8001 伊藤忠商事

8001
2024/05/28
時価
11兆7345億円
PER 予
12.11倍
2010年以降
3.57-13.54倍
(2010-2024年)
PBR
1.96倍
2010年以降
0.7-1.81倍
(2010-2024年)
配当 予
2.7%
ROE 予
16.22%
ROA 予
6.07%
資料
Link
CSV,JSON

イベントチャート

2023/12/27~2024/05/28

イベント情報&株価推移

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
05/287,3997,4197,3287,404+0.27%1,390,20011兆7345億+3.94%
05/277,2657,3897,2617,384+2.12%1,464,90011兆7028億+4.12%
05/247,0707,2497,0657,231-0.43%2,158,40011兆4603億+2.38%
05/237,2847,3057,1797,262-0.56%1,425,70011兆5094億+3.14%
05/227,3517,3847,2967,303-0.65%1,934,10011兆5744億+3.99%
05/22(空売り報告)J.P. MORGAN SECURITIES PLC 60,219,954株(3.79%)-0.08%
05/217,3777,4257,3507,351+0.25%1,781,50011兆6505億+4.97%
05/207,2547,3917,2437,333+1.09%2,347,30011兆6219億+5.06%
05/177,2337,2757,2037,254-0.15%1,939,40011兆4967億+4.22%
05/167,2207,2807,1217,265+1.86%2,956,10011兆5142億+4.64%
05/157,0547,1897,0547,132+0.59%1,943,70011兆3034億+3.03%
05/15(空売り報告)J.P. MORGAN SECURITIES PLC 61,337,246株(3.87%)-0.12%
05/147,1067,1607,0327,090-0.57%2,249,00011兆2368億+2.62%
05/137,2907,2977,1067,131-1.78%2,690,60011兆3018億+3.38%
05/107,2287,3487,1857,260+1.6%2,788,60011兆5062億+5.48%
05/097,2117,3117,1227,146+0.69%3,622,00011兆3256億+4.37%
05/08(IR情報)13:00 2023年度決算2024年度経営計画説明資料
05/08(IR情報)13:00 2024年3月期決算短信〔IFRS〕(連結)
05/087,3907,4157,0737,097-4.16%7,551,30011兆2479億+4.09%
05/077,4047,4827,2587,405+1.01%4,555,20011兆7361億+9.01%
05/027,1107,3547,0937,331+2.8%4,783,70011兆6188億+8.51%
05/01(IR情報)10:00 上席執行理事及び執行役員の異動に関するお知らせ
05/017,1107,1847,0787,131-0.07%3,245,60011兆3018億+6.01%
05/01(空売り報告)J.P. MORGAN SECURITIES PLC 63,275,834株(3.99%)-0.06%
04/307,0007,1526,9937,136+3.45%4,884,20011兆3097億+6.46%
04/266,9356,9486,8436,898-0.16%2,882,70010兆9325億+3.28%
04/256,8446,9156,8386,909+0.36%3,510,00010兆9500億+3.6%
04/246,6786,8886,6606,884+3.36%3,529,20010兆9103億+3.41%
04/24(空売り報告)J.P. MORGAN SECURITIES PLC 64,304,476株(4.05%)-0.14%
04/236,6316,6906,6096,660+1.26%1,990,60010兆5553億+0.27%
04/226,5636,6376,5206,577+1.12%2,453,80010兆4238億-0.86%
04/22(空売り報告)Barclays Bank PLC 14,558,867株(0.91%)-0.09%
04/19(5%ルール)JPモルガン・アセット・マネジメント(0.79%)JPモルガン証券(0.31%)ジェー・ピー・モルガン・インベストメント・マネー…(0.37%)ジェー・ピー・モルガン・セキュリティーズ・ピーエ…(4.48%)
04/196,5036,5556,3746,504-1.93%4,925,30010兆3081億-1.89%
04/186,6266,6446,5086,632-0.47%3,565,30010兆5109億+0.18%
04/17(IR情報)15:00 新たな業績連動型株式報酬制度の導入に関するお知らせ
04/176,7166,7346,6256,663-0.06%2,526,60010兆5601億+0.91%
04/166,7926,8116,6386,667-2.13%3,212,00010兆5664億+1.18%
04/156,7006,8676,6436,812+0.22%3,319,60010兆7962億+3.57%
04/126,8506,8506,7316,797+0.07%2,718,70010兆7724億+3.46%
04/116,7306,8326,7256,792-0.35%2,646,40010兆7645億+3.51%
04/106,7966,8476,7416,816-0.35%2,839,80010兆8026億+3.98%
04/10(空売り報告)Barclays Bank PLC 15,853,127株(1%)+0.01%
04/10(空売り報告)J.P. MORGAN SECURITIES PLC 66,425,504株(4.19%)-0.06%
04/096,7746,8496,7256,840+1.36%2,707,50010兆8406億+4.44%
04/086,8256,8666,7246,748-0.63%3,090,10010兆6948億+3.2%
04/056,8266,8406,6926,791-0.29%3,997,60010兆7629億+3.95%
04/046,9657,0396,8076,811+0.68%8,483,00010兆7946億+4.43%
04/03(IR情報)13:00 経営方針「The Brand-new Deal」及び2024年度経営計画に関するお知らせ
04/036,3006,8306,2226,765+6.37%12,568,40010兆7217億+3.89%
04/03(空売り報告)J.P. MORGAN SECURITIES PLC 67,450,798株(4.25%)-0.13%
04/026,4666,4976,3326,360-1.17%2,983,10010兆798億-2.23%
04/016,4956,5276,3636,435-0.48%2,308,20010兆1987億-1.24%
03/296,4856,5106,4566,466+0.03%2,362,40010兆2478億-0.93%
03/286,5016,5176,4246,464-2.34%3,586,00010兆2447億-1.07%
03/276,5606,6516,5586,619+1.29%3,830,00010兆4903億+1.22%
03/266,5426,5626,5126,535-0.11%2,488,80010兆3572億-0.06%
03/256,6336,6336,5306,542-1.55%2,942,20010兆3683億-0.02%
03/25(空売り報告)Barclays Bank PLC 15,799,915株(0.99%)-0.01%
03/226,6506,7056,6026,645+0.64%4,630,90010兆5315億+1.5%
03/216,5506,6366,5086,603+1.48%5,794,40010兆4650億+0.89%
03/21(空売り報告)J.P. MORGAN SECURITIES PLC 69,512,287株(4.38%)-0.09%
03/196,4356,5256,4316,507+0.59%2,980,20010兆3128億-0.63%
03/186,4806,5326,4446,469+0.56%3,272,30010兆2526億-1.24%
03/156,3046,4486,2956,433+2.47%4,629,00010兆1955億-1.94%
03/146,2176,2926,1816,278+0.88%3,035,2009兆9499億-4.47%
03/136,3656,3686,1866,223-1.21%2,882,3009兆8627億-5.45%
03/126,3206,3386,1446,299-1.35%4,257,6009兆9832億-4.55%
03/12(空売り報告)Barclays Bank PLC 15,860,879株(1%)+0.01%
03/116,5486,5676,3016,385-3.51%3,959,80010兆1195億-3.51%
03/11(空売り報告)Barclays Bank PLC 15,847,479株(0.99%)-0.01%
03/086,5766,6586,5446,617+0.21%3,831,20010兆4872億-0.21%
03/076,7006,7376,5806,603-0.32%3,281,70010兆4650億-0.51%
03/066,6396,6446,5746,624-0.63%2,880,70010兆4983億-0.23%
03/06(空売り報告)Barclays Bank PLC 15,857,239株(1%)+0.01%
03/06(空売り報告)J.P. MORGAN SECURITIES PLC 70,974,415株(4.47%)-0.08%
03/056,5576,6736,5266,666+1.35%3,155,70010兆5648億+0.38%
03/046,6426,6426,5586,577-0.44%3,166,00010兆4238億-0.87%
03/01(自社株買い)取締役会(2023年11月6日)での決議状況(取得期間2023年11月7日~2024年2月29日)
03/016,5026,6406,5026,606+1.38%3,438,60010兆4697億-0.5%
03/01(IR情報)8:50 自己株式の取得状況及び取得終了に関するお知らせ
02/296,5696,5826,4636,516-0.59%4,189,80010兆3271億-1.88%
02/286,5966,6256,5196,555-0.55%3,117,30010兆3889億-1.35%
02/28(空売り報告)J.P. MORGAN SECURITIES PLC 72,170,827株(4.55%)-0.14%
02/276,7016,7106,5776,591-0.93%4,408,10010兆4460億-0.87%
02/266,7586,8176,6426,653-0.51%5,464,70010兆5442億+0.08%
02/26(空売り報告)Barclays Bank PLC 15,846,759株(0.99%)-0.01%
02/226,6516,7406,6246,687+0.59%4,835,10010兆5981億+0.66%
02/22(空売り報告)Barclays Bank PLC 15,857,559株(1%)+0.01%
02/216,6496,7656,5956,648+0.8%4,772,40010兆5363億+0.12%
02/206,6706,6706,5686,595-0.38%3,764,40010兆4523億-0.63%
02/196,6116,6716,5866,620-0.15%3,629,90010兆4919億-0.32%
02/166,6966,7506,6146,630-0.08%5,059,30010兆5078億-0.12%
02/156,6596,6816,5856,635+0.39%2,977,70010兆5157億+0.12%
02/146,6106,6486,5316,609-0.88%4,355,60010兆4745億+0.05%
02/136,6046,6696,5406,668+1.46%5,042,20010兆5680億+1.38%
02/13(空売り報告)J.P. MORGAN SECURITIES PLC 74,404,671株(4.69%)-0.03%
02/096,6486,6756,5526,572-2.17%4,661,20010兆4158億+0.4%
02/09(空売り報告)Barclays Bank PLC 15,844,579株(0.99%)-0.01%
02/086,7026,7196,5926,718-0.27%4,164,50010兆6472億+3.1%
02/076,5256,7366,5126,736+3.31%4,734,20010兆6758億+3.98%
02/07(空売り報告)Barclays Bank PLC 15,864,179株(1%)+0.01%
02/066,5876,6176,5026,520-1.93%4,608,60010兆3334億+1.24%
02/06(空売り報告)Barclays Bank PLC 15,847,379株(0.99%)-0.01%
02/05(IR情報)14:00 執行役員の異動等に関するお知らせ
02/05(IR情報)13:00 2023年度第3四半期決算説明資料
02/05(IR情報)13:00 2024年3月期第3四半期決算短信〔IFRS〕(連結)
02/05(5%ルール)JPモルガン・アセット・マネジメント(0.75%)JPモルガン証券(0.23%)ジェー・ピー・モルガン・インベストメント・マネー…(0.36%)ジェー・ピー・モルガン・セキュリティーズ・ピーエ…(4.99%)
02/056,8006,8056,6146,648-1.44%4,830,80010兆5363億+3.66%
02/026,7486,8446,6936,745-0.03%3,796,90010兆6900億+5.75%
02/01(自社株買い)取締役会(2023年11月6日)での決議状況(取得期間2023年11月7日~2024年2月29日)
02/016,6906,7846,6806,747-0.07%2,641,50010兆6932億+6.45%
02/01(IR情報)8:50 自己株式の取得状況に関するお知らせ
01/316,5646,7696,5546,752+1.55%3,392,60010兆7011億+7.21%
01/306,6736,7216,6326,649-0.36%2,190,40010兆5379億+6.25%
01/296,5506,6856,5506,673+2.11%2,688,90010兆5759億+7.18%
01/266,6266,6266,5226,535-1.98%3,026,50010兆3572億+5.56%
01/256,6456,6726,6186,667+0.23%2,238,40010兆5664億+8.25%
01/246,6866,7356,6306,652+0.53%4,154,00010兆5426億+8.62%
01/236,6476,7146,5816,617-0.45%3,129,00010兆4872億+8.74%
01/226,5956,6476,5496,647+0.93%3,038,30010兆5347億+9.81%
01/196,6206,6276,5276,586+0.93%4,181,60010兆4380億+9.4%
01/18(IR情報)14:00 代表取締役の異動等に関するお知らせ
01/186,5846,6736,5196,525-1.27%3,560,50010兆3414億+8.91%
01/176,6006,7306,5746,609+0.72%5,755,00010兆4745億+10.93%
01/166,6756,7396,5436,562-2.21%4,880,50010兆4000億+10.73%
01/156,6396,7696,6046,710+2.62%4,859,90010兆6346億+13.77%
01/126,5106,5736,4336,539+2.73%6,856,80010兆3635億+11.55%
01/116,2406,4096,2286,365+4.5%5,696,40010兆878億+9.12%
01/105,9946,1005,9786,091+3.2%3,831,6009兆6535億+4.76%
01/095,9786,0225,8845,902+0.41%2,440,2009兆3540億+1.76%
01/09(空売り報告)Barclays Bank PLC 15,863,840株(1%)+0.01%
01/055,7805,9125,7805,878+1.05%2,637,0009兆3159億+1.41%
01/04(自社株買い)取締役会(2023年11月6日)での決議状況(取得期間2023年11月7日~2024年2月29日)
01/045,7675,8215,6715,817+0.87%2,810,8009兆2193億+0.35%
01/04(IR情報)8:50 自己株式の取得状況に関するお知らせ
2023
12/295,7645,8285,7335,767-0.5%2,146,7009兆1400億-0.59%
12/285,8005,8165,7815,796-0.69%1,162,4009兆1860億-0.22%
12/275,8265,8575,8065,836+0.92%1,936,0009兆2494億+0.38%