日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/16	15:30 (訂正)「2025年12月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)」の一部訂正について
05/16	2,555	2,565	2,477	2,543	+0.87%	167,600	1073億3123万	+10.52%
05/15	2,502	2,577	2,488	2,521	+0.12%	109,300	1064億268万	+10.33%
05/14	2,555	2,555	2,494	2,518	-1.14%	71,300	1062億7606万	+11.17%
05/13	2,568	2,573	2,510	2,547	-0.43%	126,500	1075億5万	+13%
05/12	2,490	2,590	2,488	2,558	+3.56%	233,100	1079億6432万	+13.89%
05/09	2,389	2,475	2,389	2,470	+4.62%	119,000	1042億5015万	+10.17%
05/08	2,323	2,378	2,308	2,361	+3.64%	224,100	996億4964万	+5.31%
05/07	2,289	2,312	2,276	2,278	-0.57%	62,100	961億4649万	+1.38%
05/02	2,313	2,329	2,265	2,291	-0.95%	92,200	966億9518万	+1.46%
05/01	2,327	2,332	2,302	2,313	-0.6%	71,800	976億2372万	+1.89%
04/30	2,281	2,341	2,280	2,327	+2.29%	83,600	982億1461万	+2.11%
04/28	2,275	2,299	2,267	2,275	+0.84%	73,300	960億1987万	-0.57%
04/25	15:30 2025年12月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
04/25	2,231	2,288	2,230	2,256	+2.17%	70,800	952億1795万	-1.83%
04/24	2,220	2,269	2,206	2,208	-1.25%	161,000	931億9204万	-4.37%
04/23	15:30 2025年12月期第1四半期決算短信〔日本基準〕(連結)
04/23	2,268	2,269	2,224	2,236	+0.86%	124,000	943億7382万	-3.75%
04/22	2,209	2,222	2,205	2,217	+0.54%	66,400	935億7189万	-5.01%
04/21	15:30 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
04/21	2,250	2,250	2,194	2,205	-1.87%	89,400	930億6542万	-6.01%
04/18	2,237	2,250	2,222	2,247	+0.85%	36,400	948億3809万	-4.67%
04/17	2,187	2,233	2,187	2,228	+2.3%	61,300	940億3617万	-5.83%
04/16	2,210	2,218	2,164	2,178	-0.46%	50,800	919億2584万	-8.33%
04/15	2,196	2,226	2,188	2,188	+1.39%	47,000	923億4790万	-8.3%
04/14	2,149	2,168	2,133	2,158	+1.84%	61,900	910億8171万	-9.97%
04/11	2,078	2,123	2,053	2,119	-4.16%	120,900	894億3565万	-12.11%
04/10	2,289	2,289	2,189	2,211	+7.23%	112,300	933億1865万	-8.97%
04/09	2,103	2,121	2,034	2,062	-4.23%	124,100	870億2988万	-15.6%
04/08	2,123	2,200	2,115	2,153	+6.27%	112,300	908億7068万	-12.52%
04/07	2,038	2,078	1,986	2,026	-8.98%	131,100	855億1045万	-18.17%
04/04	2,269	2,288	2,191	2,226	-5.36%	99,900	939億5175万	-10.75%
04/03	2,380	2,387	2,336	2,352	-4.7%	91,400	992億6978万	-6.11%
04/02	2,454	2,468	2,430	2,468	+0.16%	70,400	1041億6574万	-1.67%
04/01	2,490	2,508	2,447	2,464	-0.96%	67,300	1039億9691万	-1.87%
03/31	15:30 支配株主等に関する事項について
03/31	2,518	2,521	2,471	2,488	-2.43%	73,000	1050億987万	-0.88%
03/28	2,591	2,591	2,541	2,550	-1.35%	52,500	1076億2667万	+1.63%
03/27	15:30 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	2,554	2,605	2,547	2,585	+1.21%	86,300	1091億390万	+3.11%
03/26	2,559	2,569	2,525	2,554	+0.31%	51,900	1077億9550万	+2%
03/25	2,537	2,557	2,521	2,546	+1.03%	36,600	1074億5785万	+1.72%
03/24	2,540	2,541	2,508	2,520	-0.83%	44,700	1063億6048万	+0.68%
03/21	2,552	2,560	2,533	2,541	-0.35%	64,000	1072億4681万	+1.44%
03/19	2,520	2,552	2,520	2,550	+1.19%	26,300	1076億2667万	+1.76%
03/18	2,525	2,530	2,516	2,520	+0.16%	41,100	1063億6048万	+0.68%
03/17	2,480	2,517	2,479	2,516	+1.45%	70,700	1061億9165万	+0.56%
03/14	2,462	2,480	2,453	2,480	+0.77%	46,200	1046億7221万	-0.84%
03/13	2,477	2,494	2,448	2,461	-0.77%	44,100	1038億7029万	-1.64%
03/12	2,447	2,493	2,431	2,480	+1.72%	67,300	1046億7221万	-0.96%
03/11	2,420	2,438	2,398	2,438	-0.61%	55,400	1028億9954万	-2.67%
03/10	2,501	2,504	2,442	2,453	-2.08%	59,100	1035億3264万	-2.27%
03/07	2,541	2,559	2,494	2,505	-2.49%	62,200	1057億2738万	-0.44%
03/06	2,574	2,591	2,558	2,569	+0.39%	74,400	1084億2860万	+1.9%
03/05	2,518	2,560	2,503	2,559	+1.59%	76,900	1080億653万	+1.39%
03/04	2,504	2,520	2,481	2,519	-0.32%	77,100	1063億1827万	-0.28%
03/03	2,524	2,534	2,487	2,527	+1.61%	64,500	1066億5592万	+0.08%
02/28	2,470	2,496	2,452	2,487	-0.52%	68,100	1049億6766万	-1.47%
02/27	2,460	2,500	2,460	2,500	+0.97%	38,400	1055億1635万	-0.95%
02/26	2,469	2,500	2,443	2,476	-0.28%	71,300	1045億339万	-1.86%
02/25	2,441	2,523	2,423	2,483	+1.51%	97,800	1047億9883万	-1.47%
02/21	2,477	2,477	2,430	2,446	-0.45%	44,500	1032億3719万	-2.98%
02/20	2,496	2,496	2,451	2,457	-1.56%	50,200	1037億146万	-2.5%
02/19	2,508	2,533	2,495	2,496	-1.23%	27,700	1053億4752万	-0.79%
02/18	2,518	2,544	2,504	2,527	+0.32%	35,600	1066億5592万	+0.64%
02/17	2,553	2,554	2,519	2,519	-0.9%	32,600	1063億1827万	+0.56%
02/14	2,587	2,587	2,542	2,542	-1.28%	47,900	1072億8902万	+1.76%
02/13	2,600	2,607	2,574	2,575	+0.59%	122,200	1086億8184万	+3.33%
02/12	2,530	2,580	2,530	2,560	+3.06%	111,200	1080億4874万	+2.98%
02/10	2,501	2,510	2,480	2,484	-0.48%	40,200	1048億4104万	+0.2%
02/07	2,505	2,505	2,484	2,496	+0.2%	37,500	1053億4752万	+0.85%
02/06	2,523	2,523	2,490	2,491	-0.68%	44,600	1051億3649万	+0.77%
02/05	2,533	2,541	2,506	2,508	+0.28%	58,200	1058億5400万	+1.54%
02/04	2,525	2,550	2,501	2,501	-0.28%	59,700	1055億5855万	+1.38%
02/03	2,529	2,544	2,506	2,508	-1.65%	100,400	1058億5400万	+1.74%
01/31	2,625	2,635	2,540	2,550	-2.86%	131,600	1076億2667万	+3.53%
01/30	2,549	2,633	2,536	2,625	+0.42%	295,900	1107億9216万	+6.79%
01/29	15:30 代表取締役の異動に関するお知らせ
01/29	15:30 剰余金の配当に関するお知らせ
01/29	15:30 2024年12月期決算短信〔日本基準〕(連結)
01/29	2,610	2,660	2,593	2,614	-0.98%	194,000	1103億2789万	+6.65%
01/28	2,620	2,659	2,616	2,640	+0.76%	182,300	1114億2526万	+7.98%
01/27	2,520	2,636	2,520	2,620	+4.59%	204,200	1105億8113万	+7.38%
01/24	2,500	2,518	2,480	2,505	+0.52%	90,100	1057億2738万	+2.83%
01/23	2,485	2,498	2,474	2,492	+0.4%	72,900	1051億7869万	+2.21%
01/22	2,486	2,496	2,474	2,482	+0.57%	65,300	1047億5663万	+1.68%
01/21	2,447	2,482	2,447	2,468	+1.86%	99,400	1041億6574万	+1.02%
01/20	2,481	2,495	2,421	2,423	-3.12%	89,600	1022億6644万	-0.94%
01/17	2,441	2,503	2,441	2,501	+3.78%	270,200	1055億5855万	+2%
01/16	2,372	2,424	2,366	2,410	+1.6%	86,500	1017億1776万	-1.71%
01/15	2,356	2,383	2,343	2,372	+0.13%	90,500	1001億1391万	-3.34%
01/14	2,373	2,377	2,334	2,369	+0.3%	96,200	999億8729万	-3.58%
01/10	2,335	2,367	2,331	2,362	+0.43%	66,600	996億9184万	-4.06%
01/09	2,395	2,395	2,345	2,352	-2.04%	62,500	992億6978万	-4.66%
01/08	2,400	2,417	2,392	2,401	-0.5%	57,300	1013億3790万	-2.87%
01/07	2,403	2,431	2,387	2,413	+0.96%	98,100	1018億4438万	-2.51%
01/06	2,400	2,424	2,390	2,390	-0.17%	103,500	1008億7363万	-3.51%
2024
12/30	2,405	2,421	2,387	2,394	-0.91%	107,300	1010億4245万	-3.51%
12/27	2,428	2,429	2,393	2,416	-0.29%	144,000	1019億7100万	-2.78%
12/26	2,450	2,450	2,423	2,423	-0.57%	201,700	1022億6644万	-2.61%
12/25	2,450	2,452	2,420	2,437	-1.1%	82,000	1028億5733万	-2.21%
12/24	2,444	2,473	2,440	2,464	+0.57%	57,100	1039億9691万	-1.24%
12/23	2,443	2,455	2,422	2,450	+1.11%	88,200	1034億602万	-1.88%
12/20	2,465	2,468	2,423	2,423	-1.38%	167,800	1022億6644万	-3.04%
12/19	2,430	2,461	2,422	2,457	-0.28%	124,800	1037億146万	-1.84%
12/18	2,512	2,586	2,404	2,464	-1.91%	591,200	1039億9691万	-1.64%
12/17	2,539	2,543	2,512	2,512	-0.51%	92,900	1060億2282万	+0.2%
12/16	2,563	2,570	2,500	2,525	-0.82%	114,200	1065億7151万	+0.76%
12/13	2,544	2,580	2,533	2,546	-0.7%	80,600	1074億5785万	+1.64%

7739 キヤノン電子

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート