日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/16	2,870	3,100	2,861	3,040	+9.35%	161,300	533億8313万	+9.63%
05/15	17:00 2025年6月期第3四半期決算補足説明資料
05/15	17:00 通期連結業績予想及び期末配当予想の修正に関するお知らせ
05/15	17:00 2025年6月期第3四半期決算短信[IFRS](連結)
05/15	2,845	2,925	2,780	2,780	-1.52%	48,300	488億1747万	+0.98%
05/14	2,866	2,866	2,821	2,823	-1.26%	16,800	495億7256万	+3.26%
05/13	2,925	2,925	2,792	2,859	-2.06%	34,600	502億473万	+4.92%
05/12	2,870	2,919	2,850	2,919	+1.88%	24,100	512億5834万	+7.28%
05/09	2,845	2,885	2,827	2,865	+1.24%	14,300	503億1009万	+5.49%
05/08	2,861	2,899	2,815	2,830	-1.19%	12,200	496億9548万	+4.24%
05/07	2,865	2,880	2,823	2,864	+1.74%	10,500	502億9253万	+5.45%
05/02	2,864	2,864	2,790	2,815	-0.98%	14,700	494億3208万	+3.53%
05/01	2,870	2,870	2,815	2,843	-0.56%	10,400	499億2376万	+4.33%
04/30	2,810	2,870	2,787	2,859	+2.29%	27,800	502億473万	+4.76%
04/28	2,730	2,815	2,730	2,795	+3.02%	20,100	490億8087万	+2.19%
04/25	2,685	2,725	2,685	2,713	+1.04%	12,500	476億4093万	-1.02%
04/24	2,716	2,717	2,673	2,685	-0.56%	14,400	471億4924万	-2.4%
04/23	2,774	2,774	2,690	2,700	-0.99%	17,500	474億1265万	-2.17%
04/22	2,748	2,751	2,718	2,727	-0.84%	10,100	478億8677万	-1.37%
04/21	2,837	2,852	2,750	2,750	-3.68%	24,300	482億9066万	-0.69%
04/18	2,790	2,855	2,769	2,855	+2.73%	20,500	501億3449万	+3.07%
04/17	2,730	2,779	2,720	2,779	+2.39%	25,100	487億9991万	+0.65%
04/16	2,793	2,800	2,691	2,714	-1.31%	21,100	476億5849万	-1.56%
04/15	2,645	2,750	2,645	2,750	+4.52%	32,400	482億9066万	-0.04%
04/14	2,661	2,690	2,623	2,631	+0.77%	33,000	462億99万	-4.01%
04/11	2,564	2,632	2,532	2,611	-1.99%	37,200	458億4979万	-4.5%
04/10	2,711	2,711	2,564	2,664	+8.25%	87,000	467億8048万	-2.38%
04/09	2,484	2,498	2,400	2,461	-2.8%	40,100	432億1575万	-9.56%
04/08	2,450	2,565	2,450	2,532	+9.66%	37,200	444億6253万	-6.91%
04/07	2,328	2,410	2,272	2,309	-11.33%	116,000	405億4659万	-15.05%
04/04	2,652	2,684	2,504	2,604	-5.24%	80,800	457億2687万	-4.51%
04/03	2,651	2,748	2,650	2,748	-1.61%	61,800	482億5554万	+0.92%
04/02	2,839	2,841	2,777	2,793	-1.86%	28,000	490億4575万	+3.02%
04/01	2,878	2,892	2,831	2,846	-0.25%	17,300	499億7644万	+5.52%
03/31	2,877	2,880	2,815	2,853	-2.53%	29,400	500億9937万	+6.34%
03/28	2,936	2,966	2,913	2,927	-1.78%	24,900	513億9882万	+9.71%
03/27	2,929	2,982	2,929	2,980	+1.05%	20,800	523億2952万	+12.41%
03/26	2,990	2,990	2,905	2,949	-1.4%	41,900	517億8515万	+12.09%
03/25	2,955	2,997	2,933	2,991	+1.39%	27,400	525億2268万	+14.38%
03/24	3,290	3,290	2,905	2,950	-0.91%	191,700	518億271万	+13.46%
03/21	2,887	3,000	2,887	2,977	+2.83%	91,900	522億7684万	+15.21%
03/19	2,871	2,918	2,801	2,895	+2.19%	58,600	508億3690万	+12.78%
03/18	2,833	2,913	2,817	2,833	+0.21%	58,800	497億4816万	+10.97%
03/17	2,800	2,930	2,800	2,827	+1.98%	114,400	496億4280万	+11.39%
03/14	2,649	2,772	2,649	2,772	+5.08%	60,100	486億7699万	+9.78%
03/13	2,680	2,682	2,619	2,638	-1.46%	34,200	463億2391万	+4.85%
03/12	2,555	2,711	2,513	2,677	+4.98%	89,800	470億876万	+6.53%
03/11	2,482	2,552	2,476	2,550	+1.27%	44,700	447億7861万	+1.59%
03/10	2,477	2,540	2,476	2,518	+2.48%	57,300	442億1668万	+0.12%
03/07	2,462	2,485	2,450	2,457	-1.13%	26,800	431億4551万	-2.5%
03/06	2,464	2,520	2,464	2,485	+1.72%	24,000	436億3720万	-1.66%
03/05	2,451	2,463	2,441	2,443	-0.16%	23,800	428億9967万	-3.36%
03/04	2,491	2,491	2,439	2,447	-1.53%	15,100	429億6991万	-3.28%
03/03	2,520	2,542	2,485	2,485	-1.39%	24,900	436億3720万	-1.82%
02/28	2,484	2,527	2,451	2,520	+0.2%	35,200	442億5180万	-0.43%
02/27	2,449	2,534	2,449	2,515	+3.07%	37,600	441億6400万	-0.63%
02/26	15:30 2024年度中間決算説明会資料
02/26	2,449	2,464	2,434	2,440	-0.89%	26,800	428億4699万	-3.63%
02/25	2,470	2,475	2,448	2,462	-0.57%	34,300	432億3331万	-2.99%
02/21	2,490	2,530	2,476	2,476	-0.56%	41,200	434億7915万	-2.67%
02/20	2,486	2,516	2,460	2,490	+0.16%	29,800	437億2500万	-2.28%
02/19	2,490	2,519	2,480	2,486	-0.52%	16,000	436億5476万	-2.62%
02/18	2,590	2,596	2,495	2,499	-2.08%	54,300	438億8304万	-2.31%
02/17	2,559	2,609	2,530	2,552	-1.96%	41,900	448億1373万	-0.51%
02/14	2,451	2,661	2,430	2,603	+1.68%	171,700	457億930万	+1.21%
02/13	17:00 2025年6月期第2四半期(中間期)決算短信[IFRS](連結)
02/13	17:00 2025年6月期第2四半期決算補足説明資料
02/13	2,572	2,598	2,535	2,560	+0.23%	82,100	449億5421万	-0.47%
02/12	2,550	2,575	2,503	2,554	+1.19%	43,700	448億4885万	-0.66%
02/10	2,480	2,534	2,473	2,524	+1.73%	35,600	443億2205万	-1.75%
02/07	2,495	2,495	2,430	2,481	-0.48%	55,100	435億6696万	-3.54%
02/06	2,547	2,561	2,493	2,493	-2.12%	40,300	437億7768万	-3.3%
02/05	2,550	2,564	2,530	2,547	-0.16%	19,900	447億2593万	-1.39%
02/04	2,642	2,660	2,521	2,551	-2.26%	53,300	447億9617万	-1.35%
02/03	2,670	2,670	2,598	2,610	-2.79%	25,400	458億3223万	+0.81%
01/31	2,624	2,726	2,624	2,685	+1.97%	41,700	471億4924万	+3.79%
01/30	2,622	2,640	2,603	2,633	+0.42%	21,700	462億3611万	+1.98%
01/29	2,537	2,624	2,530	2,622	+4.34%	30,500	460億4295万	+1.63%
01/28	2,519	2,540	2,506	2,513	+0.32%	11,300	441億2888万	-2.63%
01/27	2,502	2,525	2,482	2,505	+1.05%	14,000	439億8840万	-3.17%
01/24	2,460	2,503	2,443	2,479	+0.36%	24,200	435億3183万	-4.47%
01/23	2,519	2,519	2,468	2,470	-1.95%	42,500	433億7379万	-5.18%
01/22	2,547	2,559	2,507	2,519	-1.33%	30,600	442億3424万	-3.63%
01/21	2,589	2,589	2,522	2,553	-1.39%	34,700	448億3129万	-2.59%
01/20	2,589	2,615	2,570	2,589	-0.19%	14,700	454億6346万	-1.41%
01/17	2,570	2,594	2,503	2,594	0%	45,100	455億5126万	-1.33%
01/16	2,649	2,662	2,571	2,594	-0.88%	23,600	455億5126万	-1.41%
01/15	2,615	2,634	2,573	2,617	+0.15%	24,600	459億5515万	-0.57%
01/14	2,670	2,678	2,573	2,613	-2.1%	33,200	458億8491万	-0.83%
01/10	2,696	2,715	2,652	2,669	-1.62%	40,300	468億6828万	+1.18%
01/09	2,634	2,723	2,625	2,713	+4.15%	99,100	476億4093万	+2.84%
01/08	2,550	2,617	2,550	2,605	+2.48%	30,300	457億4443万	-0.91%
01/07	2,531	2,542	2,512	2,542	+1.36%	31,500	446億3813万	-2.98%
01/06	2,620	2,624	2,507	2,508	-3.8%	73,700	440億4108万	-4.02%
2024
12/30	2,625	2,637	2,606	2,607	-0.69%	29,200	457億7955万	0%
12/27	2,592	2,643	2,578	2,625	+0.88%	43,300	460億9563万	+1%
12/26	2,637	2,660	2,593	2,602	-0.95%	45,200	456億9174万	+0.5%
12/25	2,639	2,640	2,585	2,627	-0.27%	36,000	461億3075万	+1.9%
12/24	2,563	2,636	2,549	2,634	+3.46%	48,900	462億5367万	+2.61%
12/23	2,572	2,572	2,538	2,546	-0.93%	45,200	447億837万	-0.43%
12/20	2,584	2,620	2,561	2,570	-0.5%	36,200	451億2982万	+0.86%
12/19	2,579	2,622	2,571	2,583	-2.68%	42,800	453億5810万	+1.77%
12/18	2,697	2,708	2,632	2,654	+0.08%	41,100	466億488万	+4.74%
12/17	11:00 株式会社メルカリとの業務提携に関するお知らせ
12/17	2,719	2,770	2,652	2,652	-2.54%	75,800	465億6976万	+4.74%
12/16	2,730	2,760	2,681	2,721	+0.07%	30,100	477億8141万	+7.46%
12/13	2,676	2,721	2,666	2,719	+0.97%	19,500	477億4629万	+7.56%

9028 ゼロ

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート