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
07/26	2,220	2,268	2,196	2,263	+2.86%	132,300	955億1340万	-0.61%
07/25	2,176	2,235	2,154	2,200	-0.9%	185,000	928億5438万	-3.34%
07/24	15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/24	15:00 剰余金の配当(中間配当)に関するお知らせ
07/24	2,240	2,250	2,217	2,220	-1.99%	126,700	936億9851万	-2.55%
07/23	2,250	2,283	2,243	2,265	+1.48%	62,300	955億9781万	-0.7%
07/22	2,262	2,270	2,223	2,232	-1.8%	79,000	942億499万	-2.19%
07/19	2,267	2,284	2,261	2,273	+0.13%	53,600	959億3546万	-0.53%
07/18	2,280	2,288	2,266	2,270	-2.07%	108,500	958億884万	-0.66%
07/17	2,312	2,322	2,301	2,318	+0.96%	64,400	978億3475万	+1.36%
07/16	2,289	2,313	2,287	2,296	-0.35%	101,300	969億621万	+0.53%
07/12	2,294	2,313	2,286	2,304	+0.22%	55,100	972億4386万	+0.88%
07/11	2,293	2,318	2,285	2,299	+0.79%	58,500	970億3283万	+0.74%
07/10	2,290	2,310	2,266	2,281	-1.26%	64,700	962億7311万	+0.04%
07/09	2,301	2,335	2,279	2,310	+1.27%	83,600	974億9710万	+1.32%
07/08	2,271	2,281	2,253	2,281	+0.53%	81,100	962億7311万	+0.09%
07/05	2,300	2,305	2,266	2,269	-1.39%	35,300	957億6663万	-0.48%
07/04	2,311	2,318	2,300	2,301	-0.26%	39,800	971億1724万	+0.88%
07/03	2,309	2,311	2,290	2,307	-0.09%	56,200	973億7048万	+1.23%
07/02	2,325	2,329	2,306	2,309	-0.39%	54,500	974億5490万	+1.45%
07/01	2,275	2,323	2,268	2,318	+2.57%	113,300	978億3475万	+1.98%
06/28	2,263	2,277	2,250	2,260	-1.18%	83,200	953億8678万	-0.48%
06/27	2,290	2,290	2,262	2,287	-0.74%	108,000	965億2635万	+0.75%
06/26	2,290	2,317	2,286	2,304	+0.79%	149,400	972億4386万	+1.45%
06/25	2,246	2,293	2,234	2,286	+2.42%	80,300	964億8415万	+0.75%
06/24	2,249	2,260	2,223	2,232	+0.04%	86,400	942億499万	-1.63%
06/21	2,248	2,266	2,231	2,231	-0.22%	164,900	941億6279万	-1.72%
06/20	2,255	2,259	2,232	2,236	-0.84%	88,400	943億7382万	-1.54%
06/19	2,296	2,310	2,231	2,255	-2.17%	111,300	951億7574万	-0.75%
06/18	2,300	2,325	2,291	2,305	+1.14%	45,300	972億8607万	+1.41%
06/17	2,317	2,317	2,271	2,279	-1.77%	60,700	961億8870万	+0.35%
06/14	2,285	2,320	2,284	2,320	+1.98%	85,800	979億1917万	+2.2%
06/13	2,312	2,312	2,274	2,275	-1.34%	69,400	960億1987万	+0.35%
06/12	2,295	2,322	2,295	2,306	+2.04%	83,100	973億2828万	+1.81%
06/11	2,291	2,296	2,260	2,260	-1.35%	43,100	953億8678万	-0.04%
06/10	2,245	2,291	2,245	2,291	+2.19%	71,500	966億9518万	+1.33%
06/07	2,260	2,274	2,242	2,242	-0.71%	32,300	946億2706万	-0.71%
06/06	2,277	2,285	2,249	2,258	-0.66%	30,900	953億236万	0%
06/05	2,264	2,287	2,255	2,273	-0.61%	43,600	959億3546万	+0.66%
06/04	2,315	2,321	2,285	2,287	-1.21%	62,500	965億2635万	+1.46%
06/03	2,299	2,334	2,297	2,315	+0.74%	77,500	977億814万	+2.89%
05/31	2,262	2,305	2,251	2,298	+2.32%	128,900	969億9062万	+2.22%
05/30	2,222	2,255	2,220	2,246	+0.4%	72,900	947億9588万	-0.04%
05/29	2,236	2,267	2,235	2,237	+0.09%	62,600	944億1602万	-0.45%
05/28	2,250	2,261	2,227	2,235	-0.71%	38,200	943億3161万	-0.49%
05/27	2,250	2,260	2,240	2,251	+0.04%	43,600	950億692万	+0.13%
05/24	2,247	2,265	2,235	2,250	-1.79%	42,400	949億6471万	+0.09%
05/23	2,272	2,296	2,246	2,291	+1.37%	61,300	966億9518万	+1.82%
05/22	2,284	2,305	2,258	2,260	-1.01%	61,400	953億8678万	+0.36%
05/21	2,271	2,318	2,271	2,283	+0.84%	89,400	963億5753万	+1.2%
05/20	2,270	2,278	2,253	2,264	-0.26%	58,600	955億5560万	+0.18%
05/17	2,237	2,282	2,231	2,270	+1.29%	62,400	958億884万	+0.27%
05/16	2,290	2,290	2,236	2,241	-1.58%	70,400	945億8485万	-1.1%
05/15	2,274	2,283	2,258	2,277	+0.53%	59,000	961億429万	+0.35%
05/14	2,255	2,265	2,235	2,265	+0.53%	56,800	955億9781万	-0.22%
05/13	2,244	2,253	2,227	2,253	+0.4%	47,800	950億9133万	-0.84%
05/10	2,234	2,244	2,220	2,244	+1.04%	51,400	947億1147万	-1.36%
05/09	2,227	2,235	2,215	2,221	-0.18%	57,000	937億4072万	-2.54%
05/08	2,245	2,259	2,225	2,225	-0.71%	33,200	939億955万	-2.63%
05/07	2,250	2,250	2,221	2,241	+0.63%	50,400	945億8485万	-2.27%
05/02	2,236	2,249	2,220	2,227	-0.71%	34,700	939億9396万	-3.22%
05/01	2,236	2,249	2,228	2,243	-0.4%	35,900	946億6926万	-2.94%
04/30	2,191	2,252	2,176	2,252	+3.45%	100,200	950億4912万	-2.97%
04/26	2,186	2,192	2,158	2,177	-0.68%	108,300	918億8363万	-6.45%
04/25	2,224	2,234	2,185	2,192	-3.14%	161,800	925億1673万	-6.16%
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%

7739 キヤノン電子

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート