日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,149	1,149	1,134	1,136	-1.98%	45,700	-	-2.99%
10/01	（IR情報）17:30 「食関連産業分野における地域産業クラスター計画」への参画について
10/01	1,149	1,161	1,144	1,159	0%	33,100	-	-1.11%
09/30	1,150	1,165	1,143	1,159	+0.7%	52,000	-	-1.11%
09/29	1,154	1,162	1,150	1,151	-2.62%	65,100	-	-1.88%
09/28	1,182	1,182	1,173	1,182	+0.42%	91,100	-	+0.77%
09/25	1,177	1,180	1,171	1,177	+0.17%	62,900	-	+0.43%
09/24	1,180	1,181	1,171	1,175	-0.34%	75,900	-	+0.34%
09/24	（空売り報告）Barclays Capital Securities Ltd 200,107株（0.5%）再IN
09/18	1,179	1,179	1,172	1,179	+0.08%	40,800	-	+0.86%
09/17	1,170	1,178	1,170	1,178	+0.77%	25,800	-	+0.86%
09/16	1,175	1,178	1,169	1,169	-0.26%	23,000	-	+0.17%
09/15	1,173	1,176	1,170	1,172	0%	26,700	-	+0.6%
09/14	1,170	1,178	1,170	1,172	+0.17%	23,800	-	+0.77%
09/11	1,160	1,170	1,158	1,170	+0.43%	40,700	-	+0.78%
09/10	1,169	1,171	1,162	1,165	-0.34%	24,800	-	+0.43%
09/09	1,178	1,183	1,167	1,169	-0.76%	27,300	-	+0.95%
09/08	1,162	1,179	1,160	1,178	+0.86%	31,600	-	+1.82%
09/07	1,170	1,172	1,163	1,168	-0.51%	37,100	-	+1.04%
09/04	1,170	1,178	1,168	1,174	-0.42%	33,800	-	+1.56%
09/03	1,172	1,180	1,170	1,179	+0.94%	27,500	-	+1.9%
09/02	1,170	1,172	1,161	1,168	-0.34%	45,600	-	+0.86%
09/01	1,180	1,184	1,171	1,172	-1.1%	33,800	-	+1.21%
09/01	（空売り報告）Nomura International plc 275,672株（0.69%）-0.1%
08/31	1,179	1,187	1,175	1,185	+0.51%	37,900	-	+2.42%
08/28	1,178	1,179	1,169	1,179	+0.08%	29,300	-	+1.99%
08/28	（空売り報告）Nomura International plc 316,480株（0.79%）-0.07%
08/27	1,174	1,182	1,168	1,178	+0.34%	39,000	-	+1.99%
08/26	1,164	1,174	1,164	1,174	+0.86%	34,300	-	+1.73%
08/25	1,167	1,173	1,158	1,164	-0.51%	63,900	-	+0.95%
08/24	1,173	1,183	1,165	1,170	+0.26%	48,400	-	+1.47%
08/24	（空売り報告）Nomura International plc 347,065株（0.86%）-0.12%
08/21	1,170	1,174	1,164	1,167	-0.26%	36,200	-	+1.3%
08/20	1,159	1,170	1,157	1,170	+0.95%	34,600	-	+1.65%
08/19	1,144	1,160	1,141	1,159	+1.31%	45,700	-	+0.7%
08/18	1,132	1,148	1,129	1,144	+0.97%	35,200	-	-0.61%
08/18	（空売り報告）Nomura International plc 391,743株（0.98%）-0.09%
08/17	1,144	1,144	1,133	1,133	-0.96%	51,300	-	-1.65%
08/14	1,145	1,145	1,137	1,144	-0.35%	40,000	-	-0.78%
08/13	1,133	1,148	1,131	1,148	+1.32%	42,600	-	-0.52%
08/13	（空売り報告）Barclays Capital Securities Ltd 170,407株（0.42%）-0.08%義務消失
08/12	1,128	1,135	1,121	1,133	+1.43%	35,000	-	-1.99%
08/10	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/10	1,130	1,130	1,113	1,117	+0.63%	45,100	-	-3.37%
08/07	1,130	1,132	1,107	1,110	-2.72%	82,300	-	-4.15%
08/06	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/06	1,130	1,144	1,126	1,141	+0.97%	31,100	-	-1.55%
08/05	1,138	1,138	1,128	1,130	-0.88%	35,200	-	-2.5%
08/04	1,154	1,155	1,140	1,140	-1.21%	36,900	-	-1.64%
08/03	1,170	1,170	1,149	1,154	-1.03%	56,000	-	-0.35%
07/31	1,190	1,197	1,165	1,166	-2.75%	46,500	-	+0.78%
07/31	（空売り報告）Barclays Capital Securities Ltd 203,307株（0.5%）再IN
07/30	1,200	1,204	1,188	1,199	-0.42%	67,900	-	+3.9%
07/30	（空売り報告）Barclays Capital Securities Ltd 198,807株（0.49%）-0.06%義務消失
07/29	1,166	1,204	1,164	1,204	+3.44%	138,400	-	+4.6%
07/28	1,163	1,164	1,157	1,164	+0.26%	40,100	-	+1.48%
07/27	1,156	1,164	1,154	1,161	+0.61%	28,300	-	+1.49%
07/24	1,155	1,160	1,146	1,154	-0.09%	30,400	-	+0.96%
07/23	（IR情報）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
07/23	1,154	1,155	1,143	1,155	+0.35%	25,400	-	+1.23%
07/22	1,150	1,154	1,141	1,151	+0.26%	32,400	-	+1.14%
07/21	1,153	1,169	1,148	1,148	-0.43%	45,800	-	+1.15%
07/17	1,149	1,162	1,142	1,153	+0.09%	34,200	-	+1.86%
07/16	1,155	1,159	1,149	1,152	-0.43%	26,000	-	+1.95%
07/16	（空売り報告）Barclays Capital Securities Ltd 222,007株（0.55%）再IN
07/15	1,162	1,169	1,152	1,157	+0.09%	28,700	-	+2.66%
07/14	1,161	1,173	1,156	1,156	-0.34%	39,200	-	+2.94%
07/13	1,169	1,172	1,160	1,160	-0.26%	25,500	-	+3.57%
07/10	1,162	1,171	1,161	1,163	+0.26%	40,200	-	+4.21%
07/09	1,180	1,180	1,160	1,160	-1.94%	37,100	-	+4.32%
07/08	1,178	1,189	1,173	1,183	+0.51%	61,600	-	+6.87%
07/07	1,154	1,177	1,154	1,177	+2.53%	76,700	-	+6.81%
07/07	（空売り報告）Nomura International plc 430,052株（1.07%）-0.12%
07/06	1,155	1,160	1,144	1,148	-0.52%	39,900	-	+4.65%
07/03	（IR情報）15:30 「キノコミライラボ」開設のお知らせ
07/03	1,159	1,165	1,151	1,154	-0.09%	54,500	-	+5.58%
07/02	1,136	1,155	1,136	1,155	+2.03%	83,300	-	+6.16%
07/01	1,131	1,132	1,122	1,132	+0.44%	40,200	-	+4.33%
07/01	（空売り報告）Nomura International plc 478,641株（1.19%）-0.1%
06/30	1,127	1,134	1,125	1,127	0%	66,400	-	+4.26%
06/29	1,116	1,133	1,115	1,127	+1.08%	75,600	-	+4.55%
06/26	（IR情報）15:30 支配株主等に関する事項について
06/26	（IR情報）15:30 非上場の親会社等の決算に関するお知らせ
06/26	（IR情報）15:30 執行役員人事に関するお知らせ
06/26	1,107	1,115	1,106	1,115	+1%	38,200	-	+3.72%
06/25	1,113	1,116	1,101	1,104	-0.45%	37,900	-	+2.79%
06/24	1,105	1,118	1,101	1,109	+0.36%	39,600	-	+3.36%
06/23	1,105	1,113	1,100	1,105	0%	38,100	-	+3.08%
06/22	1,117	1,121	1,100	1,105	-0.9%	57,300	-	+3.17%
06/22	（空売り報告）Nomura International plc 515,536株（1.29%）-0.1%
06/19	1,109	1,115	1,102	1,115	+0.63%	77,900	-	+4.3%
06/18	1,090	1,109	1,088	1,108	+1.84%	61,300	-	+3.84%
06/17	1,082	1,102	1,082	1,088	+0.65%	114,900	-	+2.16%
06/16	1,075	1,083	1,073	1,081	+0.56%	38,600	-	+1.5%
06/15	1,082	1,083	1,075	1,075	-0.65%	26,800	-	+1.03%
06/12	1,070	1,082	1,067	1,082	+0.28%	47,100	-	+1.79%
06/11	（IR情報）15:30 外装フィルム商品の一部デザイン変更に関するお知らせ
06/11	1,077	1,080	1,069	1,079	+0.37%	32,100	-	+1.6%
06/10	1,065	1,076	1,064	1,075	+1.32%	37,500	-	+1.32%
06/10	（空売り報告）Nomura International plc 556,016株（1.39%）-0.07%
06/09	1,065	1,071	1,059	1,061	-0.47%	32,000	-	+0.09%
06/08	1,060	1,071	1,058	1,066	+0.66%	54,100	-	+0.57%
06/05	1,057	1,065	1,051	1,059	+1.24%	37,000	-	0%
06/04	（IR情報）15:30 マイタケが認知機能に及ぼす影響に関する研究成果が学術誌 “Journal of Nutritional Science and Vitaminology” に掲載
06/04	1,055	1,055	1,045	1,046	-1.04%	27,400	-	-1.23%
06/03	1,043	1,057	1,042	1,057	+1.63%	39,300	-	-0.19%
06/02	1,048	1,053	1,040	1,040	-0.95%	51,800	-	-1.7%
06/01	1,050	1,055	1,045	1,050	0%	59,100	-	-0.85%
05/29	1,058	1,066	1,050	1,050	-0.85%	43,400	-	-0.94%
05/29	（空売り報告）Nomura International plc 586,493株（1.46%）+0.16%
05/28	1,052	1,060	1,052	1,059	+0.67%	43,200	-	-0.09%
05/27	1,050	1,057	1,049	1,052	-0.09%	39,400	-	-0.75%
05/26	1,053	1,056	1,050	1,053	+0.1%	32,900	-	-0.66%
05/25	1,071	1,073	1,052	1,052	-1.77%	51,600	-	-0.75%
05/22	1,080	1,080	1,068	1,071	-0.65%	32,100	-	+1.04%
05/21	1,094	1,094	1,077	1,078	-1.46%	31,800	-	+1.79%
05/20	1,085	1,094	1,076	1,094	+1.02%	83,000	-	+3.4%
05/19	（IR情報）15:30 従業員に対する譲渡制限付株式付与制度の導入に関するお知らせ
05/19	1,064	1,083	1,064	1,083	+2.46%	65,300	-	+2.46%
05/18	1,062	1,065	1,055	1,057	-1.03%	39,500	-	+0.09%
05/15	1,055	1,068	1,055	1,068	+0.95%	35,300	-	+1.14%
05/14	1,062	1,064	1,050	1,058	-0.84%	43,300	-	+0.19%
05/13	1,062	1,071	1,062	1,067	-0.09%	54,000	-	+1.04%
05/12	1,058	1,068	1,050	1,068	+1.62%	75,900	-	+1.14%
05/12	（空売り報告）Barclays Capital Securities Ltd 184,807株（0.46%）-0.05%義務消失
05/11	（IR情報）15:30 通期連結業績予想と実績値との差異、個別業績の前期実績との差異及び剰余金の配当(増配)に関するお知らせ
05/11	（IR情報）15:30 2026年3月期決算説明資料
05/11	（IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結)
05/11	1,055	1,058	1,051	1,051	-0.1%	44,800	-	-0.47%
05/11	（空売り報告）Barclays Capital Securities Ltd 203,707株（0.51%）-0.09%

ユキグニファクトリー（1375）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート