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
09/17	5,260	5,310	5,220	5,290	+1.73%	31,200	-	-2.45%
09/16	5,180	5,230	5,180	5,200	+0.78%	27,700	-	-4.2%
09/15	5,130	5,180	5,120	5,160	+0.58%	19,700	-	-5.08%
09/14	5,180	5,210	5,070	5,130	-1.16%	39,500	-	-5.72%
09/11	5,210	5,270	5,170	5,190	-1.14%	37,100	-	-4.63%
09/10	5,230	5,260	5,200	5,250	-0.38%	25,800	-	-3.49%
09/09	5,280	5,320	5,230	5,270	-0.38%	25,100	-	-2.96%
09/08	5,350	5,370	5,280	5,290	-1.12%	25,900	-	-2.4%
09/07	5,410	5,430	5,330	5,350	-0.93%	32,500	-	-1.11%
09/04	5,460	5,480	5,360	5,400	-1.1%	34,800	-	+0.04%
09/03	5,490	5,490	5,390	5,460	+0.18%	35,700	-	+1.37%
09/02	5,450	5,490	5,370	5,450	0%	51,300	-	+1.34%
09/01	5,460	5,480	5,350	5,450	+0.37%	59,600	-	+1.6%
08/31	5,410	5,460	5,400	5,430	+0.37%	35,100	-	+1.5%
08/28	5,480	5,500	5,380	5,410	-1.28%	57,600	-	+1.48%
08/27	5,630	5,660	5,480	5,480	-2.84%	61,800	-	+3.16%
08/26	5,800	5,840	5,600	5,640	-2.08%	31,200	-	+6.8%
08/25	5,930	5,940	5,710	5,760	-1.2%	48,700	-	+9.86%
08/24	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了並びに自己株式の消却に関するお知らせ
08/24	10:30 (開示事項の変更)株式分割により増加する株式等の変更に関するお知らせ
08/24	5,980	5,980	5,800	5,830	+0.34%	82,100	-	+12.14%
08/21	16:40 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ
08/21	15:00 株式分割、株式分割に伴う定款の一部変更、配当予想の修正、譲渡制限付株式報酬制度における付与株式総数(年間)の調整及び株主優待制度の変更に関するお知らせ
08/21	5,680	5,880	5,600	5,810	+4.12%	63,300	-	+12.75%
08/20	5,500	5,640	5,450	5,580	+1.64%	37,600	-	+9.15%
08/19	5,410	5,540	5,370	5,490	+1.1%	36,800	-	+8.13%
08/18	5,370	5,470	5,370	5,430	+0.93%	20,900	-	+7.63%
08/17	5,470	5,500	5,360	5,380	-1.1%	18,000	-	+7.24%
08/14	5,430	5,480	5,390	5,440	+0.18%	18,200	-	+8.91%
08/13	5,440	5,450	5,300	5,430	+0.74%	29,300	-	+9.17%
08/12	5,200	5,430	5,110	5,390	+2.08%	43,400	-	+8.82%
08/10	14:00 特別利益(投資有価証券売却益)の計上及び業績予想の修正に関するお知らせ
08/10	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	14:00 取締役に対する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	5,200	5,340	5,130	5,280	+2.13%	41,900	-	+6.99%
08/07	5,130	5,190	5,120	5,170	+0.78%	13,100	-	+5.02%
08/06	5,020	5,140	5,020	5,130	+2.19%	14,700	-	+4.46%
08/05	4,990	5,040	4,990	5,020	+0.6%	14,600	-	+2.6%
08/04	5,020	5,040	4,960	4,990	-1.19%	25,600	-	+2.19%
08/03	5,020	5,070	4,880	5,050	+0.2%	35,300	-	+3.7%
07/31	5,050	5,200	4,930	5,040	-1.37%	30,500	-	+3.81%
07/30	5,190	5,190	5,100	5,110	-2.67%	24,400	-	+5.56%
07/29	5,150	5,280	5,070	5,250	+2.54%	42,600	-	+8.94%
07/28	5,150	5,150	5,040	5,120	+0.59%	32,700	-	+6.87%
07/27	4,960	5,130	4,960	5,090	+2.62%	32,200	-	+6.71%
07/24	4,895	4,975	4,870	4,960	+0.71%	42,000	-	+4.42%
07/23	4,710	5,030	4,690	4,925	+4.68%	56,200	-	+4.01%
07/22	4,745	4,745	4,675	4,705	+0.11%	17,900	-	-0.28%
07/21	4,650	4,770	4,650	4,700	+1.18%	24,600	-	-0.21%
07/17	14:00 取締役に対する株式報酬としての自己株式の処分に関するお知らせ
07/17	4,695	4,735	4,620	4,645	-1.06%	22,700	-	-1.25%
07/16	4,790	4,790	4,695	4,695	-1.57%	18,700	-	-0.13%
07/15	4,735	4,775	4,720	4,770	+0.95%	12,400	-	+1.58%
07/14	4,700	4,765	4,700	4,725	+0.75%	11,000	-	+0.85%
07/13	4,785	4,805	4,690	4,690	-0.64%	24,400	-	+0.28%
07/10	4,835	4,850	4,720	4,720	-2.38%	27,800	-	+1.16%
07/09	4,915	4,945	4,820	4,835	-1.73%	20,100	-	+3.98%
07/08	4,900	4,965	4,900	4,920	+0.41%	12,700	-	+6.38%
07/07	5,000	5,000	4,885	4,900	-0.61%	16,400	-	+6.57%
07/06	4,980	5,030	4,915	4,930	-0.9%	26,900	-	+7.95%
07/03	4,955	5,050	4,955	4,975	+1.74%	38,300	-	+9.65%
07/02	4,735	4,960	4,710	4,890	+4.49%	47,300	-	+8.45%
07/01	4,725	4,725	4,635	4,680	-1.58%	63,600	-	+4.39%
06/30	4,680	4,800	4,650	4,755	+1.93%	33,800	-	+6.45%
06/29	4,710	4,745	4,615	4,665	-0.32%	39,700	-	+4.86%
06/26	4,700	4,750	4,630	4,680	0%	32,200	-	+5.52%
06/25	4,650	4,730	4,610	4,680	+2.41%	45,700	-	+5.91%
06/24	4,505	4,625	4,505	4,570	+0.66%	17,200	-	+3.86%
06/23	4,620	4,660	4,535	4,540	-1.2%	13,300	-	+3.53%
06/22	4,660	4,660	4,595	4,595	-0.11%	13,400	-	+5.03%
06/19	4,645	4,670	4,580	4,600	+0.44%	14,700	-	+5.48%
06/18	4,570	4,680	4,540	4,580	+1.78%	24,000	-	+5.36%
06/17	4,540	4,595	4,500	4,500	0%	14,900	-	+3.85%
06/16	4,565	4,570	4,480	4,500	-1.42%	21,100	-	+3.93%
06/15	4,640	4,650	4,545	4,565	-0.11%	21,300	-	+6.01%
06/12	4,570	4,640	4,500	4,570	-0.11%	39,400	-	+6.7%
06/11	4,515	4,595	4,455	4,575	+1.78%	26,300	-	+7.42%
06/10	4,480	4,560	4,470	4,495	-0.66%	27,100	-	+6.09%
06/09	4,450	4,540	4,450	4,525	+2.72%	30,400	-	+7.28%
06/08	4,255	4,425	4,255	4,405	+2.09%	34,700	-	+4.93%
06/05	4,240	4,335	4,240	4,315	+2.37%	18,100	-	+3.13%
06/04	4,260	4,260	4,160	4,215	-0.59%	12,000	-	+1.1%
06/03	4,200	4,270	4,145	4,240	+2.42%	19,200	-	+1.9%
06/02	4,170	4,170	4,105	4,140	-0.72%	26,400	-	-0.31%
06/01	4,280	4,280	4,130	4,170	-2.57%	40,000	-	+0.53%
05/29	4,245	4,340	4,245	4,280	+0.82%	24,700	-	+3.36%
05/28	4,240	4,275	4,205	4,245	-0.47%	24,000	-	+2.78%
05/27	4,260	4,305	4,230	4,265	-1.16%	30,700	-	+3.52%
05/26	4,320	4,320	4,275	4,315	-0.12%	16,000	-	+5.04%
05/25	4,300	4,355	4,280	4,320	+0.93%	20,900	-	+5.57%
05/22	4,210	4,285	4,210	4,280	+1.78%	22,400	-	+4.93%
05/21	4,170	4,260	4,140	4,205	+0.72%	20,000	-	+3.34%
05/20	4,240	4,275	4,125	4,175	-3.13%	47,200	-	+2.81%
05/19	4,310	4,385	4,305	4,310	+1.65%	25,800	-	+6.18%
05/18	4,240	4,240	4,145	4,240	0%	22,600	-	+4.59%
05/15	4,260	4,310	4,200	4,240	+0.24%	32,100	-	+4.67%
05/14	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了並びに自己株式の消却に関するお知らせ
05/14	4,475	4,475	4,230	4,230	-4.62%	61,200	-	+4.42%
05/13	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ
05/13	14:00 配当方針の変更に関するお知らせ
05/13	14:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	14:00 連結業績予想と実績値との差異及び個別業績の前期実績値との差異に関するお知らせ
05/13	14:00 定款一部変更に関するお知らせ
05/13	3,900	4,560	3,885	4,435	+13.72%	126,300	-	+9.56%
05/12	4,000	4,015	3,900	3,900	-1.89%	13,100	-	-3.37%
05/11	3,995	4,005	3,955	3,975	0%	14,700	-	-1.83%
05/08	4,000	4,000	3,885	3,975	-1.61%	22,200	-	-1.95%
05/07	4,030	4,090	3,995	4,040	+0.5%	13,000	-	-0.44%
05/01	3,990	4,040	3,940	4,020	-0.12%	14,300	-	-1.23%
04/30	3,965	4,030	3,940	4,025	-0.25%	15,600	-	-1.35%
04/28	3,930	4,035	3,930	4,035	+1.89%	18,600	-	-1.37%
04/27	3,975	3,990	3,930	3,960	-1%	15,300	-	-3.34%
04/24	4,050	4,110	4,000	4,000	-0.99%	14,000	-	-2.49%
04/23	3,970	4,060	3,970	4,040	+0.75%	22,800	-	-1.7%
04/22	14:00 商号の変更に関するお知らせ
04/22	14:00 役員等の異動に関するお知らせ

日本甜菜製糖（2108）のIR情報・決算資料

2026/04/23～2026/09/17

IR情報＆株価推移

開示資料

決算

株式

チャート