森永製菓（2201）のイベントチャート

2026/01/22～2026/06/19

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
2026
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%
04/16	2,851	2,858	2,811	2,814	-1.68%	338,100	2423億1814万	+2.55%
04/15	2,820	2,865	2,820	2,862	+1.49%	248,900	2464億5150万	+4.49%
04/14	2,811	2,846	2,801	2,820	-0.28%	221,000	2428億3481万	+3.18%
04/13	2,802	2,840	2,796	2,828	+0.64%	297,500	2435億2371万	+3.63%
04/10	2,849	2,850	2,810	2,810	-1.2%	253,200	2419億7370万	+3.04%
04/10	（空売り報告）Barclays Capital Securities Ltd 423,300株（0.49%）-0.1%義務消失
04/09	2,825	2,869	2,823	2,844	+0.67%	263,800	2449億149万	+4.33%
04/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 430,390株（0.49%）-0.02%義務消失
04/08	2,865	2,865	2,812	2,825	-0.18%	386,300	2432億6537万	+3.75%
04/07	2,831	2,863	2,804	2,830	+0.11%	164,800	2436億9593万	+3.97%
04/06	2,819	2,854	2,812	2,827	+0.86%	230,600	2434億3760万	+3.82%
04/03	2,761	2,806	2,757	2,803	+1.12%	300,200	2413億7092万	+2.82%
04/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 439,791株（0.51%）再IN
04/02	（IR情報）10:00 (開示事項の経過)MyMo Holdco, Inc.の株式取得完了に関するお知らせ
04/02	2,762	2,803	2,761	2,772	-0.07%	257,500	2387億146万	+1.61%
04/02	（空売り報告）Barclays Capital Securities Ltd 513,800株（0.59%）-0.01%
04/01	2,719	2,774	2,707	2,774	+2.7%	291,100	2388億7368万	+1.57%
04/01	（空売り報告）Barclays Capital Securities Ltd 523,800株（0.6%）+0.01%
03/31	2,692	2,722	2,686	2,701	+0.71%	212,200	2325億8753万	-1.24%
03/31	（空売り報告）Barclays Capital Securities Ltd 514,800株（0.59%）再IN
03/30	2,653	2,692	2,619	2,682	-1.97%	325,900	2309億5141万	-2.08%
03/30	（空売り報告）Barclays Capital Securities Ltd 410,400株（0.47%）-0.06%義務消失
03/27	2,724	2,740	2,713	2,736	+1.18%	417,300	2356億144万	-0.29%
03/26	2,682	2,704	2,680	2,704	+0.9%	232,400	2328億4586万	-1.57%
03/25	2,693	2,706	2,680	2,680	+0.41%	306,400	2307億7918万	-2.55%
03/24	（IR情報）15:30 所在不明株主の株式買取りに関するお知らせ
03/24	2,638	2,678	2,638	2,669	+1.75%	428,400	2298億3196万	-3.12%
03/23	2,652	2,657	2,617	2,623	-1.72%	435,200	2258億7082万	-4.89%
03/19	2,684	2,700	2,654	2,669	-1.11%	880,800	2298億3196万	-3.4%
03/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 362,799株（0.42%）-0.14%義務消失
03/18	2,673	2,699	2,668	2,699	+0.97%	343,600	2324億1531万	-2.46%
03/18	（空売り報告）Barclays Capital Securities Ltd 461,800株（0.53%）-0.08%
03/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 484,580株（0.56%）再IN
03/17	2,657	2,683	2,657	2,673	+0.26%	237,400	2301億7640万	-3.47%
03/16	2,657	2,676	2,648	2,666	+0.53%	339,900	2295億7362万	-3.86%
03/13	2,622	2,671	2,622	2,652	+0.53%	375,700	2283億6806万	-4.5%
03/12	2,660	2,666	2,622	2,638	-2.01%	314,700	2271億6250万	-5.11%
03/11	2,726	2,743	2,692	2,692	-0.74%	260,500	2318億1252万	-3.24%
03/10	2,757	2,760	2,711	2,712	-0.11%	338,200	2335億3476万	-2.55%
03/09	2,640	2,732	2,629	2,715	-2.13%	506,100	2337億9309万	-2.41%
03/09	（空売り報告）Barclays Capital Securities Ltd 533,800株（0.61%）再IN
03/06	（IR情報）16:00 MyMo Holdco, Inc.の株式の取得(子会社化)に関するお知らせ
03/06	2,758	2,783	2,724	2,774	-0.22%	244,000	2388億7368万	-0.25%
03/05	2,800	2,818	2,780	2,780	+0.36%	228,100	2393億9035万	+0.04%
03/04	2,754	2,780	2,727	2,770	-1.07%	334,600	2385億2923万	-0.29%
03/04	（空売り報告）Barclays Capital Securities Ltd 426,000株（0.49%）-0.1%義務消失
03/03	2,850	2,852	2,800	2,800	-2.61%	329,800	2411億1258万	+0.83%
03/02	2,885	2,888	2,856	2,875	-0.52%	264,700	2475億7095万	+3.57%
03/02	（空売り報告）Barclays Capital Securities Ltd 510,300株（0.59%）再IN
02/27	2,845	2,890	2,844	2,890	+1.58%	241,900	2488億6263万	+4.26%
02/26	2,858	2,866	2,839	2,845	-0.52%	226,700	2449億8761万	+2.82%
02/26	（空売り報告）Barclays Capital Securities Ltd 430,300株（0.49%）-0.09%義務消失
02/25	2,885	2,885	2,836	2,860	0%	298,100	2462億7928万	+3.36%
02/25	（空売り報告）Barclays Capital Securities Ltd 503,500株（0.58%）-0.03%
02/24	2,825	2,895	2,825	2,860	+1.85%	365,800	2462億7928万	+3.55%
02/20	2,806	2,815	2,786	2,808	-0.14%	189,600	2418億147万	+1.92%
02/20	（空売り報告）Barclays Capital Securities Ltd 525,400株（0.61%）+0.02%
02/19	2,805	2,824	2,785	2,812	+0.21%	200,500	2421億4592万	+2.22%
02/18	2,775	2,813	2,771	2,806	+1.26%	172,200	2416億2925万	+2.11%
02/17	2,793	2,796	2,769	2,771	-1.18%	162,000	2386億1534万	+0.95%
02/17	（空売り報告）Barclays Capital Securities Ltd 512,600株（0.59%）-0.01%
02/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 430,511株（0.49%）-0.02%義務消失
02/16	2,776	2,816	2,765	2,804	+1.93%	354,200	2414億5703万	+2.22%
02/13	2,769	2,778	2,712	2,751	+0.04%	354,100	2368億9311万	+0.47%
02/13	（空売り報告）Barclays Capital Securities Ltd 521,000株（0.6%）+0.06%
02/12	2,818	2,821	2,749	2,750	-0.47%	504,700	2368億700万	+0.55%
02/10	（IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,765	2,787	2,751	2,763	+0.29%	343,300	2379億2645万	+1.02%
02/09	2,793	2,814	2,751	2,755	-0.9%	309,600	2372億3756万	+0.88%
02/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 445,436株（0.51%）再IN
02/06	2,769	2,783	2,763	2,780	+0.72%	220,800	2393億9035万	+1.94%
02/05	2,760	2,776	2,751	2,760	+1.51%	221,400	2376億6812万	+1.36%
02/04	2,723	2,743	2,707	2,719	+0.44%	242,800	2341億3754万	+0.04%
02/03	2,690	2,728	2,684	2,707	+0.22%	247,400	2331億420万	-0.33%
02/03	（空売り報告）Barclays Capital Securities Ltd 465,318株（0.54%）再IN
02/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 268,706株（0.31%）-0.27%義務消失
02/02	2,743	2,745	2,700	2,701	+0.19%	280,900	2325億8753万	-0.52%
01/30	2,714	2,715	2,678	2,696	-0.04%	352,600	2321億5697万	-0.63%
01/29	2,700	2,732	2,691	2,697	-0.48%	258,200	2322億4308万	-0.52%
01/28	2,740	2,757	2,702	2,710	-1.67%	211,100	2333億6253万	+0.04%
01/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 500,616株（0.58%）-0.02%
01/27	2,756	2,773	2,741	2,756	+0.04%	249,900	2373億2367万	+1.85%
01/26	2,754	2,769	2,727	2,755	-0.18%	254,500	2372億3756万	+2.04%
01/23	2,760	2,792	2,757	2,760	-1.08%	276,900	2376億6812万	+2.41%
01/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 519,226株（0.6%）+0.1%
01/22	2,768	2,790	2,760	2,790	+0.79%	223,300	2402億5147万	+3.72%
01/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 432,916株（0.5%）再IN

森永製菓（2201）のイベントチャート

2026/01/22～2026/06/19

イベント情報＆株価推移

開示資料

決算

株式

チャート