日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/25	2,535	2,535	2,509	2,513	-0.55%	259,600	2329億9163万	-2.48%
04/24	2,530	2,535	2,509	2,527	-0.79%	381,800	2342億8963万	-2.17%
04/23	2,528	2,556	2,518	2,547	+0.63%	276,300	2361億4392万	-1.62%
04/22	2,495	2,539	2,490	2,531	+2.39%	374,200	2346億6049万	-2.39%
04/19	2,522	2,522	2,465	2,472	-2.29%	409,400	2291億9033万	-4.85%
04/18	2,530	2,545	2,522	2,530	0%	204,400	2345億6778万	-2.88%
04/17	2,560	2,566	2,530	2,530	-1.13%	221,500	2345億6778万	-2.95%
04/16	2,578	2,579	2,552	2,559	-0.74%	238,300	2372億5650万	-1.92%
04/15	2,575	2,580	2,551	2,578	-0.04%	231,600	2390億1807万	-1.23%
04/12	2,558	2,588	2,546	2,579	+1.06%	339,300	2391億1079万	-1.3%
04/11	2,575	2,575	2,546	2,552	-1.09%	264,400	2366億750万	-2.41%
04/10	2,576	2,591	2,576	2,580	+0.19%	151,500	2392億350万	-1.49%
04/09	2,604	2,604	2,575	2,575	-0.73%	190,300	2418億4281万	-1.76%
04/08	2,565	2,600	2,561	2,594	+1.37%	237,200	2405億151万	-1.11%
04/05	2,556	2,573	2,538	2,559	+0.39%	249,000	2372億5650万	-2.55%
04/04	2,575	2,576	2,543	2,549	-0.86%	397,100	2363億2935万	-3.12%
04/03	2,562	2,575	2,542	2,571	+0.16%	414,000	2383億6907万	-2.47%
04/02	2,632	2,640	2,566	2,567	-2.47%	470,700	2379億9821万	-2.8%
04/01	2,652	2,652	2,612	2,632	+0.23%	245,200	2471億9622万	-0.53%
03/29	2,603	2,652	2,601	2,626	+1.23%	293,200	2466億3270万	-0.91%
03/28	2,625	2,645	2,591	2,594	-3.25%	371,700	2436億2728万	-2.22%
03/27	2,677	2,694	2,670	2,681	+0.68%	417,000	2517億9828万	+0.9%
03/26	2,653	2,677	2,616	2,663	+0.38%	378,200	2501億772万	+0.11%
03/25	2,675	2,682	2,650	2,653	-0.56%	323,000	2491億6853万	-0.34%
03/22	2,656	2,671	2,633	2,668	+0.64%	319,100	2505億7732万	+0.15%
03/21	2,688	2,697	2,651	2,651	-1.23%	459,500	2489億8069万	-0.49%
03/19	2,647	2,687	2,646	2,684	+1.36%	319,400	2520億8003万	+0.68%
03/18	2,660	2,668	2,600	2,648	-0.34%	452,700	2486億9893万	-0.68%
03/15	2,650	2,684	2,643	2,657	+0.64%	658,100	2495億4421万	-0.56%
03/14	2,585	2,649	2,580	2,640	+2.13%	482,300	2479億4758万	-1.46%
03/13	2,561	2,592	2,551	2,585	+0.31%	454,000	2427億8200万	-3.83%
03/12	2,575	2,582	2,530	2,577	-0.66%	547,400	2420億3064万	-4.48%
03/11	2,637	2,640	2,588	2,594	-1.59%	341,100	2436億2728万	-4.25%
03/08	2,605	2,645	2,592	2,636	+0.27%	350,000	2475億7190万	-3.05%
03/07	2,655	2,655	2,613	2,629	-0.98%	390,700	2469億1446万	-3.59%
03/06	2,680	2,680	2,641	2,655	+0.26%	380,100	2493億5637万	-2.82%
03/05	2,610	2,659	2,604	2,648	+0.95%	329,400	2486億9893万	-3.25%
03/04	2,664	2,666	2,606	2,623	-1.61%	465,500	2463億5094万	-4.3%
03/01	2,696	2,717	2,663	2,666	-0.89%	405,100	2503億8948万	-2.95%
02/29	2,684	2,698	2,659	2,690	+0.82%	385,100	2526億4355万	-2.15%
02/28	2,670	2,680	2,658	2,668	-0.52%	334,900	2505億7732万	-2.95%
02/27	2,700	2,715	2,680	2,682	-1.11%	318,300	2518億9220万	-2.47%
02/26	2,704	2,726	2,684	2,712	-0.07%	523,700	2547億978万	-1.35%
02/22	2,700	2,723	2,695	2,714	+0.59%	383,100	2548億9762万	-1.24%
02/21	2,728	2,755	2,677	2,698	-0.11%	592,100	2533億9491万	-1.75%
02/20	2,760	2,760	2,694	2,701	-1.71%	343,900	2536億7667万	-1.57%
02/19	2,774	2,774	2,722	2,748	+0.88%	449,200	2580億9089万	+0.15%
02/16	2,700	2,737	2,691	2,724	+1.11%	360,700	2558億3682万	-0.62%
02/15	2,671	2,699	2,633	2,694	+0.64%	444,100	2530億1923万	-1.68%
02/14	2,694	2,727	2,663	2,677	-1.18%	578,500	2514億2260万	-2.23%
02/13	2,705	2,720	2,665	2,709	+1.42%	733,200	2544億2802万	-1.06%
02/09	2,650	2,700	2,601	2,671	-4.61%	1,877,300	2508億5908万	-2.3%
02/08	15:00 (開示事項の経過)本店移転に関するお知らせ
02/08	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/08	15:00 2024年3月期通期連結業績予想及び配当予想の修正に関するお知らせ
02/08	15:00 自己株式の消却に関するお知らせ
02/08	2,847	2,847	2,772	2,800	-1.06%	697,600	2629億7470万	+2.49%
02/07	2,850	2,870	2,817	2,830	-1.01%	455,400	2657億9229万	+3.93%
02/06	2,826	2,880	2,813	2,859	+0.7%	256,600	2685億1595万	+5.46%
02/05	2,854	2,879	2,829	2,839	-0.46%	345,900	2666億3756万	+5.15%
02/02	2,880	2,888	2,847	2,852	+0.07%	258,200	2678億5852万	+6.1%
02/01	2,824	2,859	2,822	2,850	+0.92%	254,900	2676億7068万	+6.46%
01/31	2,780	2,825	2,779	2,824	+1.77%	314,300	2652億2877万	+6.01%
01/30	2,789	2,805	2,771	2,775	-0.18%	303,500	2606億2671万	+4.64%
01/29	2,756	2,790	2,753	2,780	+1.28%	295,200	2610億9631万	+5.22%
01/26	2,752	2,760	2,732	2,745	-0.44%	214,300	2578億913万	+4.25%
01/25	2,710	2,758	2,700	2,757	+1.47%	301,100	2589億3616万	+5.11%
01/24	2,700	2,717	2,682	2,717	+0.48%	254,600	2551億7938万	+4.02%
01/23	2,681	2,726	2,681	2,704	+0.86%	249,800	2539億5843万	+3.72%
01/22	2,678	2,687	2,662	2,681	+0.22%	537,500	2517億9828万	+3%
01/19	2,699	2,709	2,643	2,675	+0.34%	361,100	2512億3476万	+2.81%
01/18	15:00 株式分割に伴う株主優待制度の変更に関するお知らせ
01/18	2,670	2,677	2,653	2,666	+0.11%	330,300	2503億8948万	+2.5%
01/17	2,676	2,709	2,660	2,663	+0.19%	380,200	2501億772万	+2.38%
01/16	2,715	2,721	2,652	2,658	-2.03%	285,200	2496億3813万	+2.19%
01/15	2,683	2,721	2,683	2,713	+2.07%	387,900	2548億370万	+4.31%
01/12	2,695	2,706	2,641	2,658	-1.3%	309,500	2496億3813万	+2.31%
01/11	2,680	2,696	2,642	2,693	+1.01%	447,400	2529億2531万	+3.74%
01/10	2,675	2,685	2,655	2,666	-0.22%	345,300	2503億8948万	+2.78%
01/09	2,618	2,672	2,609	2,672	+2.22%	422,000	2509億5300万	+3.05%
01/05	2,633	2,650	2,602	2,614	0%	261,300	2455億567万	+0.85%
01/04	2,609	2,640	2,585	2,614	+2.15%	407,400	2455億567万	+0.77%
01/01	株式分割 1→2
2023
12/29	2,560	2,589	2,550	2,559	+0.27%	272,300	2403億4009万	-1.46%
12/28	2,571	2,588	2,539	2,552	-0.51%	263,200	2396億8266万	-1.96%
12/27	2,558	2,569	2,537	2,565	+0.53%	355,000	2409億361万	-1.72%
12/26	2,558	2,558	2,528	2,552	-0.37%	336,600	2396億3570万	-2.43%
12/25	2,556	2,568	2,544	2,561	+0.81%	242,200	2405億2793万	-2.25%
12/22	2,544	2,555	2,531	2,541	+0.53%	171,400	2386億258万	-3.33%
12/21	2,528	2,556	2,521	2,527	-0.04%	315,400	2373億3467万	-4.14%
12/20	2,516	2,550	2,515	2,528	-0.47%	251,200	2374億2859万	-4.46%
12/19	2,495	2,541	2,492	2,540	+1.91%	393,400	2385億5562万	-4.44%
12/18	2,470	2,496	2,455	2,493	-0.18%	409,400	2340億9444万	-6.61%
12/15	2,551	2,568	2,492	2,497	-3.14%	718,800	2345億1708万	-6.65%
12/14	2,624	2,633	2,557	2,578	-1.19%	508,200	2421億2456万	-3.81%
12/13	2,674	2,675	2,582	2,609	-1.73%	529,400	2450億3607万	-2.72%
12/12	2,661	2,667	2,642	2,655	-0.28%	305,400	2493億5637万	-1.08%
12/11	2,650	2,663	2,615	2,663	+0.7%	318,800	2500億6076万	-0.8%
12/08	2,663	2,688	2,636	2,644	-1.03%	455,800	2483億2325万	-1.6%
12/07	2,672	2,696	2,659	2,672	+0.17%	311,400	2509億604万	-0.72%
12/06	2,621	2,676	2,619	2,667	+1.79%	382,800	2504億8340万	-0.97%
12/05	2,610	2,634	2,610	2,620	+0.34%	241,600	2460億6918万	-2.71%
12/04	2,638	2,639	2,596	2,611	-1.4%	411,000	2452億2391万	-3.15%
12/01	2,655	2,682	2,637	2,648	+0.36%	296,000	2486億9893万	-1.85%
11/30	2,647	2,647	2,618	2,639	-0.26%	392,000	2478億670万	-2.21%
11/29	2,672	2,672	2,626	2,646	-0.81%	304,600	2484億6413万	-1.87%

2201 森永製菓

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート