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	18,135	18,760	18,000	18,685	+6.5%	1,601,400	6兆5576億	+3.08%
04/23	15:00 当社グループにおけるシステム障害について(続報)
04/23	17,695	17,800	17,385	17,545	+0.03%	651,400	6兆1575億	-3.4%
04/22	17,370	17,690	17,345	17,540	+1.27%	918,400	6兆1558億	-3.83%
04/19	17,400	17,650	16,910	17,320	-2.31%	1,338,500	6兆786億	-5.38%
04/18	17,500	17,870	17,420	17,730	+0.6%	1,051,100	6兆2224億	-3.46%
04/17	17,585	17,860	17,400	17,625	+0.77%	1,617,600	6兆1856億	-4.28%
04/16	16,905	17,585	16,810	17,490	+2.76%	1,769,500	6兆1382億	-5.28%
04/15	16,790	17,165	16,705	17,020	+0.18%	1,357,300	5兆9733億	-8.17%
04/12	17,010	17,245	16,880	16,990	+0.18%	1,395,800	5兆9627億	-8.89%
04/11	16,720	17,035	16,600	16,960	-1.62%	1,311,700	5兆9522億	-9.56%
04/10	17,555	17,560	17,175	17,240	-1.79%	1,057,100	6兆505億	-8.58%
04/09	17,620	17,700	17,395	17,555	+0.34%	726,300	6兆1610億	-7.42%
04/08	17,530	17,810	17,495	17,495	+0.4%	1,129,600	6兆1400億	-8.17%
04/05	18,000	18,060	17,405	17,425	-5.76%	1,529,800	6兆1154億	-9%
04/04	15:00 当社グループにおけるシステム障害について
04/04	18,380	18,720	18,250	18,490	+1.68%	974,400	6兆4892億	-3.85%
04/03	18,150	18,420	18,060	18,185	-2.44%	1,123,100	6兆3821億	-5.54%
04/02	18,735	18,870	18,535	18,640	-1.01%	778,100	6兆5418億	-3.36%
04/01	18,910	18,910	18,550	18,830	+0.48%	596,100	6兆6085億	-2.48%
03/29	18,840	18,915	18,720	18,740	-0.5%	930,700	6兆5769億	-2.97%
03/28	18,950	19,085	18,750	18,835	-1.36%	807,300	6兆6103億	-2.4%
03/27	19,135	19,240	18,940	19,095	-0.21%	1,134,500	6兆7015億	-0.99%
03/26	18,815	19,235	18,775	19,135	+0.31%	962,900	6兆7155億	-0.64%
03/25	19,465	19,530	19,070	19,075	-3.05%	796,000	6兆6945億	-0.86%
03/22	19,855	19,965	19,460	19,675	-0.93%	1,003,500	6兆9051億	+2.42%
03/21	19,945	20,035	19,730	19,860	+1.38%	903,400	6兆9700億	+3.69%
03/19	19,180	19,595	19,085	19,590	+0.75%	692,200	6兆8752億	+2.57%
03/18	19,085	19,510	18,980	19,445	+1.54%	652,800	6兆8243億	+2.17%
03/15	18,870	19,190	18,870	19,150	+1.48%	840,600	6兆7208億	+0.92%
03/14	18,775	18,920	18,675	18,870	-0.29%	633,600	6兆6225億	-0.4%
03/13	18,915	19,155	18,735	18,925	+0.19%	700,000	6兆6418億	+0.08%
03/12	19,030	19,030	18,650	18,890	-1.97%	1,047,500	6兆6296億	+0.05%
03/11	19,500	19,550	19,010	19,270	-2.85%	959,400	6兆7629億	+2.21%
03/08	19,775	20,055	19,545	19,835	+1.15%	1,366,800	6兆9612億	+5.37%
03/07	19,595	19,965	19,550	19,610	+0.05%	1,071,600	6兆8823億	+4.36%
03/06	19,530	19,705	19,465	19,600	-1.28%	880,800	6兆8787億	+4.53%
03/05	19,460	20,010	19,455	19,855	+0.51%	775,500	6兆9682億	+6.16%
03/04	19,805	20,095	19,735	19,755	-0.9%	847,000	6兆9331億	+6%
03/01	19,500	19,940	19,485	19,935	+2.31%	827,600	6兆9963億	+7.2%
02/29	19,020	19,625	18,975	19,485	+2.44%	1,641,100	6兆8384億	+5.15%
02/28	19,250	19,270	18,845	19,020	-0.34%	659,700	6兆6752億	+2.79%
02/27	19,065	19,520	19,040	19,085	-0.39%	898,000	6兆6980億	+3.23%
02/26	18,800	19,220	18,750	19,160	+1.24%	972,500	6兆7243億	+3.8%
02/22	18,550	18,945	18,425	18,925	+2.88%	914,300	6兆6418億	+2.86%
02/21	18,230	18,510	18,075	18,395	-0.54%	694,300	6兆4558億	+0.23%
02/20	18,360	18,545	18,235	18,495	+0.27%	587,600	6兆4909億	+0.86%
02/19	18,580	18,675	18,395	18,445	-1.26%	586,900	6兆4734億	+0.68%
02/16	18,590	18,915	18,320	18,680	+1.94%	1,042,600	6兆5559億	+2.04%
02/15	18,215	18,375	17,910	18,325	+0.58%	888,100	6兆4313億	+0.31%
02/14	18,215	18,255	17,915	18,220	-1.51%	836,400	6兆3944億	-0.06%
02/13	18,150	18,565	18,090	18,500	+3.18%	1,041,200	6兆4927億	+1.75%
02/09	18,135	18,200	17,930	17,930	-0.61%	927,500	6兆2926億	-1.03%
02/08	18,420	18,425	17,950	18,040	-1.96%	1,313,100	6兆3312億	-0.22%
02/07	18,105	18,475	18,070	18,400	+2.45%	1,150,300	6兆4576億	+1.87%
02/06	17,970	18,150	17,950	17,960	-1.18%	997,500	6兆3032億	-0.42%
02/05	18,500	18,500	17,880	18,175	-0.41%	1,133,800	6兆3786億	+0.85%
02/02	18,990	19,050	18,035	18,250	-1.62%	1,910,900	6兆4049億	+1.44%
02/01	13:30 2024年3月期第3四半期決算短信〔IFRS〕(連結)
02/01	13:30 2024年3月期第3四半期決算説明会プレゼンテーション資料
02/01	13:30 2024年3月期第3四半期連結決算短信補足資料(IFRS)
02/01	18,800	18,980	18,200	18,550	-2.08%	1,737,900	6兆5102億	+3.28%
01/31	18,700	18,965	18,520	18,945	+1.58%	1,099,700	6兆6489億	+5.82%
01/30	18,690	18,755	18,585	18,650	+1.41%	695,900	6兆5453億	+4.63%
01/29	18,155	18,390	18,045	18,390	+1.1%	620,900	6兆4541億	+3.5%
01/26	18,450	18,560	18,150	18,190	-2.93%	1,261,500	6兆3839億	+2.66%
01/25	18,335	18,765	18,310	18,740	+2.4%	1,150,900	6兆5769億	+6.03%
01/24	18,715	18,770	18,275	18,300	-2.87%	1,011,200	6兆4225億	+3.95%
01/23	18,665	19,145	18,640	18,840	+1.34%	1,111,900	6兆6120億	+7.36%
01/22	18,505	18,590	18,340	18,590	+1.17%	1,004,900	6兆5243億	+6.37%
01/19	18,375	18,585	18,155	18,375	+4.05%	1,313,500	6兆4488億	+5.55%
01/18	17,540	17,790	17,455	17,660	-0.65%	823,700	6兆1979億	+1.79%
01/17	18,020	18,265	17,750	17,775	-1.36%	835,000	6兆2382億	+2.68%
01/16	18,120	18,200	17,915	18,020	-0.22%	522,200	6兆3242億	+4.41%
01/15	18,025	18,150	17,860	18,060	-0.14%	628,700	6兆3383億	+4.98%
01/12	18,410	18,445	18,045	18,085	+1.94%	1,152,900	6兆3470億	+5.62%
01/11	17,715	17,770	17,530	17,740	+2.07%	894,900	6兆2260億	+4.01%
01/10	16,925	17,440	16,925	17,380	+2.27%	858,500	6兆996億	+2.21%
01/09	17,250	17,455	16,990	16,995	+0.77%	1,288,500	5兆9645億	+0.11%
01/05	16,995	17,005	16,760	16,865	-0.76%	1,153,900	5兆9189億	-0.56%
01/04	17,330	17,330	16,960	16,995	-3.57%	1,194,400	5兆9645億	+0.3%
2023
12/29	17,800	17,900	17,515	17,625	-0.48%	784,200	6兆1856億	+4.15%
12/28	17,500	17,780	17,480	17,710	+0.4%	745,300	6兆2154億	+4.89%
12/27	17,635	17,770	17,505	17,640	+1.32%	738,100	6兆1909億	+4.76%
12/26	17,455	17,545	17,300	17,410	-0.46%	591,900	6兆1101億	+3.66%
12/25	17,225	17,530	17,185	17,490	+2.25%	542,500	6兆1382億	+4.34%
12/22	17,160	17,225	16,950	17,105	+0.83%	861,700	6兆31億	+2.19%
12/21	16,855	17,025	16,830	16,965	-1.68%	636,300	5兆9540億	+1.53%
12/20	17,170	17,380	17,160	17,255	+0.61%	849,200	6兆557億	+3.47%
12/19	16,910	17,150	16,760	17,150	+0.23%	896,500	6兆189億	+3.3%
12/18	16,980	17,120	16,935	17,110	+0.71%	766,000	6兆49億	+3.49%
12/15	16,985	17,015	16,860	16,990	+0.59%	936,900	5兆9627億	+3.21%
12/14	16,995	17,095	16,730	16,890	-0.76%	894,200	5兆9276億	+2.96%
12/13	16,870	17,030	16,760	17,020	+0.83%	708,700	5兆9733億	+4.11%
12/12	17,100	17,245	16,835	16,880	-0.24%	785,300	5兆9241億	+3.69%
12/11	16,840	17,075	16,755	16,920	+1.35%	862,300	5兆9382億	+4.24%
12/08	16,515	16,770	16,385	16,695	+1.27%	1,563,200	5兆8592億	+3.26%
12/07	16,480	16,580	16,210	16,485	-0.87%	1,133,200	5兆7855億	+2.36%
12/06	16,380	16,670	16,250	16,630	+3.61%	757,400	5兆8364億	+3.81%
12/05	16,290	16,405	16,000	16,050	-2.1%	1,020,200	5兆6328億	+0.78%
12/04	16,365	16,460	16,325	16,395	-0.43%	530,500	5兆7539億	+3.35%
12/01	16,510	16,600	16,405	16,465	-1.2%	676,500	5兆7785億	+4.31%
11/30	16,615	16,690	16,495	16,665	+0.36%	1,097,600	5兆8487億	+6%
11/29	16,460	16,735	16,425	16,605	+0.73%	602,900	5兆8796億	+6.08%
11/28	16,260	16,495	16,255	16,485	+0.49%	810,200	5兆8371億	+5.88%

7741 HOYA

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