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
10/16	1,992	2,046	1,992	2,032	-0.49%	808,000	-	+0.99%
10/15	2,029	2,044	2,015	2,042	+2.41%	1,101,600	-	+1.49%
10/14	1,995	2,005	1,982	1,994	-0.7%	522,400	-	-0.89%
10/13	2,005	2,016	1,995	2,008	+1.21%	504,100	-	-0.35%
10/09	2,017	2,018	1,982	1,984	+0.05%	889,500	-	-1.68%
10/08	1,978	1,983	1,947	1,983	+0.61%	749,300	-	-1.88%
10/07	（5%ルール）みずほ証券（0.01%）みずほ銀行（3.19%）アセットマネジメントOne（1.76%）
10/07	1,966	1,986	1,952	1,971	+0.77%	710,600	-	-2.57%
10/06	1,967	1,972	1,942	1,956	-0.31%	861,200	-	-3.46%
10/06	（空売り報告）J.P. MORGAN SECURITIES PLC 71,633株（0.02%）-0.52%義務消失
10/05	1,947	1,962	1,937	1,962	+0.41%	597,500	-	-3.3%
10/05	（空売り報告）J.P. MORGAN SECURITIES PLC 1,520,233株（0.54%）新規
10/02	1,960	1,962	1,937	1,954	-1.21%	845,300	-	-3.89%
10/01	1,960	1,989	1,953	1,978	0%	949,900	-	-2.9%
09/30	1,970	1,982	1,950	1,978	+0.51%	1,070,300	-	-3.04%
09/29	1,987	1,989	1,957	1,968	-2.77%	911,100	-	-3.72%
09/28	2,031	2,034	2,015	2,024	-0.2%	980,200	-	-1.12%
09/25	2,015	2,037	2,014	2,028	+0.7%	874,500	-	-0.93%
09/24	1,998	2,024	1,994	2,014	+0.8%	1,350,900	-	-1.61%
09/18	2,072	2,072	1,998	1,998	-4.17%	2,012,800	-	-2.35%
09/17	2,071	2,085	2,059	2,085	+1.41%	484,500	-	+1.81%
09/16	2,070	2,081	2,056	2,056	-0.05%	509,500	-	+0.54%
09/15	2,094	2,104	2,057	2,057	-0.96%	506,400	-	+0.69%
09/14	2,057	2,087	2,053	2,077	+1.81%	1,009,800	-	+1.76%
09/11	2,030	2,050	2,023	2,040	+0.1%	1,282,000	-	+0.1%
09/10	2,037	2,049	2,017	2,038	0%	875,000	-	+0.15%
09/09	2,042	2,051	2,022	2,038	-0.34%	1,063,100	-	+0.39%
09/08	2,005	2,046	1,993	2,045	+1.64%	1,079,600	-	+0.94%
09/07	（5%ルール）みずほ銀行（3.19%）みずほ証券（0.22%）アセットマネジメントOne（1.69%）
09/07	2,034	2,046	2,006	2,012	-1.71%	804,600	-	-0.54%
09/04	2,059	2,060	2,034	2,047	-1.68%	837,200	-	+1.19%
09/03	2,065	2,082	2,045	2,082	+0.82%	1,098,600	-	+2.76%
09/02	2,059	2,069	2,046	2,065	+0.15%	992,300	-	+1.72%
09/01	2,046	2,067	2,043	2,062	+0.68%	817,300	-	+1.53%
08/31	2,038	2,051	2,032	2,048	+0.49%	1,024,300	-	+0.79%
08/28	2,011	2,042	2,011	2,038	+0.25%	781,300	-	+0.3%
08/27	2,050	2,065	2,030	2,033	-1.17%	773,800	-	+0.1%
08/26	2,050	2,074	2,048	2,057	-0.44%	667,600	-	+1.28%
08/25	2,072	2,078	2,061	2,066	+0.49%	849,300	-	+1.72%
08/24	2,065	2,076	2,040	2,056	-0.58%	719,200	-	+1.28%
08/21	2,041	2,068	2,021	2,068	+1.17%	1,351,200	-	+1.92%
08/20	2,061	2,063	2,037	2,044	+0.69%	1,089,500	-	+0.79%
08/19	2,032	2,040	2,002	2,030	+1.05%	1,009,600	-	+0.1%
08/18	1,994	2,015	1,982	2,009	-0.1%	1,033,300	-	-0.89%
08/17	2,041	2,041	2,003	2,011	-0.94%	834,600	-	-0.79%
08/14	2,008	2,041	1,989	2,030	+0.64%	1,056,600	-	+0.1%
08/13	2,013	2,023	1,992	2,017	+0.25%	1,092,100	-	-0.59%
08/12	2,017	2,025	2,003	2,012	+0.7%	820,800	-	-0.89%
08/10	1,990	2,008	1,972	1,998	-0.15%	819,700	-	-1.58%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)(監査法人による期中レビューの完了)
08/07	1,954	2,020	1,952	2,001	+1.78%	993,600	-	-1.43%
08/06	1,949	1,970	1,934	1,966	+2.4%	1,026,300	-	-3.1%
08/05	1,926	1,934	1,906	1,920	-0.57%	1,040,700	-	-5.33%
08/04	1,980	1,980	1,923	1,931	-2.57%	1,019,700	-	-4.92%
08/03	2,001	2,008	1,959	1,982	-1.54%	1,043,600	-	-2.56%
07/31	2,014	2,077	2,008	2,013	-4.78%	1,311,700	-	-1.08%
07/30	（IR情報）15:30 自己株式の消却に関するお知らせ
07/30	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	（IR情報）15:30 日清製粉グループ第1四半期連結累計期間決算、通期連結業績予想
07/30	（IR情報）15:30 2027年3月期第1四半期決算補足説明資料
07/30	2,167	2,172	2,096	2,114	-2.76%	1,218,000	-	+3.98%
07/29	2,133	2,190	2,115	2,174	+3.18%	1,096,200	-	+7.31%
07/28	2,097	2,111	2,078	2,107	+1.54%	834,200	-	+4.46%
07/27	2,055	2,085	2,051	2,075	+1.27%	663,000	-	+3.23%
07/24	2,015	2,054	2,005	2,049	+1.64%	642,600	-	+2.25%
07/23	2,020	2,031	2,005	2,016	-1.22%	441,300	-	+0.9%
07/22	2,009	2,043	2,007	2,041	-0.1%	529,600	-	+2.41%
07/21	2,071	2,097	2,038	2,043	-0.54%	880,600	-	+2.77%
07/17	2,050	2,081	2,040	2,054	+1.23%	840,500	-	+3.48%
07/16	2,038	2,057	2,023	2,029	+0.1%	595,800	-	+2.42%
07/15	2,038	2,044	2,024	2,027	-0.59%	440,000	-	+2.43%
07/14	2,033	2,063	2,020	2,039	+0.69%	533,000	-	+3.19%
07/13	2,024	2,035	2,009	2,025	+1.05%	486,900	-	+2.69%
07/10	2,045	2,045	1,998	2,004	-1.52%	848,300	-	+1.83%
07/09	2,048	2,049	2,027	2,035	-0.68%	646,400	-	+3.67%
07/08	2,057	2,067	2,038	2,049	+0.49%	780,900	-	+4.65%
07/07	（自社株買い）取締役会(2025年10月30日)での決議状況(取得期間2025年11月5日～2026年6月23日。ただし、決算期(四半期決算期を含む)末日以前の5営業日から決算期末日までの間を除く)
07/07	2,030	2,053	2,015	2,039	+0.54%	744,900	-	+4.4%
07/06	2,004	2,028	1,999	2,028	+1.55%	636,500	-	+4.21%
07/03	2,010	2,024	1,988	1,997	+1.06%	794,000	-	+2.83%
07/02	1,972	2,015	1,960	1,976	+1.65%	909,800	-	+1.86%
07/01	1,965	1,981	1,944	1,944	-2.11%	544,100	-	+0.21%
06/30	2,025	2,034	1,983	1,986	-1.19%	894,000	-	+2.37%
06/29	2,001	2,032	1,998	2,010	+0.75%	808,700	-	+3.66%
06/26	1,975	2,005	1,965	1,995	+1.79%	1,290,700	-	+2.99%
06/25	（IR情報）16:00 企業価値及び株主共同の利益の確保・向上のための取組みとしての適正な対応方針(買収への対応方針)の継続に関するお知らせ
06/25	1,961	1,968	1,947	1,960	+0.77%	669,900	-	+1.24%
06/24	1,938	1,969	1,929	1,945	-0.21%	650,000	-	+0.26%
06/23	1,932	1,949	1,920	1,949	+1.14%	869,700	-	+0.21%
06/22	1,912	1,929	1,907	1,927	+0.21%	609,800	-	-1.23%
06/19	1,892	1,924	1,878	1,923	+0.94%	1,129,100	-	-1.59%
06/18	1,901	1,914	1,892	1,905	+0.21%	725,600	-	-2.56%
06/17	1,930	1,944	1,901	1,901	-0.94%	686,900	-	-2.96%
06/16	1,930	1,942	1,906	1,919	-1.49%	667,800	-	-2.24%
06/15	1,966	1,982	1,948	1,948	-0.97%	613,700	-	-0.81%
06/12	1,974	1,992	1,961	1,967	-0.15%	1,089,400	-	+0.1%
06/11	1,974	1,995	1,957	1,970	+0.36%	942,200	-	+0.2%
06/10	1,936	1,963	1,927	1,963	+1.71%	813,800	-	-0.15%
06/09	1,923	1,950	1,909	1,930	+0.21%	746,100	-	-1.93%
06/08	1,932	1,938	1,897	1,926	+1.8%	793,700	-	-2.23%
06/05	（自社株買い）取締役会(2025年10月30日)での決議状況(取得期間2025年11月5日～2026年6月23日。ただし、決算期(四半期決算期を含む)末日以前の5営業日から決算期末日までの間を除く)
06/05	1,910	1,918	1,879	1,892	-0.26%	785,200	-	-4.11%
06/04	1,926	1,939	1,896	1,897	-1.15%	1,111,000	-	-3.95%
06/03	1,876	1,921	1,873	1,919	+2.4%	1,111,200	-	-2.98%
06/02	1,874	1,900	1,836	1,874	-2.24%	1,301,100	-	-5.35%
06/01	1,965	1,966	1,915	1,917	-2.44%	1,027,300	-	-3.38%
05/29	1,942	1,983	1,942	1,965	+0.41%	1,352,200	-	-1.11%
05/28	1,998	2,016	1,956	1,957	-0.46%	827,800	-	-1.66%
05/27	1,948	1,971	1,943	1,966	+0.92%	883,400	-	-1.45%
05/26	1,953	1,957	1,934	1,948	-0.41%	759,900	-	-2.6%
05/25	1,985	1,985	1,938	1,956	-1.51%	724,400	-	-2.49%
05/22	2,026	2,047	1,963	1,986	-2.98%	1,100,200	-	-1.29%

日清製粉G（2002）のイベントチャート

2026/05/22～2026/10/16

イベント情報＆株価推移

開示資料

決算

株式

チャート