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	4,687	4,687	4,611	4,650	-0.06%	1,075,400	2兆8868億	-0.85%
04/22	4,494	4,655	4,488	4,653	+5.18%	1,549,600	2兆8887億	-1.02%
04/19	4,479	4,510	4,357	4,424	-2.1%	2,175,700	2兆7465億	-6.09%
04/18	4,501	4,560	4,490	4,519	+0.42%	941,600	2兆8055億	-4.4%
04/17	4,520	4,529	4,455	4,500	-1.27%	1,342,900	2兆7937億	-5.04%
04/16	4,450	4,569	4,431	4,558	-0.55%	1,511,700	2兆8297億	-4.14%
04/15	4,581	4,600	4,523	4,583	-1.04%	1,286,400	2兆8452億	-3.88%
04/12	4,643	4,668	4,592	4,631	+0.43%	954,400	2兆8750億	-3.12%
04/11	4,551	4,612	4,548	4,611	-0.22%	867,100	2兆8626億	-3.76%
04/10	4,699	4,739	4,615	4,621	-0.17%	1,015,200	2兆8688億	-3.79%
04/09	4,574	4,641	4,561	4,629	+1.4%	911,700	2兆8738億	-3.82%
04/08	4,559	4,583	4,511	4,565	+0.31%	1,344,700	2兆8341億	-5.39%
04/05	4,640	4,650	4,503	4,551	-2.44%	1,594,600	2兆8254億	-5.99%
04/04	4,642	4,717	4,617	4,665	+0.52%	1,678,300	2兆8961億	-3.97%
04/03	4,761	4,761	4,629	4,641	-2.6%	1,459,600	2兆8812億	-4.74%
04/02	4,823	4,841	4,746	4,765	-1.79%	1,678,400	2兆9582億	-2.56%
04/01	15:30 自己株式の取得状況に関するお知らせ
04/01	4,858	4,875	4,821	4,852	+0.37%	835,200	3兆122億	-1.06%
03/29	4,815	4,848	4,795	4,834	+0.31%	897,800	3兆11億	-1.69%
03/28	15:30 支配株主等に関する事項について
03/28	4,853	4,886	4,819	4,819	-0.9%	999,200	2兆9918億	-2.31%
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	4,812	4,883	4,782	4,863	+1.89%	1,322,400	3兆191億	-1.7%
03/26	4,778	4,797	4,709	4,773	-0.81%	1,565,400	2兆9632億	-3.77%
03/25	4,948	4,948	4,812	4,812	-2.12%	1,082,000	2兆9874億	-3.28%
03/22	4,880	4,936	4,849	4,916	+0.35%	1,084,800	3兆520億	-1.42%
03/21	4,902	4,918	4,861	4,899	-0.49%	1,174,200	3兆414億	-1.94%
03/19	4,908	4,937	4,902	4,923	-0.02%	638,700	3兆563億	-1.7%
03/18	4,902	4,953	4,895	4,924	+0.65%	776,800	3兆569億	-1.78%
03/15	4,844	4,926	4,833	4,892	+1.2%	1,701,300	3兆371億	-2.61%
03/14	4,785	4,861	4,759	4,834	+0.29%	996,300	3兆11億	-4.05%
03/13	4,850	4,878	4,788	4,820	-1.45%	1,115,500	2兆9924億	-4.63%
03/12	4,869	4,891	4,817	4,891	+0.12%	883,900	3兆365億	-3.51%
03/11	4,918	4,918	4,813	4,885	-0.02%	1,154,800	3兆327億	-3.9%
03/08	4,840	4,908	4,839	4,886	-0.49%	1,036,000	3兆333億	-4.08%
03/07	4,930	4,944	4,901	4,910	+0.29%	904,500	3兆482億	-3.76%
03/06	4,879	4,924	4,866	4,896	+0.35%	1,394,200	3兆396億	-4.15%
03/05	4,920	4,928	4,831	4,879	-1.03%	1,128,100	3兆290億	-4.69%
03/04	4,950	4,981	4,922	4,930	-0.5%	1,270,900	3兆607億	-3.84%
03/01	15:30 自己株式の取得状況に関するお知らせ
03/01	4,965	4,982	4,933	4,955	-0.42%	1,395,500	3兆762億	-3.45%
02/29	5,048	5,069	4,957	4,976	-1.07%	2,141,700	3兆892億	-3.17%
02/28	5,080	5,080	5,030	5,030	-1%	898,200	3兆1227億	-2.22%
02/27	5,100	5,122	5,056	5,081	-0.86%	1,281,100	3兆1544億	-1.32%
02/26	5,192	5,206	5,111	5,125	-1.1%	1,670,900	3兆1817億	-0.49%
02/22	5,231	5,238	5,135	5,182	-0.92%	1,145,300	3兆2171億	+0.56%
02/21	5,169	5,245	5,144	5,230	+1.12%	941,300	3兆2469億	+1.42%
02/20	5,177	5,178	5,134	5,172	-0.04%	807,100	3兆2109億	+0.19%
02/19	5,167	5,182	5,118	5,174	+0.35%	797,600	3兆2121億	+0.1%
02/16	5,165	5,176	5,102	5,156	+0.88%	1,288,100	3兆2010億	-0.39%
02/15	5,149	5,162	5,057	5,111	-0.53%	1,104,500	3兆1730億	-1.33%
02/14	5,160	5,160	5,059	5,138	-1%	1,160,900	3兆1898億	-0.91%
02/13	5,093	5,214	5,093	5,190	+2.39%	1,689,000	3兆2221億	+0.08%
02/09	5,121	5,128	5,018	5,069	-1.92%	1,823,200	3兆1470億	-2.22%
02/08	5,084	5,334	5,059	5,168	-1.66%	3,084,100	3兆2084億	-0.39%
02/07	15:30 投資単位の引き下げに関する考え方及び方針について
02/07	15:30 自己株式取得に係る事項の決定に関するお知らせ
02/07	15:30 2023年12月期決算説明資料
02/07	15:30 2023年12月期決算短信〔IFRS〕(連結)
02/07	5,296	5,296	5,181	5,255	+0.21%	1,783,800	3兆2624億	+1.35%
02/06	5,259	5,259	5,210	5,244	+0.83%	1,697,600	3兆2556億	+1.27%
02/05	5,229	5,235	5,138	5,201	-0.46%	1,103,100	3兆2289億	+0.54%
02/02	5,198	5,234	5,186	5,225	+1.2%	1,098,500	3兆2438億	+1.12%
02/01	5,122	5,173	5,089	5,163	+1.47%	1,213,600	3兆2053億	+0.08%
01/31	5,049	5,095	5,042	5,088	+0.49%	1,076,800	3兆1588億	-1.28%
01/30	5,170	5,180	5,061	5,063	-2.07%	1,241,500	3兆1432億	-1.67%
01/29	5,117	5,172	5,100	5,170	+1.99%	965,700	3兆2097億	+0.51%
01/26	5,086	5,099	5,038	5,069	+0.22%	1,238,900	3兆1470億	-1.27%
01/25	5,066	5,094	5,005	5,058	-1.63%	1,855,500	3兆1401億	-1.35%
01/24	5,100	5,165	5,090	5,142	+0.67%	1,337,200	3兆1923億	+0.43%
01/23	5,062	5,150	5,062	5,108	-0.55%	1,359,500	3兆1712億	-0.04%
01/22	5,080	5,144	5,071	5,136	+0.41%	977,200	3兆1886億	+0.71%
01/19	5,219	5,222	5,079	5,115	-1.45%	1,493,100	3兆1755億	+0.47%
01/18	5,230	5,235	5,164	5,190	-1.7%	1,179,200	3兆2221億	+2.11%
01/17	5,354	5,371	5,280	5,280	-1.38%	1,230,000	3兆2780億	+4.08%
01/16	5,394	5,408	5,354	5,354	-0.28%	702,600	3兆3239億	+5.87%
01/15	5,349	5,375	5,306	5,369	+0.37%	775,100	3兆3332億	+6.61%
01/12	5,330	5,394	5,200	5,349	+1.94%	1,766,400	3兆3208億	+6.72%
01/11	5,295	5,297	5,129	5,247	+0.02%	1,361,200	3兆2575億	+5.15%
01/10	5,200	5,259	5,163	5,246	+1.79%	1,306,300	3兆2568億	+5.55%
01/09	5,037	5,161	5,036	5,154	+0.57%	1,551,200	3兆1997億	+4.1%
01/05	5,198	5,198	5,113	5,125	-0.91%	1,343,600	3兆1817億	+3.83%
01/04	5,101	5,178	5,059	5,172	+1.45%	1,240,200	3兆2109億	+5.06%
2023
12/29	5,110	5,127	5,046	5,098	+0.12%	808,900	3兆1650億	+3.83%
12/28	5,051	5,103	5,039	5,092	-0.29%	378,100	3兆1612億	+3.9%
12/27	5,074	5,116	5,057	5,107	+1.17%	753,000	3兆1706億	+4.48%
12/26	5,037	5,085	5,001	5,048	+0.2%	673,700	3兆1339億	+3.59%
12/25	5,102	5,126	5,022	5,038	+0.22%	679,600	3兆1277億	+3.66%
12/22	5,003	5,036	4,983	5,027	+1.17%	1,029,900	3兆1209億	+3.67%
12/21	16:00 会社分割(簡易吸収分割)の効力発生日変更に関するお知らせ
12/21	15:30 連結子会社からの配当金受領に関するお知らせ
12/21	4,959	5,005	4,933	4,969	+0.63%	927,700	3兆849億	+2.73%
12/20	4,930	4,988	4,930	4,938	+0.18%	895,600	3兆656億	+2.19%
12/19	4,926	4,935	4,890	4,929	+1.05%	681,800	3兆600億	+2.13%
12/18	4,868	4,893	4,852	4,878	-0.1%	894,400	3兆284億	+1.16%
12/15	4,839	4,897	4,802	4,883	-0.1%	1,787,800	3兆315億	+1.24%
12/14	4,873	4,922	4,819	4,888	+0.29%	1,369,800	3兆346億	+1.33%
12/13	4,922	4,931	4,860	4,874	-0.69%	930,000	3兆259億	+1.18%
12/12	4,960	4,977	4,880	4,908	-0.32%	1,139,800	3兆470億	+1.61%
12/11	4,902	4,939	4,881	4,924	-0.02%	1,059,000	3兆569億	+1.61%
12/08	4,933	4,979	4,903	4,925	+0.98%	2,164,700	3兆576億	+1.36%
12/07	4,831	4,899	4,820	4,877	+0.97%	1,492,000	3兆278億	+0.14%
12/06	4,767	4,848	4,752	4,830	+1.34%	936,600	2兆9986億	-1.02%
12/05	4,820	4,842	4,761	4,766	-0.69%	770,000	2兆9588億	-2.52%
12/04	4,779	4,811	4,762	4,799	+0.76%	876,400	2兆9793億	-2.12%
12/01	4,810	4,845	4,763	4,763	0%	1,158,100	2兆9570億	-3.09%
11/30	4,777	4,799	4,714	4,763	-0.5%	2,342,000	2兆9570億	-3.35%
11/29	4,805	4,839	4,773	4,787	-0.17%	1,187,200	2兆9719億	-3.1%
11/28	4,822	4,835	4,738	4,795	-0.95%	1,194,600	2兆9769億	-3.15%
11/27	4,875	4,942	4,833	4,841	-0.64%	1,355,500	3兆54億	-2.44%

8113 ユニ・チャーム

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