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
09/11	2,440	2,456	2,438	2,442	-0.53%	344,600	2102億8461万	-3.74%
09/10	2,460	2,475	2,449	2,455	-0.57%	372,100	2114億407万	-3.46%
09/09	2,500	2,500	2,468	2,469	-1.4%	340,000	2126億963万	-2.99%
09/08	2,493	2,510	2,478	2,504	+0.44%	320,400	2156億2354万	-1.77%
09/07	2,526	2,527	2,493	2,493	-1.35%	393,400	2146億7631万	-2.39%
09/04	2,544	2,544	2,510	2,527	-0.82%	367,200	2176億410万	-1.29%
09/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 591,593株（0.68%）-0.04%
09/03	2,550	2,568	2,537	2,548	+0.04%	290,900	2194億1245万	-0.78%
09/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 620,193株（0.72%）+0.1%
09/02	2,540	2,561	2,532	2,547	+0.08%	455,600	2193億2634万	-1.2%
09/01	2,530	2,553	2,520	2,545	+0.28%	502,300	2191億5411万	-1.59%
08/31	2,535	2,543	2,526	2,538	+0.4%	298,400	2185億5133万	-2.08%
08/28	2,515	2,541	2,511	2,528	-0.71%	348,400	2176億9022万	-2.62%
08/27	2,570	2,581	2,542	2,546	-1.2%	242,000	2192億4023万	-2.11%
08/26	2,580	2,592	2,571	2,577	-0.5%	215,200	2219億969万	-1.11%
08/25	2,626	2,629	2,584	2,590	+0.43%	209,000	2230億2914万	-0.77%
08/24	2,580	2,595	2,564	2,579	-0.23%	211,400	2220億8191万	-1.34%
08/21	2,574	2,592	2,565	2,585	+0.43%	223,100	2225億9858万	-1.22%
08/20	2,573	2,590	2,548	2,574	+0.9%	332,400	2216億5135万	-1.79%
08/19	2,538	2,551	2,515	2,551	+1.11%	262,400	2196億7078万	-2.82%
08/18	2,524	2,533	2,500	2,523	-0.32%	352,200	2172億5966万	-4.07%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 534,093株（0.62%）+0.09%
08/17	2,556	2,559	2,528	2,531	-0.9%	183,400	2179億4855万	-3.95%
08/14	2,548	2,558	2,533	2,554	0%	280,600	2199億2912万	-3.33%
08/13	2,554	2,556	2,528	2,554	+0.63%	298,900	2199億2912万	-3.59%
08/12	2,571	2,572	2,538	2,538	-0.51%	319,700	2185億5133万	-4.41%
08/10	2,588	2,590	2,549	2,551	-0.86%	400,900	2196億7078万	-4.17%
08/07	2,501	2,594	2,475	2,573	-0.96%	628,400	2215億6524万	-3.52%
08/06	（IR情報）15:30 役員向け業績連動型株式報酬制度の継続に伴う株式報酬としての自己株式処分に関するお知らせ
08/06	（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)
08/06	2,531	2,602	2,523	2,598	+3.34%	343,600	2237億1803万	-2.73%
08/05	2,552	2,568	2,514	2,514	-1.57%	503,500	2164億8465万	-5.84%
08/04	2,600	2,614	2,545	2,554	-2.74%	379,500	2199億2912万	-4.45%
08/03	2,631	2,661	2,604	2,626	-0.57%	337,200	2261億2916万	-1.87%
07/31	2,700	2,714	2,630	2,641	-3.79%	389,100	2274億2083万	-1.31%
07/30	2,790	2,797	2,719	2,745	-1.96%	290,900	2363億7644万	+2.73%
07/29	2,739	2,830	2,727	2,800	+2.68%	444,700	2411億1258万	+5.07%
07/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 462,393株（0.53%）再IN
07/28	2,717	2,736	2,702	2,727	+0.85%	230,200	2348億2643万	+2.75%
07/27	2,672	2,704	2,667	2,704	+2.08%	252,000	2328億4586万	+2.19%
07/24	2,633	2,670	2,623	2,649	+0.04%	265,400	2281億972万	+0.42%
07/23	2,647	2,664	2,638	2,648	-0.38%	227,500	2280億2361万	+0.61%
07/22	2,660	2,676	2,642	2,658	-0.6%	284,300	2288億8473万	+1.22%
07/21	2,722	2,732	2,657	2,674	-1.07%	319,200	2302億6252万	+2.02%
07/17	2,680	2,718	2,673	2,703	+1.65%	253,600	2327億5975万	+3.37%
07/16	2,665	2,690	2,658	2,659	-0.23%	198,200	2289億7084万	+1.88%
07/15	2,688	2,694	2,656	2,665	-0.86%	209,200	2294億8751万	+2.26%
07/14	2,690	2,722	2,674	2,688	+0.79%	269,400	2314億6808万	+3.31%
07/13	2,688	2,692	2,656	2,667	+0.41%	239,600	2296億5973万	+2.77%
07/10	2,705	2,708	2,649	2,656	-1.85%	297,500	2287億1251万	+2.59%
07/09	2,718	2,728	2,691	2,706	-1.02%	213,800	2330億1809万	+4.84%
07/08	（5%ルール）Grantham, Mayo, Van Otterloo&Co.LLC（5.02%）
07/08	2,717	2,765	2,702	2,734	+1.15%	508,200	2354億2921万	+6.38%
07/07	2,696	2,721	2,691	2,703	-0.04%	231,400	2327億5975万	+5.59%
07/06	2,680	2,723	2,673	2,704	+1.16%	220,300	2328億4586万	+6%
07/03	2,670	2,794	2,665	2,673	+0.19%	530,600	2301億7640万	+5.07%
07/02	2,615	2,674	2,600	2,668	+3.33%	381,800	2297億4585万	+5.21%
07/01	2,581	2,615	2,572	2,582	-0.65%	328,400	2223億4024万	+2.06%
06/30	2,617	2,629	2,596	2,599	-0.65%	316,900	2238億414万	+2.85%
06/29	2,627	2,657	2,612	2,616	-0.11%	315,700	2252億6804万	+3.69%
06/26	2,585	2,620	2,566	2,619	+2.3%	303,300	2255億2637万	+3.97%
06/25	2,548	2,580	2,544	2,560	+0.31%	261,200	2204億4579万	+1.79%
06/24	2,550	2,570	2,533	2,552	+0.28%	243,100	2197億5690万	+1.47%
06/23	2,520	2,547	2,503	2,545	+0.99%	228,900	2191億5411万	+1.23%
06/22	2,493	2,520	2,492	2,520	+1.08%	282,100	2170億132万	+0.2%
06/19	2,488	2,509	2,475	2,493	-0.87%	332,600	2146億7631万	-0.84%
06/18	2,483	2,528	2,466	2,515	+0.76%	311,500	2165億7076万	+0.04%
06/17	2,530	2,553	2,484	2,496	-1.34%	408,000	2149億3464万	-0.64%
06/16	2,510	2,537	2,499	2,530	0%	280,600	2178億6244万	+0.76%
06/15	2,552	2,571	2,530	2,530	-1.09%	289,100	2178億6244万	+0.92%
06/12	2,581	2,588	2,558	2,558	-0.85%	305,100	2202億7357万	+1.79%
06/11	2,571	2,590	2,560	2,580	+0.66%	329,300	2221億6802万	+2.54%
06/10	2,541	2,565	2,534	2,563	+1.83%	310,300	2207億412万	+1.75%
06/09	2,505	2,524	2,494	2,517	+0.68%	288,900	2167億4299万	-0.28%
06/08	2,476	2,505	2,463	2,500	+1.67%	355,000	2152億7909万	-1.22%
06/05	2,442	2,475	2,442	2,459	+0.86%	229,300	2117億4851万	-3.19%
06/04	2,482	2,505	2,438	2,438	-1.89%	361,100	2099億4017万	-4.39%
06/03	2,480	2,499	2,456	2,485	+0.2%	309,500	2139億8742万	-2.97%
06/02	2,490	2,518	2,458	2,480	-1.39%	328,400	2135億5686万	-3.54%
06/01	2,490	2,519	2,480	2,515	+0.92%	511,900	2165億7076万	-2.56%
