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
04/23	2,663	2,665	2,628	2,653	+0.23%	140,200	2243億6002万	-2.53%
04/22	2,623	2,658	2,601	2,647	+2.84%	139,300	2238億5261万	-2.86%
04/19	2,698	2,698	2,572	2,574	-4.31%	213,000	2176億7912万	-5.68%
04/18	2,690	2,740	2,683	2,690	+1.36%	219,600	2274億8906万	-1.61%
04/17	2,730	2,731	2,648	2,654	-2.86%	151,200	2244億4459万	-2.93%
04/16	2,800	2,820	2,721	2,732	-2.88%	182,700	2310億4093万	-0.22%
04/15	2,806	2,820	2,771	2,813	+0.25%	151,800	2378億9097万	+2.7%
04/12	2,785	2,829	2,763	2,806	+0.75%	144,400	2372億9899万	+2.6%
04/11	2,737	2,830	2,718	2,785	+1.72%	213,800	2355億2306万	+1.98%
04/10	2,694	2,742	2,685	2,738	+1.82%	134,300	2315億4834万	+0.48%
04/09	2,698	2,709	2,675	2,689	-0.04%	95,500	2274億449万	-1.25%
04/08	2,683	2,693	2,677	2,690	-0.48%	71,200	2274億8906万	-1.32%
04/05	2,680	2,720	2,664	2,703	+1.46%	139,700	2285億8845万	-0.95%
04/04	2,675	2,691	2,655	2,664	-0.41%	168,700	2252億9028万	-2.45%
04/03	2,701	2,703	2,653	2,675	-1.83%	193,500	2262億2053万	-2.16%
04/02	2,740	2,746	2,700	2,725	-1.66%	127,000	2304億4895万	-0.44%
04/01	2,762	2,807	2,757	2,771	+0.51%	123,100	2343億3910万	+1.17%
03/29	2,747	2,758	2,732	2,757	+0.51%	120,200	2331億5514万	+0.69%
03/28	2,760	2,797	2,728	2,743	-1.68%	134,100	2319億7118万	+0.07%
03/27	2,750	2,837	2,747	2,790	+2.5%	179,300	2359億4590万	+1.64%
03/26	2,736	2,736	2,692	2,722	-0.87%	112,200	2301億9525万	-0.95%
03/25	2,757	2,771	2,738	2,746	-0.47%	93,400	2322億2489万	-0.25%
03/22	15:00 執行役員人事に関するお知らせ
03/22	2,755	2,785	2,751	2,759	-0.22%	113,500	2333億2428万	+0.22%
03/21	2,759	2,783	2,753	2,765	+0.22%	106,700	2338億3169万	+0.29%
03/19	10:00 「健康経営優良法人（大規模法人部門）」に3年連続認定されました
03/19	2,730	2,765	2,728	2,759	+0.8%	116,400	2333億2428万	-0.11%
03/18	2,761	2,761	2,712	2,737	+0.11%	100,200	2314億6377万	-1.12%
03/15	15:00 関西工場・関西ハブセンター屋根上太陽光発電による再生可能エネルギー調達開始のお知らせ
03/15	2,702	2,748	2,701	2,734	+1%	193,100	2312億1007万	-1.41%
03/14	2,712	2,714	2,690	2,707	+0.45%	85,000	2289億2672万	-2.7%
03/13	2,747	2,749	2,677	2,695	-2%	115,200	2279億1190万	-3.44%
03/12	2,765	2,775	2,708	2,750	-0.47%	129,100	2325億6316万	-1.75%
03/11	2,691	2,763	2,691	2,763	+2.6%	178,800	2336億6255万	-1.36%
03/08	2,687	2,721	2,646	2,693	-0.44%	172,200	2277億4276万	-3.89%
03/07	2,680	2,725	2,651	2,705	+1.88%	153,100	2287億5758万	-3.7%
03/06	2,664	2,695	2,655	2,655	-1.08%	171,400	2245億2916万	-5.65%
03/05	2,723	2,733	2,684	2,684	-2.4%	138,600	2269億8165万	-4.89%
03/04	2,780	2,799	2,748	2,750	-0.58%	146,300	2325億6316万	-2.79%
03/01	2,733	2,779	2,729	2,766	+0.66%	172,200	2339億1626万	-2.4%
02/29	2,750	2,760	2,711	2,748	-0.11%	186,300	2323億9402万	-3.17%
02/28	2,731	2,762	2,731	2,751	-0.07%	175,200	2326億4773万	-3.2%
02/27	2,779	2,802	2,744	2,753	-0.94%	168,600	2328億1687万	-3.27%
02/26	2,800	2,859	2,779	2,779	+1.35%	386,500	2350億1565万	-2.49%
02/22	2,824	2,840	2,736	2,742	-3.45%	350,000	2318億8661万	-3.86%
02/21	17:30 自己株式の取得状況及び取得終了に関するお知らせ
02/21	2,836	2,848	2,801	2,840	+0.14%	175,800	2401億7432万	-0.77%
02/20	2,870	2,888	2,823	2,836	-1.18%	186,600	2398億3605万	-1.15%
02/19	2,812	2,870	2,797	2,870	+1.45%	343,500	2427億1137万	-0.24%
02/16	2,762	2,878	2,758	2,829	+3.06%	456,400	2392億4407万	-1.87%
02/15	2,856	2,869	2,711	2,745	-4.29%	505,800	2321億4032万	-4.98%
02/14	2,877	2,889	2,844	2,868	-0.73%	208,900	2425億4224万	-1.04%
02/13	2,905	2,932	2,871	2,889	-0.55%	187,500	2443億1817万	-0.34%
02/09	2,869	2,923	2,854	2,905	+1.25%	204,400	2456億7127万	+0.21%
02/08	2,948	2,948	2,837	2,869	-2.68%	282,800	2426億2680万	-1.1%
02/07	2,931	2,948	2,883	2,948	+0.37%	412,300	2493億771万	+1.48%
02/06	2,911	2,984	2,894	2,937	+0.89%	317,800	2483億7746万	+1.03%
02/05	2,800	2,911	2,790	2,911	+4.15%	388,900	2461億7868万	+0.1%
02/02	2,776	2,844	2,774	2,795	+0.68%	373,100	2363億6874万	-3.79%
02/01	2,920	2,941	2,752	2,776	-3.28%	984,500	2347億6194万	-4.54%
01/31	15:00 配当方針の変更及び配当予想の修正(増配)に関するお知らせ
01/31	15:00 自己株式取得に係る事項の決定に関するお知らせ
01/31	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	2,838	2,870	2,834	2,870	+0.84%	146,600	2427億1137万	-1.48%
01/30	2,865	2,875	2,840	2,846	-0.04%	194,200	2406億8173万	-2.3%
01/29	2,870	2,870	2,837	2,847	-0.14%	131,800	2407億6630万	-2.33%
01/26	2,898	2,900	2,851	2,851	-0.87%	137,800	2411億457万	-2.26%
01/25	2,854	2,879	2,848	2,876	+0.03%	118,100	2432億1878万	-1.44%
01/24	2,867	2,883	2,854	2,875	+0.98%	111,400	2431億3421万	-1.47%
01/23	2,827	2,879	2,827	2,847	+0.25%	135,900	2407億6630万	-2.4%
01/22	2,859	2,864	2,825	2,840	-0.25%	114,500	2401億7432万	-2.57%
01/19	2,853	2,872	2,845	2,847	-0.14%	164,500	2407億6630万	-2.27%
01/18	2,972	2,972	2,842	2,851	-4.36%	228,800	2411億457万	-2.03%
01/17	3,010	3,028	2,979	2,981	-1.23%	223,100	2520億9847万	+2.55%
01/16	3,048	3,048	3,002	3,018	-0.53%	126,100	2552億2750万	+4.07%
01/15	3,015	3,045	2,995	3,034	+0.73%	156,300	2565億8059万	+4.91%
01/12	3,010	3,026	2,992	3,012	+0.8%	141,500	2547億2009万	+4.51%
01/11	2,994	3,010	2,975	2,988	+0.91%	172,900	2526億9045万	+4%
01/10	2,916	2,976	2,911	2,961	+1.72%	175,900	2504億710万	+3.35%
01/09	2,890	2,919	2,885	2,911	+0.8%	100,800	2461億7868万	+1.85%
01/05	2,930	2,939	2,868	2,888	-1.6%	143,500	2442億3360万	+1.23%
01/04	2,982	2,997	2,913	2,935	-1.21%	180,200	2482億832万	+2.98%
2023
12/29	2,982	3,019	2,882	2,971	-1.3%	194,800	2512億5278万	+4.54%
12/28	2,941	3,010	2,941	3,010	+2.1%	175,800	2545億5095万	+6.25%
12/27	2,867	2,954	2,867	2,948	+3.26%	212,600	2493億771万	+4.39%
12/26	2,870	2,873	2,846	2,855	-0.42%	98,200	2414億4285万	+1.31%
12/25	2,921	2,927	2,856	2,867	-1.24%	162,000	2424億5767万	+1.81%
12/22	2,889	2,912	2,886	2,903	+1.22%	95,200	2455億213万	+3.16%
12/21	2,856	2,890	2,843	2,868	-0.62%	201,000	2425億4224万	+2.1%
12/20	2,894	2,900	2,863	2,886	-0.45%	174,200	2440億6447万	+2.85%
12/19	2,874	2,904	2,863	2,899	+0.94%	174,300	2451億6386万	+3.46%
12/18	2,880	2,898	2,848	2,872	+0.03%	162,800	2428億8051万	+2.57%
12/15	2,866	2,881	2,826	2,871	+0.03%	184,200	2427億9594万	+2.61%
12/14	2,822	2,920	2,822	2,870	+2.68%	382,300	2427億1137万	+2.61%
12/13	2,783	2,809	2,783	2,795	+0.43%	148,500	2363億6874万	-0.18%
12/12	2,778	2,794	2,767	2,783	+0.72%	163,700	2353億5392万	-0.61%
12/11	2,747	2,773	2,747	2,763	-0.61%	146,100	2336億6255万	-1.43%
12/08	2,778	2,835	2,773	2,780	-1.35%	234,000	2351億21万	-1%
12/07	2,819	2,841	2,805	2,818	-0.04%	195,000	2383億1381万	+0.14%
12/06	2,787	2,825	2,787	2,819	+1.15%	146,900	2383億9838万	+0.07%
12/05	2,790	2,806	2,779	2,787	+0.5%	110,100	2356億9219万	-0.85%
12/04	2,772	2,818	2,754	2,773	-0.68%	144,900	2345億823万	-1.21%
12/01	2,800	2,827	2,791	2,792	+0.04%	125,100	2361億1503万	-0.32%
11/30	2,796	2,815	2,780	2,791	-0.07%	135,700	2360億3047万	-0.11%
11/29	2,798	2,820	2,786	2,793	-0.25%	118,900	2361億9960万	+0.25%
11/28	2,743	2,809	2,733	2,800	+2.68%	199,200	2367億9158万	+0.86%
11/27	2,785	2,785	2,700	2,727	-1.16%	121,100	2306億1809万	-1.45%
11/22	15:00 九州シジシー・加盟社・エフピコ「トレーtoトレー」・「ボトルto透明容器」水平リサイクルで協働を開始

7947 エフピコ

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート