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
09/18	1,734	1,741	1,714	1,728	-1.26%	829,400	1795億4531万	-4.64%
09/17	1,699	1,750	1,696	1,750	+3.49%	1,360,100	1818億3119万	-4%
09/13	1,740	1,742	1,687	1,691	-0.82%	975,700	1757億88万	-7.8%
09/12	1,715	1,718	1,695	1,705	-0.64%	855,000	1771億5553万	-7.74%
09/11	1,722	1,724	1,674	1,716	-0.81%	853,400	1782億9847万	-7.74%
09/10	1,695	1,730	1,691	1,730	+2.67%	1,215,500	1797億5312万	-7.54%
09/09	1,652	1,698	1,652	1,685	-0.35%	1,520,600	1750億7746万	-10.23%
09/06	1,730	1,738	1,684	1,691	-1.86%	2,256,400	1757億88万	-10.48%
09/05	1,738	1,740	1,708	1,723	-3.09%	9,853,900	1790億2580万	-9.46%
09/04	1,800	1,809	1,770	1,778	-2.2%	3,052,400	1545億1449万	-7.25%
09/03	1,825	1,830	1,803	1,818	+0.17%	1,597,700	1579億9063万	-5.66%
09/02	1,785	1,815	1,754	1,815	+2.95%	1,898,300	1577億2992万	-6.25%
08/30	1,725	1,780	1,721	1,763	+2.38%	3,497,700	1532億1094万	-9.31%
08/29	1,740	1,759	1,715	1,722	-1.6%	4,541,300	1496億4789万	-11.87%
08/28	17:00 発行価格及び売出価格等の決定に関するお知らせ
08/28	1,762	1,781	1,737	1,750	-1.02%	4,648,200	1520億8119万	-10.99%
08/27	1,802	1,838	1,768	1,768	-2.32%	2,078,800	1536億4546万	-10.57%
08/26	1,804	1,818	1,786	1,810	-0.39%	1,648,200	1572億9540万	-8.86%
08/23	1,846	1,865	1,817	1,817	-2.26%	1,623,200	1579億373万	-8.92%
08/22	1,861	1,870	1,845	1,859	-0.8%	1,254,000	1615億5368万	-7.19%
08/21	1,841	1,887	1,821	1,874	-9.77%	4,752,800	1628億5723万	-6.81%
08/20	15:06 新株式発行及び株式売出しに関するお知らせ
08/20	2,009	2,077	2,009	2,077	+3.28%	293,400	1804億9865万	+2.97%
08/19	2,005	2,015	1,991	2,011	+0.3%	203,800	1747億6302万	-0.25%
08/16	2,000	2,011	1,988	2,005	+0.75%	277,500	1742億4159万	-0.59%
08/15	2,000	2,028	1,981	1,990	-1.09%	298,500	1729億3804万	-1.39%
08/14	15:00 2025年3月期第1四半期決算短信〔IFRS〕(連結) (公認会計士等による期中レビューの完了)
08/14	2,000	2,019	1,993	2,012	+0.15%	225,200	1748億4992万	-0.35%
08/13	1,990	2,010	1,923	2,009	-1.03%	679,600	1745億8921万	-0.5%
08/09	15:00 2025年3月期第1四半期決算短信〔IFRS〕(連結)
08/09	2,058	2,070	2,014	2,030	-0.25%	369,100	1764億1418万	+0.5%
08/08	2,001	2,063	2,001	2,035	+0.54%	328,700	1768億4870万	+0.74%
08/07	1,980	2,047	1,972	2,024	+2.22%	327,800	1758億9276万	+0.2%
08/06	15:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
08/06	1,967	2,022	1,958	1,980	+5.77%	519,800	1720億6901万	-1.98%
08/05	1,937	2,006	1,865	1,872	-6.12%	964,300	1626億8342万	-7.37%
08/02	2,006	2,016	1,965	1,994	-2.11%	549,300	1732億8566万	-1.58%
08/01	2,053	2,062	2,027	2,037	-1.64%	326,700	1770億2251万	+0.44%
07/31	2,023	2,075	2,018	2,071	+2.12%	277,500	1799億7723万	+2.12%
07/30	2,049	2,049	2,017	2,028	-1.02%	217,500	1762億4038万	+0.05%
07/29	2,034	2,053	2,022	2,049	+1.54%	321,300	1780億6535万	+1.09%
07/26	2,019	2,032	2,004	2,018	+0.25%	224,700	1753億7134万	-0.39%
07/25	2,000	2,027	1,998	2,013	+0.4%	354,800	1749億3682万	-0.64%
07/24	2,031	2,031	2,005	2,005	-1.23%	225,300	1742億4159万	-1.04%
07/23	2,013	2,032	2,011	2,030	+1%	147,700	1764億1418万	+0.15%
07/22	2,015	2,019	2,004	2,010	-0.15%	162,300	1746億7611万	-0.79%
07/19	2,038	2,038	2,001	2,013	-1.18%	315,500	1749億3682万	-0.69%
07/18	2,044	2,064	2,037	2,037	-0.59%	245,500	1770億2251万	+0.59%
07/17	2,044	2,053	2,030	2,049	+0.89%	185,200	1780億6535万	+1.19%
07/16	2,055	2,055	2,020	2,031	-1.17%	311,400	1765億109万	+0.3%
07/12	2,021	2,055	2,020	2,055	+1.43%	342,500	1785億8677万	+1.48%
07/11	2,039	2,045	2,018	2,026	-0.25%	305,700	1760億6657万	+0.1%
07/10	2,013	2,031	2,010	2,031	+1.2%	258,300	1765億109万	+0.4%
07/09	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
07/09	2,010	2,025	2,007	2,007	-0.59%	279,300	1744億1540万	-0.69%
07/08	2,034	2,036	2,011	2,019	-0.64%	250,400	1754億5824万	-0.15%
07/05	2,038	2,046	2,029	2,032	-0.2%	194,500	1765億8799万	+0.54%
07/04	2,035	2,044	2,032	2,036	-0.1%	171,900	1769億3560万	+0.84%
07/03	2,037	2,041	2,023	2,038	+0.59%	196,700	1771億941万	+1.04%
07/02	2,002	2,032	2,002	2,026	+1.2%	319,900	1760億6657万	+0.6%
07/01	2,016	2,019	2,002	2,002	+0.05%	306,300	1739億8088万	-0.6%
06/28	2,041	2,042	1,998	2,001	-2.01%	429,600	1738億9398万	-0.65%
06/27	2,038	2,052	2,028	2,042	+0.05%	274,100	1774億5703万	+1.44%
06/26	2,045	2,049	2,033	2,041	-0.1%	174,800	1773億7012万	+1.54%
06/25	2,038	2,059	2,036	2,043	+0.99%	190,000	1775億4393万	+1.79%
06/24	2,030	2,033	2,015	2,023	+0.35%	187,100	1758億586万	+0.95%
06/21	2,008	2,035	2,008	2,016	+0.1%	222,700	1751億9753万	+0.65%
06/20	2,018	2,021	2,006	2,014	-0.2%	173,300	1750億2373万	+0.6%
06/19	2,023	2,027	2,008	2,018	-0.49%	126,100	1753億7134万	+0.85%
06/18	2,021	2,045	2,018	2,028	+0.75%	153,400	1762億4038万	+1.4%
06/17	2,030	2,031	1,998	2,013	-0.89%	228,100	1749億3682万	+0.7%
06/14	1,978	2,033	1,978	2,031	+2.68%	330,500	1765億109万	+1.65%
06/13	2,020	2,025	1,975	1,978	-2.51%	323,500	1718億9520万	-0.75%
06/12	2,040	2,050	2,016	2,029	-0.49%	134,400	1763億2728万	+1.6%
06/11	2,042	2,053	2,033	2,039	-0.15%	139,300	1771億9632万	+2%
06/10	2,015	2,042	2,011	2,042	+1.14%	180,400	1774億5703万	+1.95%
06/07	2,000	2,025	1,999	2,019	+1.1%	157,900	1754億5824万	+0.65%
06/06	1,998	2,009	1,991	1,997	+0.15%	154,600	1735億4637万	-0.75%
06/05	2,024	2,027	1,994	1,994	-1.48%	175,900	1732億8566万	-1.19%
06/04	1,995	2,031	1,993	2,024	+1.3%	183,000	1758億9276万	0%
06/03	2,000	2,012	1,989	1,998	+0.25%	186,400	1736億3327万	-1.48%
05/31	1,990	1,999	1,979	1,993	+0.81%	227,200	1731億9875万	-2.02%
05/30	1,960	1,994	1,955	1,977	+0.51%	198,800	1718億830万	-3.14%
05/29	2,023	2,028	1,964	1,967	-2.77%	269,700	1709億3926万	-3.96%
05/28	2,010	2,029	2,008	2,023	+0.8%	182,100	1758億586万	-1.46%
05/27	1,971	2,009	1,971	2,007	+2.03%	167,300	1744億1540万	-2.43%
05/24	1,954	1,974	1,952	1,967	+0.1%	164,300	1709億3926万	-4.51%
05/23	1,960	1,994	1,955	1,965	+0.1%	186,500	1707億6545万	-4.84%
05/22	1,978	1,980	1,959	1,963	-0.81%	242,400	1705億9165万	-5.21%
05/21	1,998	2,020	1,979	1,979	-1.15%	255,700	1719億8210万	-4.76%
05/20	1,995	2,008	1,991	2,002	+0.4%	149,700	1739億8088万	-3.89%
05/17	1,988	2,020	1,984	1,994	+0.2%	210,300	1732億8566万	-4.5%
05/16	2,001	2,009	1,978	1,990	+0.4%	235,000	1729億3804万	-5.01%
05/15	2,030	2,032	1,975	1,982	-1.54%	343,000	1722億4281万	-5.66%
05/14	1,998	2,037	1,962	2,013	+1.46%	459,700	1749億3682万	-4.42%
05/13	1,901	1,990	1,900	1,984	+4.42%	700,500	1724億1662万	-5.93%
05/10	2,035	2,039	1,877	1,900	-8.03%	1,501,100	1651億1672万	-10.04%
05/09	15:00 2024年3月期決算短信〔IFRS〕(連結)
05/09	15:00 その他の営業費用(減損損失)の計上及び通期業績予想と実績との差異に関するお知らせ
05/09	15:00 連結子会社における「特別損失の計上及び通期業績予想と実績値との差異に関するお知らせ」について
05/09	15:00 株主優待制度に関するお知らせ
05/09	2,114	2,123	2,066	2,066	-1.71%	257,400	1795億4271万	-2.46%
05/08	2,124	2,126	2,097	2,102	-1.04%	204,600	1826億7124万	-0.85%
05/07	2,130	2,132	2,111	2,124	-0.19%	171,700	1845億8312万	+0.05%
05/02	2,150	2,165	2,123	2,128	-1.02%	151,100	1849億3073万	+0.24%
05/01	2,144	2,172	2,136	2,150	0%	158,800	1868億4261万	+1.18%
04/30	15:00 新任取締役候補者の選任に関するお知らせ
04/30	2,155	2,164	2,139	2,150	-0.23%	211,700	1868億4261万	+1.18%
04/26	2,128	2,155	2,125	2,155	+1.27%	192,300	1872億7713万	+1.36%
04/25	2,140	2,149	2,125	2,128	-0.84%	137,600	1849億3073万	-0.05%
04/24	2,166	2,166	2,134	2,146	-0.65%	151,600	1864億9499万	+0.56%

7616 コロワイド

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート