2024 |
04/19 | 4,259 | 4,263 | 4,191 | 4,252 | +0.43% | 6,067,300 | 9兆7911億 | -3.93% |
04/18 | 4,211 | 4,253 | 4,203 | 4,234 | +0.33% | 3,330,800 | 9兆7496億 | -4.51% |
04/17 | 4,293 | 4,294 | 4,220 | 4,220 | -1.63% | 4,056,500 | 9兆7174億 | -5% |
04/16 | 4,244 | 4,290 | 4,224 | 4,290 | +0.21% | 5,254,000 | 9兆8786億 | -3.68% |
04/15 | 4,287 | 4,297 | 4,261 | 4,281 | -0.76% | 4,785,900 | 9兆8579億 | -4.12% |
04/12 | 4,341 | 4,342 | 4,304 | 4,314 | +0.21% | 4,636,000 | 9兆9339億 | -3.71% |
04/11 | 4,298 | 4,336 | 4,283 | 4,305 | -1.53% | 5,670,900 | 9兆9131億 | -4.18% |
04/10 | (IR情報)15:30 通期連結業績予想値の修正に関するお知らせ |
04/10 | 4,419 | 4,421 | 4,364 | 4,372 | -1.2% | 5,026,200 | 10兆674億 | -2.89% |
04/09 | 4,401 | 4,438 | 4,401 | 4,425 | +0.43% | 2,966,500 | 10兆1895億 | -1.84% |
04/08 | 4,405 | 4,419 | 4,392 | 4,406 | +0.02% | 3,214,600 | 10兆1457億 | -2.35% |
04/05 | 4,400 | 4,418 | 4,372 | 4,405 | -0.38% | 3,812,300 | 10兆1434億 | -2.5% |
04/04 | 4,479 | 4,479 | 4,422 | 4,422 | 0% | 5,123,300 | 10兆1825億 | -2.25% |
04/03 | 4,407 | 4,449 | 4,378 | 4,422 | -0.65% | 4,407,900 | 10兆1825億 | -2.36% |
04/02 | 4,458 | 4,478 | 4,438 | 4,451 | -0.04% | 3,869,400 | 10兆2493億 | -1.81% |
04/01 | 4,500 | 4,515 | 4,447 | 4,453 | -0.65% | 3,985,000 | 10兆2539億 | -1.85% |
03/29 | 4,484 | 4,508 | 4,480 | 4,482 | +0.31% | 5,906,700 | 10兆3207億 | -1.34% |
03/28 | 4,505 | 4,508 | 4,462 | 4,468 | -2.25% | 5,949,200 | 10兆2885億 | -1.8% |
03/27 | (IR情報)16:00 株式会社ローソン(証券コード:2651)に対する公開買付けの開始に関するお知らせ |
03/27 | 4,553 | 4,590 | 4,552 | 4,571 | +0.53% | 5,676,500 | 10兆5256億 | +0.33% |
03/26 | 4,533 | 4,562 | 4,530 | 4,547 | +0.73% | 4,442,900 | 10兆4704億 | -0.22% |
03/25 | 4,577 | 4,578 | 4,514 | 4,514 | -1.55% | 5,627,000 | 10兆3944億 | -0.97% |
03/22 | 4,540 | 4,601 | 4,539 | 4,585 | +0.99% | 6,216,400 | 10兆5579億 | +0.59% |
03/21 | 4,631 | 4,635 | 4,540 | 4,540 | -1.75% | 8,680,500 | 10兆4543億 | -0.35% |
03/19 | 4,559 | 4,623 | 4,556 | 4,621 | +1.47% | 3,944,300 | 10兆6408億 | +1.43% |
03/18 | 4,545 | 4,559 | 4,520 | 4,554 | +0.98% | 3,938,900 | 10兆4865億 | +0.09% |
03/15 | (IR情報)15:00 自己株式の取得状況及び取得終了に関するお知らせ |
03/15 | 4,419 | 4,519 | 4,413 | 4,510 | +1.3% | 5,829,100 | 10兆3852億 | -0.86% |
03/14 | (IR情報)15:00 代表取締役の異動及び役員人事(2024年6月19日付予定) |
03/14 | 4,430 | 4,472 | 4,392 | 4,452 | +0.04% | 5,684,100 | 10兆2516億 | -2.2% |
03/13 | 4,513 | 4,523 | 4,442 | 4,450 | -1.4% | 8,512,300 | 10兆2470億 | -2.46% |
03/12 | 4,555 | 4,556 | 4,501 | 4,513 | -1.14% | 5,540,100 | 10兆3921億 | -1.38% |
03/11 | 4,635 | 4,636 | 4,524 | 4,565 | -1.76% | 5,921,200 | 10兆5118億 | -0.61% |
03/08 | 4,642 | 4,655 | 4,588 | 4,647 | +0.19% | 8,138,200 | 10兆7007億 | +0.89% |
03/07 | 4,578 | 4,642 | 4,574 | 4,638 | +2.14% | 6,523,000 | 10兆6799億 | +0.48% |
03/06 | (IR情報)15:00 自己株式の取得状況に関するお知らせ |
03/06 | (自社株買い)取締役会(2023年5月11日)での決議状況(取得期間2023年6月1日~2024年5月31日) |
03/06 | 4,500 | 4,564 | 4,484 | 4,541 | +0.78% | 5,349,200 | 10兆4566億 | -1.84% |
03/05 | 4,502 | 4,523 | 4,481 | 4,506 | -0.53% | 5,557,600 | 10兆3760億 | -2.89% |
03/04 | 4,560 | 4,569 | 4,522 | 4,530 | -0.51% | 4,896,900 | 10兆4312億 | -2.66% |
03/01 | 4,554 | 4,579 | 4,536 | 4,553 | -0.02% | 4,815,900 | 10兆4842億 | -2.48% |
02/29 | (IR情報)17:00 (訂正)「株式会社ローソン(証券コード:2651)に対する公開買付けの開始予定及び資本業務提携契約の締結に関するお知らせ」の一部訂正に関するお知らせ |
02/29 | 4,552 | 4,582 | 4,548 | 4,554 | 0% | 5,926,800 | 10兆4865億 | -2.78% |
02/28 | 4,515 | 4,570 | 4,478 | 4,554 | +0.49% | 5,827,300 | 10兆4865億 | -3.13% |
02/27 | 4,552 | 4,574 | 4,532 | 4,532 | -0.29% | 6,271,800 | 10兆4358億 | -4.02% |
02/26 | 4,570 | 4,593 | 4,535 | 4,545 | -1.3% | 7,827,100 | 10兆4658億 | -4.11% |
02/22 | 4,643 | 4,658 | 4,602 | 4,605 | -0.84% | 7,144,800 | 10兆6039億 | -3.2% |
02/21 | 4,692 | 4,692 | 4,642 | 4,644 | +0.48% | 4,796,300 | 10兆6937億 | -2.66% |
02/20 | 4,650 | 4,663 | 4,613 | 4,622 | +0.46% | 4,442,300 | 10兆6431億 | -3.39% |
02/19 | 4,585 | 4,608 | 4,563 | 4,601 | +0.37% | 3,383,600 | 10兆5947億 | -4.13% |
02/16 | 4,519 | 4,630 | 4,511 | 4,584 | +1.64% | 6,985,000 | 10兆5556億 | -4.72% |
02/15 | 4,528 | 4,554 | 4,501 | 4,510 | -0.49% | 5,478,600 | 10兆3852億 | -6.47% |
02/14 | 4,564 | 4,572 | 4,529 | 4,532 | -0.33% | 5,869,600 | 10兆4358億 | -6.13% |
02/13 | 4,528 | 4,567 | 4,485 | 4,547 | +1.79% | 7,807,300 | 10兆4704億 | -5.86% |
02/09 | 4,442 | 4,550 | 4,439 | 4,467 | -1% | 11,222,900 | 10兆2862億 | -7.55% |
02/08 | 4,508 | 4,556 | 4,478 | 4,512 | -1.89% | 15,681,200 | 10兆3898億 | -6.68% |
02/07 | (IR情報)11:30 (訂正)「株式会社ローソン(証券コード:2651)に対する公開買付けの開始予定及び資本業務提携契約の締結に関するお知らせ」の一部訂正に関するお知らせ |
02/07 | 4,580 | 4,609 | 4,540 | 4,599 | -1.96% | 13,720,800 | 10兆5901億 | -4.86% |
02/06 | (IR情報)15:00 株式会社ローソン(証券コード:2651)に対する公開買付けの開始予定及び資本業務提携契約の締結に関するお知らせ |
02/06 | (IR情報)15:00 自己株式の取得状況に関するお知らせ |
02/06 | (自社株買い)取締役会(2023年5月11日)での決議状況(取得期間2023年6月1日~2024年5月31日) |
02/06 | 4,834 | 4,849 | 4,604 | 4,691 | -2.62% | 7,321,000 | 10兆8020億 | -2.86% |
02/05 | 4,922 | 4,927 | 4,775 | 4,817 | -2.15% | 6,090,300 | 11兆921億 | -0.08% |
02/02 | (IR情報)15:15 2024年3月期第3四半期決算詳細版 |
02/02 | (IR情報)15:15 2024年3月期第3四半期決算 |
02/02 | (IR情報)15:15 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
02/02 | 4,935 | 4,939 | 4,884 | 4,923 | +0.53% | 2,664,900 | 11兆3362億 | +2.46% |
02/01 | 4,858 | 4,905 | 4,842 | 4,897 | 0% | 2,887,900 | 11兆2763億 | +2.32% |
01/31 | 4,835 | 4,899 | 4,815 | 4,897 | +0.35% | 3,288,200 | 11兆2763億 | +2.75% |
01/30 | 4,915 | 4,925 | 4,875 | 4,880 | -0.39% | 2,335,100 | 11兆2372億 | +2.8% |
01/29 | 4,858 | 4,905 | 4,855 | 4,899 | +0.82% | 2,896,100 | 11兆2809億 | +3.59% |
01/26 | 4,924 | 4,924 | 4,844 | 4,859 | -0.9% | 3,364,800 | 11兆1888億 | +3.16% |
01/25 | 4,922 | 4,940 | 4,899 | 4,903 | -0.35% | 2,592,900 | 11兆2901億 | +4.47% |
01/24 | 4,964 | 4,988 | 4,906 | 4,920 | -1.42% | 3,923,300 | 11兆3293億 | +5.24% |
01/23 | 5,000 | 5,047 | 4,977 | 4,991 | -1.56% | 5,098,000 | 11兆4928億 | +7.15% |
01/22 | 5,035 | 5,080 | 5,018 | 5,070 | +1.54% | 2,856,900 | 11兆6747億 | +9.27% |
01/19 | 5,030 | 5,059 | 4,970 | 4,993 | +0.4% | 4,388,900 | 11兆4974億 | +8.1% |
01/18 | 4,975 | 4,999 | 4,954 | 4,973 | +0.44% | 2,559,500 | 11兆4513億 | +8.11% |
01/17 | 4,916 | 5,029 | 4,880 | 4,951 | -0.34% | 4,790,600 | 11兆4007億 | +8.05% |
01/16 | (IR情報)15:00 2025年度からの株主優待制度変更に関するお知らせ |
01/16 | 4,994 | 5,002 | 4,956 | 4,968 | -0.5% | 2,855,200 | 11兆4398億 | +8.73% |
01/15 | 4,960 | 5,046 | 4,955 | 4,993 | +1.81% | 3,640,600 | 11兆4974億 | +9.57% |
01/12 | 4,952 | 4,960 | 4,875 | 4,904 | +1.09% | 6,925,700 | 11兆2925億 | +7.99% |
01/11 | 4,725 | 4,869 | 4,723 | 4,851 | +4.21% | 5,654,700 | 11兆1704億 | +7.13% |
01/10 | (IR情報)15:00 自己株式の取得状況に関するお知らせ |
01/10 | (自社株買い)取締役会(2023年5月11日)での決議状況(取得期間2023年6月1日~2024年5月31日) |
01/10 | 4,618 | 4,682 | 4,613 | 4,655 | +1.28% | 3,914,700 | 10兆7191億 | +3.03% |
01/09 | 4,612 | 4,664 | 4,596 | 4,596 | +0.04% | 3,126,000 | 10兆5832億 | +1.77% |
01/05 | 4,593 | 4,633 | 4,580 | 4,594 | +1.03% | 4,099,400 | 10兆5786億 | +1.68% |
01/04 | 4,500 | 4,577 | 4,469 | 4,547 | +1.36% | 4,353,700 | 10兆4704億 | +0.62% |
2023 |
12/29 | 4,479 | 4,518 | 4,453 | 4,486 | +0.29% | 3,545,200 | 10兆3299億 | -0.8% |
12/28 | 4,486 | 4,519 | 4,471 | 4,473 | -0.04% | 1,749,100 | 10兆3000億 | -1.24% |
12/27 | 4,474 | 4,483 | 4,456 | 4,475 | +0.81% | 2,966,200 | 10兆3046億 | -1.34% |
12/26 | 4,452 | 4,452 | 4,422 | 4,439 | +0.32% | 1,709,100 | 10兆2217億 | -2.25% |
12/25 | 4,480 | 4,482 | 4,422 | 4,425 | +0.14% | 1,316,100 | 10兆1895億 | -2.7% |
12/22 | 4,401 | 4,438 | 4,398 | 4,419 | +0.18% | 3,013,400 | 10兆1756億 | -3.03% |
12/21 | 4,418 | 4,433 | 4,403 | 4,411 | -0.52% | 2,905,400 | 10兆1572億 | -3.33% |
12/20 | 4,436 | 4,487 | 4,434 | 4,434 | +0.11% | 4,745,600 | 10兆2102億 | -3.02% |
12/19 | 4,437 | 4,459 | 4,392 | 4,429 | +0.07% | 2,913,300 | 10兆1987億 | -3.32% |
12/18 | 4,413 | 4,447 | 4,396 | 4,426 | -0.49% | 3,852,700 | 10兆1918億 | -3.57% |
12/15 | 4,420 | 4,474 | 4,420 | 4,448 | -0.94% | 7,375,200 | 10兆2424億 | -3.26% |
12/14 | 4,510 | 4,521 | 4,470 | 4,490 | -1.1% | 4,003,700 | 10兆3391億 | -2.45% |
12/13 | 4,561 | 4,580 | 4,528 | 4,540 | -0.31% | 2,780,300 | 10兆4543億 | -1.43% |
12/12 | 4,529 | 4,584 | 4,528 | 4,554 | +0.64% | 2,661,700 | 10兆4865億 | -1.15% |
12/11 | 4,525 | 4,546 | 4,507 | 4,525 | -0.02% | 3,612,100 | 10兆4197億 | -1.89% |
12/08 | 4,610 | 4,617 | 4,523 | 4,526 | -1.84% | 6,415,200 | 10兆4220億 | -1.82% |
12/07 | 4,636 | 4,655 | 4,602 | 4,611 | -1.09% | 3,353,700 | 10兆6178億 | +0.02% |
12/06 | (IR情報)15:00 自己株式の取得状況に関するお知らせ |
12/06 | (自社株買い)取締役会(2023年5月11日)での決議状況(取得期間2023年6月1日~2024年5月31日) |
12/06 | 4,593 | 4,671 | 4,585 | 4,662 | +1.48% | 3,867,000 | 10兆7352億 | +1.24% |
12/05 | 4,580 | 4,608 | 4,578 | 4,594 | -0.02% | 3,147,400 | 10兆5786億 | -0.02% |
12/04 | 4,600 | 4,601 | 4,555 | 4,595 | +0.17% | 3,173,300 | 10兆5809億 | +0.09% |
12/01 | 4,616 | 4,624 | 4,575 | 4,587 | -0.82% | 3,639,400 | 10兆5625億 | +0.04% |
11/30 | 4,573 | 4,627 | 4,571 | 4,625 | -0.19% | 8,808,900 | 10兆6500億 | +0.96% |
11/29 | 4,600 | 4,634 | 4,577 | 4,634 | +0.52% | 3,018,600 | 10兆6707億 | +1.29% |
11/28 | 4,620 | 4,644 | 4,595 | 4,610 | -0.6% | 3,792,700 | 10兆6155億 | +0.92% |
11/27 | 4,664 | 4,688 | 4,632 | 4,638 | -0.41% | 2,161,800 | 10兆6799億 | +1.69% |
11/24 | 4,687 | 4,693 | 4,646 | 4,657 | +0.32% | 2,495,200 | 10兆7237億 | +2.22% |
11/22 | 4,585 | 4,664 | 4,579 | 4,642 | +0.96% | 2,385,600 | 10兆6891億 | +2.04% |