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
10/06	1,126	1,130	1,122	1,126	+0.09%	32,100	-	+1.44%
10/05	1,132	1,132	1,123	1,125	-0.27%	27,600	-	+1.44%
10/02	1,130	1,130	1,119	1,128	+0.71%	22,400	-	+1.81%
10/01	1,130	1,132	1,120	1,120	-0.97%	24,600	-	+1.27%
09/30	1,119	1,131	1,115	1,131	+1.07%	21,600	-	+2.35%
09/29	1,118	1,119	1,109	1,119	+0.27%	28,300	-	+1.45%
09/28	1,115	1,116	1,107	1,116	+0.27%	17,900	-	+1.27%
09/25	1,119	1,119	1,107	1,113	-0.18%	33,800	-	+1.09%
09/24	1,116	1,116	1,113	1,115	+0.27%	10,000	-	+1.36%
09/18	1,110	1,112	1,107	1,112	+0.27%	11,000	-	+1.28%
09/17	1,105	1,109	1,104	1,109	+0.27%	10,100	-	+1%
09/16	1,110	1,110	1,106	1,106	-0.36%	9,400	-	+0.82%
09/15	1,109	1,110	1,104	1,110	+0.18%	7,200	-	+1.28%
09/14	1,093	1,108	1,093	1,108	+0.91%	12,900	-	+1.19%
09/11	1,095	1,101	1,091	1,098	+0.37%	10,200	-	+0.37%
09/10	1,098	1,100	1,094	1,094	-0.36%	11,200	-	0%
09/09	1,097	1,100	1,096	1,098	0%	7,300	-	+0.46%
09/08	1,103	1,103	1,094	1,098	-0.45%	8,200	-	+0.55%
09/07	1,105	1,105	1,094	1,103	-0.18%	16,500	-	+1.1%
09/04	1,105	1,105	1,101	1,105	-0.27%	6,200	-	+1.38%
09/03	1,110	1,110	1,105	1,108	+0.64%	5,500	-	+1.65%
09/02	1,107	1,109	1,101	1,101	-0.63%	11,700	-	+1.1%
09/01	1,111	1,113	1,106	1,108	-0.27%	17,600	-	+1.84%
08/31	1,097	1,111	1,097	1,111	+1.28%	27,000	-	+2.11%
08/28	1,092	1,097	1,090	1,097	+0.46%	13,900	-	+0.92%
08/27	1,090	1,092	1,087	1,092	+0.28%	12,700	-	+0.55%
08/26	1,092	1,092	1,085	1,089	-0.18%	16,900	-	+0.28%
08/25	1,087	1,091	1,087	1,091	+0.09%	6,300	-	+0.55%
08/24	1,085	1,090	1,084	1,090	+0.46%	15,100	-	+0.46%
08/21	1,086	1,090	1,083	1,085	-0.28%	15,000	-	0%
08/20	1,084	1,089	1,084	1,088	+0.37%	10,200	-	+0.28%
08/19	1,089	1,089	1,082	1,084	-0.46%	12,900	-	-0.09%
08/18	1,090	1,090	1,085	1,089	+0.18%	16,600	-	+0.37%
08/17	1,092	1,092	1,087	1,087	-0.18%	8,200	-	+0.28%
08/14	1,092	1,092	1,085	1,089	-0.27%	21,700	-	+0.46%
08/13	1,092	1,092	1,085	1,092	+0.18%	19,900	-	+0.74%
08/12	1,093	1,093	1,080	1,090	-0.09%	21,500	-	+0.55%
08/10	1,084	1,094	1,081	1,091	+0.65%	15,000	-	+0.74%
08/07	（IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	1,080	1,084	1,078	1,084	+0.37%	13,800	-	+0.09%
08/06	1,075	1,080	1,075	1,080	+0.56%	4,000	-	-0.28%
08/05	1,075	1,080	1,074	1,074	-0.28%	11,000	-	-0.74%
08/04	1,077	1,079	1,075	1,077	+0.09%	5,700	-	-0.46%
08/03	1,081	1,086	1,076	1,076	-0.55%	26,300	-	-0.55%
07/31	1,083	1,086	1,082	1,082	-0.28%	9,600	-	0%
07/30	1,092	1,092	1,084	1,085	-0.55%	10,100	-	+0.28%
07/29	1,092	1,092	1,087	1,091	+0.37%	7,500	-	+0.83%
07/28	1,089	1,093	1,087	1,087	-0.09%	14,300	-	+0.46%
07/27	1,082	1,088	1,081	1,088	+0.18%	18,300	-	+0.65%
07/24	1,086	1,086	1,081	1,086	+0.09%	7,100	-	+0.56%
07/23	1,084	1,085	1,081	1,085	+0.18%	6,400	-	+0.46%
07/22	1,085	1,085	1,081	1,083	0%	6,300	-	+0.37%
07/21	1,081	1,086	1,080	1,083	+0.19%	11,700	-	+0.37%
07/17	1,085	1,085	1,078	1,081	-0.28%	8,600	-	+0.28%
07/16	1,084	1,084	1,080	1,084	0%	8,300	-	+0.56%
07/15	1,081	1,085	1,081	1,084	0%	3,900	-	+0.56%
07/14	1,082	1,084	1,078	1,084	+0.28%	6,500	-	+0.65%
07/13	1,078	1,083	1,077	1,081	0%	6,400	-	+0.37%
07/10	1,085	1,085	1,080	1,081	0%	5,100	-	+0.46%
07/09	1,087	1,088	1,078	1,081	-0.37%	9,900	-	+0.37%
07/08	1,080	1,085	1,080	1,085	0%	7,100	-	+0.84%
07/07	1,086	1,087	1,076	1,085	+0.56%	13,100	-	+0.84%
07/06	1,080	1,080	1,071	1,079	+0.19%	11,200	-	+0.37%
07/03	1,073	1,085	1,073	1,077	-0.65%	6,000	-	+0.19%
07/02	1,067	1,084	1,067	1,084	+1.59%	13,200	-	+0.84%
07/01	1,071	1,076	1,067	1,067	-0.28%	12,200	-	-0.74%
06/30	1,080	1,081	1,070	1,070	-0.74%	12,100	-	-0.47%
06/29	1,071	1,080	1,071	1,078	-0.37%	27,200	-	+0.19%
06/26	1,082	1,086	1,076	1,082	0%	23,700	-	+0.65%
06/25	1,088	1,088	1,077	1,082	-0.37%	21,800	-	+0.65%
06/24	1,079	1,089	1,078	1,086	+0.74%	18,400	-	+1.02%
06/23	1,070	1,078	1,070	1,078	+0.65%	21,700	-	+0.28%
06/22	1,075	1,075	1,069	1,071	+0.28%	11,300	-	-0.37%
06/19	1,071	1,072	1,067	1,068	-0.28%	13,300	-	-0.65%
06/18	1,072	1,074	1,068	1,071	-0.19%	23,100	-	-0.46%
06/17	1,075	1,075	1,070	1,073	+0.09%	17,600	-	-0.28%
06/16	1,073	1,075	1,069	1,072	+0.09%	11,600	-	-0.37%
06/15	1,074	1,080	1,070	1,071	-0.28%	26,600	-	-0.46%
06/12	1,078	1,081	1,072	1,074	-0.28%	12,300	-	-0.28%
06/11	1,081	1,081	1,071	1,077	+0.37%	10,200	-	0%
06/10	1,074	1,083	1,073	1,073	-0.19%	21,000	-	-0.46%
06/09	1,071	1,082	1,071	1,075	+0.37%	13,300	-	-0.28%
06/08	1,066	1,082	1,066	1,071	-1.2%	26,700	-	-0.65%
06/05	1,075	1,086	1,075	1,084	+1.12%	17,400	-	+0.56%
06/04	1,067	1,078	1,067	1,072	-0.19%	9,300	-	-0.56%
06/03	1,066	1,074	1,060	1,074	+0.75%	17,600	-	-0.37%
06/02	1,072	1,079	1,064	1,066	-0.74%	20,400	-	-1.11%
06/01	1,086	1,086	1,073	1,074	-1.1%	21,300	-	-0.46%
05/29	1,073	1,089	1,073	1,086	+0.37%	16,500	-	+0.65%
05/28	1,070	1,082	1,070	1,082	+0.56%	18,200	-	+0.19%
05/27	1,071	1,079	1,070	1,076	+0.19%	14,100	-	-0.37%
05/26	1,069	1,077	1,068	1,074	+0.19%	13,100	-	-0.65%
05/25	1,076	1,077	1,068	1,072	-0.74%	41,700	-	-0.92%
05/22	1,085	1,085	1,074	1,080	-0.09%	17,600	-	-0.28%
05/21	1,080	1,087	1,078	1,081	+0.28%	23,000	-	-0.28%
05/20	1,080	1,080	1,074	1,078	-0.19%	13,600	-	-0.65%
05/19	1,080	1,086	1,077	1,080	+0.19%	10,800	-	-0.55%
05/18	1,086	1,086	1,072	1,078	-0.37%	15,800	-	-0.92%
05/15	1,075	1,087	1,070	1,082	+0.84%	27,800	-	-0.64%
05/14	1,080	1,083	1,072	1,073	-0.65%	17,500	-	-1.56%
05/13	1,080	1,084	1,076	1,080	+0.19%	21,300	-	-1.1%
05/11	（IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)

鳥越製粉（2009）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート