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
04/24	2,302	2,350	2,248	2,263	-0.66%	138,500	955億1340万	-3.54%
04/23	15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結)
04/23	2,270	2,278	2,243	2,278	+1.92%	135,100	961億4649万	-3.06%
04/22	2,228	2,242	2,203	2,235	+0.49%	97,500	943億3161万	-5.01%
04/19	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
04/19	2,253	2,273	2,203	2,224	-2.46%	89,500	938億6734万	-5.72%
04/18	2,250	2,295	2,250	2,280	+1.11%	59,800	962億3091万	-3.59%
04/17	2,295	2,306	2,252	2,255	-1.66%	55,800	951億7574万	-4.77%
04/16	2,340	2,340	2,291	2,293	-2.26%	80,300	967億7959万	-3.66%
04/15	2,339	2,361	2,332	2,346	-0.3%	50,600	990億1654万	-1.72%
04/12	2,380	2,386	2,343	2,353	-0.76%	95,900	993億1198万	-1.79%
04/11	2,359	2,375	2,339	2,371	-0.46%	64,600	1000億7170万	-1.21%
04/10	2,352	2,403	2,320	2,382	+2.72%	156,900	1005億3597万	-0.83%
04/09	2,314	2,334	2,307	2,319	-0.09%	49,000	978億7696万	-3.62%
04/08	2,305	2,327	2,292	2,321	+1.35%	64,500	979億6137万	-3.61%
04/05	2,283	2,306	2,273	2,290	-0.82%	77,800	966億5297万	-4.82%
04/04	2,341	2,342	2,309	2,309	-1.28%	106,300	974億5490万	-3.99%
04/03	2,319	2,360	2,301	2,339	-0.47%	100,700	987億2109万	-2.66%
04/02	2,370	2,389	2,345	2,350	0%	105,000	991億8536万	-2.12%
04/01	2,443	2,443	2,350	2,350	-3.01%	92,600	991億8536万	-1.92%
03/29	15:00 支配株主等に関する事項について
03/29	2,462	2,470	2,420	2,423	-0.94%	78,400	1022億6644万	+1.3%
03/28	2,467	2,520	2,431	2,446	-1.77%	141,200	1032億3719万	+2.6%
03/27	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
03/27	2,499	2,520	2,460	2,490	+0.08%	126,900	1050億9428万	+4.8%
03/26	2,435	2,490	2,416	2,488	+3.97%	172,800	1050億987万	+5.11%
03/25	15:00 特別委員会設置に関するお知らせ
03/25	2,403	2,426	2,391	2,393	-0.71%	94,200	1010億25万	+1.79%
03/22	2,455	2,455	2,388	2,410	-1.11%	136,400	1017億1776万	+3.08%
03/21	2,376	2,440	2,358	2,437	+3.22%	183,600	1028億5733万	+4.82%
03/19	2,354	2,374	2,348	2,361	-0.42%	92,700	996億4964万	+1.99%
03/18	2,368	2,386	2,333	2,371	+0.08%	218,900	1000億7170万	+2.91%
03/15	2,374	2,395	2,341	2,369	-0.34%	167,600	999億8729万	+3.31%
03/14	2,396	2,401	2,332	2,377	+0.64%	416,000	1003億2494万	+4.16%
03/13	2,578	2,610	2,228	2,362	-7.45%	1,603,200	996億9184万	+4.01%
03/12	2,519	2,569	2,462	2,552	+3.36%	326,400	1077億1109万	+12.77%
03/11	2,498	2,498	2,421	2,469	-3.4%	321,400	1042億794万	+9.88%
03/08	2,461	2,559	2,450	2,556	+3.44%	338,700	1078億7991万	+14.52%
03/07	2,480	2,495	2,434	2,471	+1.81%	208,200	1042億9236万	+11.61%
03/06	2,425	2,456	2,400	2,427	-1.34%	154,600	1024億3527万	+10.37%
03/05	2,395	2,471	2,372	2,460	+3.8%	268,600	1038億2808万	+12.48%
03/04	2,368	2,430	2,355	2,370	+3.4%	276,600	1000億2949万	+9.22%
03/01	2,270	2,300	2,245	2,292	+1.6%	103,100	967億3738万	+6.31%
02/29	2,265	2,280	2,242	2,256	-0.4%	86,900	952億1795万	+5.17%
02/28	2,296	2,314	2,263	2,265	-0.92%	76,000	955億9781万	+5.99%
02/27	2,250	2,295	2,234	2,286	+2.47%	87,000	964億8415万	+7.48%
02/26	2,250	2,258	2,227	2,231	-0.49%	86,100	941億6279万	+5.34%
02/22	2,222	2,246	2,216	2,242	+1.17%	73,200	946億2706万	+6.16%
02/21	2,278	2,282	2,190	2,216	-1.34%	108,000	935億2969万	+5.32%
02/20	2,255	2,285	2,237	2,246	-1.27%	168,900	947億9588万	+7%
02/19	2,340	2,350	2,227	2,275	+8.85%	561,100	960億1987万	+8.7%
02/16	2,067	2,116	2,056	2,090	+1.9%	101,800	882億1166万	+0.24%
02/15	2,119	2,121	2,045	2,051	-2.57%	103,000	865億6561万	-1.63%
02/14	2,160	2,160	2,105	2,105	-2.77%	56,500	888億4476万	+0.91%
02/13	2,153	2,171	2,122	2,165	+2.95%	169,300	913億7715万	+3.89%
02/09	2,088	2,108	2,079	2,103	+0.53%	53,700	887億6035万	+1.15%
02/08	2,081	2,108	2,059	2,092	+0.53%	53,500	882億9608万	+0.72%
02/07	2,110	2,110	2,081	2,081	-1.89%	53,400	878億3180万	+0.29%
02/06	2,156	2,159	2,118	2,121	-1.35%	49,400	895億2007万	+2.27%
02/05	2,179	2,179	2,145	2,150	+0.23%	73,600	907億4406万	+3.76%
02/02	2,110	2,155	2,110	2,145	+1.56%	102,900	905億3302万	+3.72%
02/01	2,090	2,118	2,083	2,112	+0.43%	94,900	891億4021万	+2.33%
01/31	2,089	2,103	2,045	2,103	+0.19%	112,200	887億6035万	+2.04%
01/30	2,038	2,124	2,026	2,099	-1.08%	281,400	885億9152万	+2.04%
01/29	15:00 2023年12月期決算短信〔日本基準〕(連結)
01/29	2,071	2,130	2,054	2,122	+5%	223,400	895億6227万	+3.31%
01/26	2,034	2,035	2,019	2,021	-0.3%	66,500	852億9941万	-1.41%
01/25	2,030	2,040	2,022	2,027	-0.15%	44,400	855億5265万	-1.12%
01/24	2,034	2,044	2,016	2,030	-0.29%	56,200	856億7927万	-0.93%
01/23	2,053	2,053	2,021	2,036	+0.2%	69,800	859億3251万	-0.68%
01/22	2,069	2,069	2,029	2,032	-1.02%	56,600	857億6368万	-0.83%
01/19	2,080	2,081	2,053	2,053	-1.06%	47,300	866億5002万	+0.34%
01/18	2,059	2,075	2,050	2,075	+0.63%	55,700	875億7857万	+1.62%
01/17	2,086	2,102	2,062	2,062	-0.91%	71,500	870億2988万	+1.28%
01/16	2,109	2,109	2,081	2,081	-1.19%	58,900	878億3180万	+2.41%
01/15	2,060	2,109	2,055	2,106	+2.23%	62,200	888億8697万	+3.9%
01/12	2,095	2,103	2,060	2,060	-1.2%	64,300	869億4547万	+1.98%
01/11	2,084	2,094	2,074	2,085	+0.53%	81,500	880億63万	+3.42%
01/10	2,062	2,083	2,060	2,074	+0.73%	81,100	875億3636万	+3.08%
01/09	2,060	2,073	2,052	2,059	+0.49%	44,800	869億326万	+2.54%
01/05	2,070	2,072	2,040	2,049	+0.2%	49,700	864億8120万	+2.25%
01/04	2,023	2,046	1,991	2,045	+0.05%	91,500	863億1237万	+2.25%
2023
12/29	2,064	2,070	2,038	2,044	-1.02%	55,300	862億7016万	+2.4%
12/28	2,060	2,075	2,054	2,065	-0.19%	91,900	871億5650万	+3.66%
12/27	2,056	2,076	2,055	2,069	+0.88%	128,200	873億2533万	+4.13%
12/26	2,035	2,055	2,026	2,051	+0.94%	45,600	865億6561万	+3.53%
12/25	2,053	2,053	2,026	2,032	-0.78%	34,900	857億6368万	+2.83%
12/22	2,022	2,050	2,022	2,048	+1.89%	66,300	864億3899万	+3.91%
12/21	2,012	2,016	2,001	2,010	-0.64%	34,200	848億3514万	+2.24%
12/20	2,043	2,053	2,023	2,023	0%	72,500	853億8383万	+3.11%
12/19	2,017	2,023	1,986	2,023	+0.8%	69,000	853億8383万	+3.32%
12/18	2,002	2,010	1,987	2,007	-0.2%	66,800	847億852万	+2.71%
12/15	2,040	2,055	2,006	2,011	-1.37%	172,500	848億7735万	+3.02%
12/14	1,975	2,056	1,971	2,039	+1.19%	223,200	860億5913万	+4.62%
12/13	15:00 通期業績予想の修正に関するお知らせ
12/13	2,006	2,020	1,985	2,015	+2.13%	148,800	850億4617万	+3.6%
12/12	1,955	1,976	1,952	1,973	+1.08%	59,600	832億7350万	+1.6%
12/11	1,938	1,953	1,932	1,952	+1.77%	51,500	823億8716万	+0.57%
12/08	1,934	1,943	1,910	1,918	-1.74%	89,000	809億5214万	-1.13%
12/07	1,950	1,956	1,945	1,952	-0.61%	37,400	823億8716万	+0.62%
12/06	1,933	1,968	1,920	1,964	+1.5%	52,800	828億9364万	+1.29%
12/05	1,959	1,975	1,935	1,935	-1.38%	38,900	816億6965万	-0.05%
12/04	1,987	1,987	1,960	1,962	-0.96%	31,400	828億923万	+1.45%
12/01	1,981	1,992	1,977	1,981	+0.51%	61,600	836億1115万	+2.64%
11/30	1,953	1,973	1,950	1,971	+0.41%	56,500	831億8909万	+2.5%
11/29	1,939	1,971	1,939	1,963	+0.2%	46,900	828億5143万	+2.4%
11/28	1,945	1,959	1,938	1,959	+1.08%	47,900	826億8261万	+2.57%

7739 キヤノン電子

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート