	2,291	2,324	-0.3%	6,873,900	4兆5656億	+0.39%
12/08	2,294	2,348	2,289	2,331	+1.66%	7,045,100	4兆5794億	+0.73%
12/05	2,340	2,343	2,280	2,293	-2.67%	7,970,900	4兆5047億	-0.82%
12/04	2,362	2,375	2,334	2,356	-0.51%	6,245,900	4兆6285億	+1.9%
12/03	2,412	2,414	2,353	2,368	-1.42%	4,613,100	4兆6521億	+2.56%
12/02	2,436	2,451	2,402	2,402	-1.19%	5,483,500	4兆7189億	+4.12%
12/01	2,451	2,473	2,411	2,431	-0.41%	5,101,200	4兆7759億	+5.6%
11/28	2,452	2,456	2,431	2,441	-0.29%	4,855,900	4兆7955億	+6.32%
11/27	2,457	2,473	2,438	2,448	-0.16%	4,438,100	4兆8093億	+6.85%
11/26	2,443	2,463	2,403	2,452	+1.45%	6,068,800	4兆8171億	+7.36%
11/25	2,399	2,417	2,369	2,417	+2.5%	6,843,600	4兆7484億	+6.24%
11/21	2,277	2,358	2,270	2,358	+3.29%	14,007,100	4兆6324億	+4.01%
11/20	2,322	2,338	2,283	2,283	+0.48%	4,801,900	4兆4851億	+0.93%
11/19	2,247	2,307	2,245	2,272	+0.71%	4,877,800	4兆4635億	+0.58%
11/18	2,280	2,298	2,251	2,256	-1.31%	5,289,100	4兆4321億	+0.04%
11/17	2,312	2,330	2,281	2,286	-2.47%	5,157,400	4兆4910億	+1.37%
11/14	2,315	2,344	2,286	2,344	+1.3%	5,543,200	4兆6049億	+3.99%
11/13	2,280	2,317	2,280	2,314	+1.22%	4,432,800	4兆5460億	+2.75%
11/12	2,253	2,313	2,244	2,286	+2.7%	5,154,700	4兆4910億	+1.55%
11/11	2,266	2,269	2,216	2,226	-0.4%	3,520,200	4兆3731億	-1.02%
11/10	2,210	2,236	2,197	2,235	+1.18%	4,380,300	4兆3908億	-0.58%
11/07	2,194	2,241	2,153	2,209	+3.81%	8,490,100	4兆3397億	-1.52%
11/06	14:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/06	2,222	2,225	2,017	2,128	-2.65%	15,945,600	4兆1806億	-5.04%
11/05	2,174	2,225	2,141	2,186	-1.4%	10,091,800	4兆2945億	-2.5%
11/04	2,208	2,286	2,198	2,217	-3.94%	10,351,200	4兆3554億	-1.12%
10/31	2,275	2,308	2,263	2,308	+0.87%	6,267,100	4兆5342億	+2.94%
10/30	2,280	2,291	2,239	2,288	+0.44%	16,301,200	4兆4949億	+2.23%
10/29	2,299	2,299	2,249	2,278	-0.18%	3,872,300	4兆4753億	+1.97%
10/28	2,323	2,327	2,270	2,282	-1.55%	4,646,900	4兆4831億	+2.38%
10/27	2,340	2,352	2,306	2,318	+0.96%	4,431,500	4兆5539億	+4.27%
10/24	2,280	2,302	2,276	2,296	+0.92%	3,829,200	4兆5106億	+3.66%
10/23	2,293	2,306	2,267	2,275	-1.34%	3,849,200	4兆4694億	+3.08%
10/22	2,320	2,342	2,283	2,306	+1.59%	5,243,700	4兆5303億	+4.87%
10/21	2,265	2,270	2,251	2,270	+1.38%	3,666,500	4兆4596億	+3.65%
10/20	2,256	2,264	2,234	2,239	+1.31%	3,230,200	4兆3987億	+2.61%
10/17	2,193	2,219	2,190	2,210	-0.81%	3,632,000	4兆3417億	+1.61%
10/16	2,229	2,239	2,213	2,228	+0.72%	3,847,600	4兆3770億	+2.63%
10/15	2,217	2,219	2,193	2,212	+1.19%	4,547,700	4兆3456億	+2.22%
10/14	2,186	2,237	2,167	2,186	-2.28%	6,958,800	4兆2945億	+1.39%
10/10	2,256	2,284	2,233	2,237	-1.63%	7,280,700	4兆3947億	+4.14%
10/09	2,301	2,315	2,258	2,274	-0.61%	7,147,700	4兆4674億	+6.31%
10/08	2,277	2,309	2,261	2,288	-0.09%	9,066,300	4兆4949億	+7.47%
10/07	2,254	2,290	2,242	2,290	+2.28%	6,412,800	4兆4989億	+8.22%

7269 スズキ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート