2201 森永製菓

2201
2025/06/13
時価
2064億円
PER 予
11.32倍
2010年以降
5.95-50.4倍
（2010-2025年）
PBR
1.54倍
2010年以降
0.8-3.86倍
（2010-2025年）
配当 予
2.77%
ROE 予
13.6%
ROA 予
8.48%
資料
Link
CSV,JSON

イベントチャート

2025/01/17～2025/06/13

イベント情報＆株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2025
06/132,3722,3722,3452,346-0.76%212,6002064億7530万-2.09%
06/12（自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年5月16日)
06/122,3682,3742,3532,364-0.17%169,9002080億5951万-1.66%
06/112,3602,3732,3552,368+0.38%233,6002084億1155万-1.82%
06/102,3432,3692,3402,359+0.68%275,6002076億1945万-2.48%
06/092,3632,3692,3432,343-0.3%233,7002062億1126万-3.42%
06/062,3582,3652,3492,350+0.04%199,4002068億2734万-3.45%
06/052,3572,3672,3432,349-0.68%275,2002067億3933万-3.81%
06/042,3532,3692,3502,365+0.77%316,6002081億4752万-3.43%
06/032,3622,3652,3472,347-0.3%319,0002065億6331万-4.44%
06/022,3792,3792,3472,354-1.42%476,7002071億7939万-4.43%
05/302,3762,3932,3702,388+0.21%851,0002101億7179万-3.4%
05/292,3802,4012,3782,383-0.75%323,1002097億3173万-3.91%
05/282,3952,4072,3772,401+0.21%385,4002113億1594万-3.42%
05/272,3962,4032,3882,396+0.38%223,2002108億7588万-3.85%
05/262,3802,3992,3732,387+0.46%245,9002100億8377万-4.37%
05/232,3382,3762,3312,376+0.38%539,0002091億1565万-5.04%
05/222,4162,4232,3672,367-2.27%508,7002083億2354万-5.58%
05/212,4482,4532,4222,422-0.78%328,9002131億6418万-3.58%
05/202,4522,4602,4362,441-1.17%307,1002148億3640万-2.94%
05/192,4552,4822,4502,470+0.98%198,7002173億8874万-1.91%
05/162,4522,4562,4382,446+0.08%217,4002152億7646万-2.86%
05/152,4382,4552,4382,444+0.25%215,6002151億44万-2.98%
05/142,4802,4802,4382,438-2.67%411,3002145億7237万-3.14%
05/13（IR情報）11:30 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の取得終了に関するお知らせ
05/132,4972,5132,4872,505+0.2%362,0002204億6915万-0.56%
05/12（IR情報）17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ
05/122,5872,5952,4912,500-1.73%474,1002200億2909万-0.75%
05/09（IR情報）15:30 剰余金の配当及び配当方針の変更(中間配当の実施等)に関するお知らせ
05/09（IR情報）15:30 自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ
05/09（IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結)
05/092,5602,5822,5302,544-0.24%304,5002239億160万+0.95%
05/082,5372,5602,5262,550+0.08%210,9002244億2967万+1.19%
05/072,5352,5682,5262,548+0.47%173,3002242億5365万+1.19%
05/022,5302,5472,5182,536-0.28%192,4002231億9751万+0.71%
05/012,5452,5452,5272,543-0.12%147,9002238億1359万+0.91%
04/302,5552,5552,5212,546+0.28%197,9002240億7763万+0.99%
04/282,5182,5442,5162,539+0.75%537,4002234億6154万+0.67%
04/252,5302,5562,5112,520-0.04%196,3002217億8932万-0.12%
04/242,5802,5852,5092,521-2.51%214,9002218億7733万-0.16%
04/232,5812,6062,5722,586+0.23%212,2002275億9809万+2.33%
04/222,5542,5802,5452,580+0.94%142,0002270億7002万+2.18%
04/212,5302,5692,5222,556+0.99%169,5002249億5774万+1.35%
04/182,5142,5312,5032,531+0.64%108,0002227億5745万+0.4%
04/172,5202,5242,5022,515-0.24%97,4002213億4926万-0.2%
04/162,5102,5302,5042,521+0.52%134,2002218億7733万0%
04/152,5062,5152,5012,508+0.4%142,1002207億3318万-0.48%
04/142,5182,5312,4942,498+0.44%190,3002198億5307万-0.87%
04/112,4852,4922,4492,487-1.58%183,6002188億8494万-1.31%
04/11（空売り報告）The Hongkong and Shanghai Banking Corporation … 159,900株（0.18%）-0.32%義務消失
04/102,5112,5302,4692,527+2.6%229,3002224億540万+0.24%
04/092,4452,4732,4122,463-0.48%263,3002167億7266万-2.22%
04/09（空売り報告）The Hongkong and Shanghai Banking Corporation … 440,200株（0.5%）-0.66%
04/082,4272,4892,4032,475+3.77%344,6002178億2880万-1.75%
04/072,4002,4382,3372,385-4.6%470,6002099億775万-5.32%
04/042,5002,5112,4812,500-0.2%253,9002200億2909万-0.87%
04/032,4702,5062,4602,505-0.28%333,4002204億6915万-0.63%
04/022,5282,5442,5112,512-1.68%171,4002210億8523万-0.32%
04/012,5302,5642,5212,555+2%336,2002248億6973万+1.43%
03/312,5212,5262,4982,505-1.46%334,3002204億6915万-0.4%
03/282,5272,5502,5102,542-1.7%290,5002332億9087万+1.11%
03/272,5552,5862,5502,586+0.94%407,2002373億2895万+2.9%
03/262,5802,5812,5552,562-0.74%314,5002351億2636万+2.03%
03/252,5702,5852,5502,581+0.66%167,7002368億7008万+2.91%
03/242,5672,5712,5452,564-0.12%216,5002353億991万+2.23%
03/212,5592,5702,5482,567+0.51%315,4002355億8523万+2.31%
03/192,5372,5592,5352,554+0.39%177,9002343億9217万+1.79%
03/182,5202,5492,5202,544+0.99%185,8002334億7442万+1.27%
03/172,5252,5282,5132,519-0.04%195,4002311億8006万+0.16%
03/142,5022,5222,4972,520+0.52%224,3002312億7183万0%
03/132,5182,5302,4982,507-0.79%226,0002300億7876万-0.67%
03/122,5102,5322,4992,527+0.48%211,6002319億1425万-0.08%
03/112,5262,5472,5122,515+0.16%330,0002308億1296万-0.75%
03/102,5182,5292,5012,511+0.56%203,0002304億4586万-1.14%
03/07（IR情報）16:30 自己株式の消却に関するお知らせ
03/072,4932,5002,4752,497+0.16%185,7002291億6102万-1.96%
03/062,4812,4942,4752,493+0.48%171,7002287億9392万-2.39%
03/052,4902,4902,4672,481+0.36%179,4002276億9262万-3.16%
03/042,4692,4962,4592,472+0.12%251,7002268億6665万-3.78%
03/032,4902,4982,4542,469+0.2%307,4002265億9133万-4.15%
02/282,4942,5092,4502,464-0.65%398,8002261億3246万-4.57%
02/28（空売り報告）The Hongkong and Shanghai Banking Corporation … 1,065,100株（1.16%）+0.33%
02/272,4662,4852,4492,480+0.36%203,8002276億85万-4.17%
02/262,4892,4952,4582,471-0.44%367,4002267億7488万-4.74%
02/252,4662,4832,4522,482+0.65%299,4002277億8440万-4.58%
02/25（空売り報告）The Hongkong and Shanghai Banking Corporation … 763,200株（0.83%）新規
02/212,4702,4832,4482,466-0.4%339,6002263億1601万-5.37%
02/202,5102,5112,4652,476-1.47%340,9002272億3375万-5.24%
02/192,5282,5352,5042,513-0.59%198,9002306億2941万-4.08%
02/182,5142,5432,5102,528+1.04%217,9002320億603万-3.7%
02/172,5682,5682,5022,502-3.06%535,9002296億1989万-4.9%
02/142,5902,5962,5702,581-0.39%237,9002368億7008万-2.16%
02/13（IR情報）16:00 ファシリティ型自己株式取得における調整取引完了のお知らせ
02/132,5682,5962,5682,591+0.9%260,2002377億8782万-1.97%
02/122,6002,6162,5282,568-2.39%628,8002356億7701万-2.98%
02/10（IR情報）15:30 代表取締役の異動に関するお知らせ
02/10（IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/102,6442,6542,6312,631+0.42%285,3002414億5880万-0.83%
02/072,6552,6552,6192,620-0.83%201,6002404億4928万-1.36%
02/062,6232,6562,6232,642+1.26%251,5002424億6832万-0.68%
02/052,6222,6342,6042,609-0.76%409,4002394億3976万-2.03%
02/05（空売り報告）SMBC日興証券 364,187株（0.39%）-0.19%義務消失
02/042,6692,6732,6292,629-1.05%242,8002412億7526万-1.39%
02/032,6662,6682,6472,657-0.75%297,9002438億4494万-0.49%
02/03（空売り報告）SMBC日興証券 540,687株（0.58%）-0.1%
01/312,6782,6822,6622,677-0.19%249,3002456億8043万+0.15%
01/302,6712,6852,6552,682+0.41%230,1002461億3931万+0.22%
01/292,6882,6882,6642,671-0.56%168,0002451億2979万-0.3%
01/29（空売り報告）SMBC日興証券 630,787株（0.68%）-0.11%
01/282,6622,6922,6622,686+0.71%213,4002465億640万+0.11%
01/272,6442,6742,6442,667+1.37%137,3002447億6269万-0.74%
01/242,6402,6502,6292,631+0.42%139,5002414億5880万-2.27%
01/232,6202,6332,6082,620-0.3%201,7002404億4928万-3%
01/222,6302,6382,6092,628-0.15%224,4002411億8348万-2.99%
01/22（空売り報告）SMBC日興証券 725,787株（0.79%）-0.1%
01/212,6462,6462,6252,632+0.04%165,0002415億5058万-3.06%
01/202,6232,6402,6162,631+0.3%145,1002414億5880万-3.31%
01/20（空売り報告）SMBC日興証券 825,887株（0.89%）-0.08%
01/172,6242,6312,6122,623-0.04%180,1002407億2461万-3.81%
01/16（空売り報告）SMBC日興証券 890,387株（0.97%）-0.12%
01/14（空売り報告）SMBC日興証券 1,000,987株（1.09%）-0.08%