05/29	2,480	2,515	2,478	2,492	-0.28%	306,400	2145億9020万	-3.86%
05/28	2,506	2,518	2,488	2,499	-0.48%	278,800	2151億9298万	-4.03%
05/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 406,168株（0.47%）-0.05%義務消失
05/27	2,500	2,525	2,493	2,511	+0.28%	236,300	2162億2632万	-4.01%
05/26	2,500	2,517	2,488	2,504	+0.04%	264,300	2156億2354万	-4.72%
05/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 452,668株（0.52%）再IN
05/25	（IR情報）15:30 役員向け業績連動型株式報酬制度の一部改定に関するお知らせ
05/25	2,536	2,545	2,480	2,503	-1.26%	297,500	2155億3742万	-5.26%
05/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 371,568株（0.43%）-0.16%義務消失
05/22	2,550	2,550	2,515	2,535	-0.94%	251,800	2182億9300万	-4.52%
05/21	2,528	2,572	2,514	2,559	+1.23%	263,500	2203億5968万	-4.05%
05/20	2,577	2,587	2,508	2,528	-1.75%	346,600	2176億9022万	-5.57%
05/19	2,500	2,604	2,494	2,573	+3.83%	622,400	2215億6524万	-4.31%
05/18	2,501	2,501	2,473	2,478	-0.92%	319,400	2133億8463万	-8.19%
05/15	2,458	2,501	2,458	2,501	+1.05%	406,000	2153億6520万	-7.81%
05/14	2,470	2,478	2,455	2,475	+0.04%	417,400	2131億2630万	-9.21%
05/13	2,444	2,508	2,440	2,474	+2.19%	819,900	2130億4019万	-9.71%
05/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 516,368株（0.59%）-0.01%
05/12	2,539	2,576	2,421	2,421	-9.33%	1,286,200	2084億7627万	-12%
05/12	（空売り報告）野村證券 0株（0%）-0.55%義務消失
05/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 517,116株（0.6%）再IN
05/11	（IR情報）15:30 剰余金の配当に関するお知らせ
05/11	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	2,639	2,682	2,624	2,670	+0.75%	523,400	2299億1807万	-3.47%
05/08	2,656	2,658	2,621	2,650	-0.19%	399,700	2281億9584万	-4.23%
05/07	2,675	2,686	2,616	2,655	-1.01%	412,700	2286億2639万	-4.08%
05/01	2,664	2,686	2,650	2,682	+0.22%	217,200	2309億5141万	-3.21%
04/30	2,700	2,710	2,663	2,676	-1.8%	329,300	2304億3474万	-3.46%
04/30	（空売り報告）野村證券 481,125株（0.55%）新規
04/28	2,724	2,738	2,704	2,725	+0.55%	337,300	2346億5421万	-1.7%
04/27	2,729	2,737	2,707	2,710	-0.88%	227,900	2333億6253万	-2.17%
04/24	2,749	2,749	2,717	2,734	+0.48%	172,300	2354億2921万	-1.19%
04/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 374,772株（0.43%）-0.08%義務消失
04/23	2,720	2,733	2,699	2,721	-0.84%	206,000	2343億976万	-1.56%
04/22	2,760	2,765	2,735	2,744	-0.9%	149,800	2362億9033万	-0.69%
04/21	2,775	2,795	2,769	2,769	-0.93%	237,900	2384億4312万	+0.33%
04/20	2,818	2,818	2,788	2,795	-0.18%	227,800	2406億8202万	+1.42%
04/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 443,672株（0.51%）再IN
04/17	2,810	2,825	2,796	2,800	-0.5%	234,400	2411億1258万	+1.78%

森永製菓（2201）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート