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
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%
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%
08/27	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%
08/21	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%
08/17	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%
08/12	1,128	1,135	1,121	1,133	+1.43%	35,000	-	-1.99%
08/10	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	15:30 2027年3月期第1四半期決算説明資料
08/06	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%
07/30	1,200	1,204	1,188	1,199	-0.42%	67,900	-	+3.9%
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	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%
07/15	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%
07/06	1,155	1,160	1,144	1,148	-0.52%	39,900	-	+4.65%
07/03	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%
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	15:30 支配株主等に関する事項について
06/26	15:30 非上場の親会社等の決算に関するお知らせ
06/26	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%
06/19	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	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%
06/09	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	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%
05/28	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	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%
05/11	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	15:30 2026年3月期決算説明資料
05/11	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%
05/08	1,055	1,057	1,049	1,052	-0.38%	38,200	-	-0.47%
05/07	1,055	1,059	1,055	1,056	+0.28%	29,100	-	-0.19%
05/01	1,054	1,055	1,048	1,053	+0.29%	26,500	-	-0.47%
04/30	1,053	1,054	1,048	1,050	-0.57%	35,900	-	-0.85%
04/28	1,047	1,056	1,047	1,056	+0.86%	35,500	-	-0.38%
04/27	1,041	1,052	1,040	1,047	+0.1%	37,900	-	-1.32%
04/24	1,050	1,053	1,044	1,046	-0.29%	32,300	-	-1.51%
04/21	15:30 研究開発体制と人材育成の強化に向けた新拠点開設について

ユキグニファクトリー（1375）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート