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
09/15	2,514	2,521	2,485	2,492	+0.24%	270,800	-	-1.54%
09/14	2,469	2,492	2,459	2,486	+1.8%	359,600	-	-1.86%
09/11	2,440	2,456	2,438	2,442	-0.53%	344,600	-	-3.74%
09/10	2,460	2,475	2,449	2,455	-0.57%	372,100	-	-3.46%
09/09	2,500	2,500	2,468	2,469	-1.4%	340,000	-	-2.99%
09/08	2,493	2,510	2,478	2,504	+0.44%	320,400	-	-1.77%
09/07	2,526	2,527	2,493	2,493	-1.35%	393,400	-	-2.39%
09/04	2,544	2,544	2,510	2,527	-0.82%	367,200	-	-1.29%
09/03	2,550	2,568	2,537	2,548	+0.04%	290,900	-	-0.78%
09/02	2,540	2,561	2,532	2,547	+0.08%	455,600	-	-1.2%
09/01	2,530	2,553	2,520	2,545	+0.28%	502,300	-	-1.59%
08/31	2,535	2,543	2,526	2,538	+0.4%	298,400	-	-2.08%
08/28	2,515	2,541	2,511	2,528	-0.71%	348,400	-	-2.62%
08/27	2,570	2,581	2,542	2,546	-1.2%	242,000	-	-2.11%
08/26	2,580	2,592	2,571	2,577	-0.5%	215,200	-	-1.11%
08/25	2,626	2,629	2,584	2,590	+0.43%	209,000	-	-0.77%
08/24	2,580	2,595	2,564	2,579	-0.23%	211,400	-	-1.34%
08/21	2,574	2,592	2,565	2,585	+0.43%	223,100	-	-1.22%
08/20	2,573	2,590	2,548	2,574	+0.9%	332,400	-	-1.79%
08/19	2,538	2,551	2,515	2,551	+1.11%	262,400	-	-2.82%
08/18	2,524	2,533	2,500	2,523	-0.32%	352,200	-	-4.07%
08/17	2,556	2,559	2,528	2,531	-0.9%	183,400	-	-3.95%
08/14	2,548	2,558	2,533	2,554	0%	280,600	-	-3.33%
08/13	2,554	2,556	2,528	2,554	+0.63%	298,900	-	-3.59%
08/12	2,571	2,572	2,538	2,538	-0.51%	319,700	-	-4.41%
08/10	2,588	2,590	2,549	2,551	-0.86%	400,900	-	-4.17%
08/07	2,501	2,594	2,475	2,573	-0.96%	628,400	-	-3.52%
08/06	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	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	-	-2.73%
08/05	2,552	2,568	2,514	2,514	-1.57%	503,500	-	-5.84%
08/04	2,600	2,614	2,545	2,554	-2.74%	379,500	-	-4.45%
08/03	2,631	2,661	2,604	2,626	-0.57%	337,200	-	-1.87%
07/31	2,700	2,714	2,630	2,641	-3.79%	389,100	-	-1.31%
07/30	2,790	2,797	2,719	2,745	-1.96%	290,900	-	+2.73%
07/29	2,739	2,830	2,727	2,800	+2.68%	444,700	-	+5.07%
07/28	2,717	2,736	2,702	2,727	+0.85%	230,200	-	+2.75%
07/27	2,672	2,704	2,667	2,704	+2.08%	252,000	-	+2.19%
07/24	2,633	2,670	2,623	2,649	+0.04%	265,400	-	+0.42%
07/23	2,647	2,664	2,638	2,648	-0.38%	227,500	-	+0.61%
07/22	2,660	2,676	2,642	2,658	-0.6%	284,300	-	+1.22%
07/21	2,722	2,732	2,657	2,674	-1.07%	319,200	-	+2.02%
07/17	2,680	2,718	2,673	2,703	+1.65%	253,600	-	+3.37%
07/16	2,665	2,690	2,658	2,659	-0.23%	198,200	-	+1.88%
07/15	2,688	2,694	2,656	2,665	-0.86%	209,200	-	+2.26%
07/14	2,690	2,722	2,674	2,688	+0.79%	269,400	-	+3.31%
07/13	2,688	2,692	2,656	2,667	+0.41%	239,600	-	+2.77%
07/10	2,705	2,708	2,649	2,656	-1.85%	297,500	-	+2.59%
07/09	2,718	2,728	2,691	2,706	-1.02%	213,800	-	+4.84%
07/08	2,717	2,765	2,702	2,734	+1.15%	508,200	-	+6.38%
07/07	2,696	2,721	2,691	2,703	-0.04%	231,400	-	+5.59%
07/06	2,680	2,723	2,673	2,704	+1.16%	220,300	-	+6%
07/03	2,670	2,794	2,665	2,673	+0.19%	530,600	-	+5.07%
07/02	2,615	2,674	2,600	2,668	+3.33%	381,800	-	+5.21%
07/01	2,581	2,615	2,572	2,582	-0.65%	328,400	-	+2.06%
06/30	2,617	2,629	2,596	2,599	-0.65%	316,900	-	+2.85%
06/29	2,627	2,657	2,612	2,616	-0.11%	315,700	-	+3.69%
06/26	2,585	2,620	2,566	2,619	+2.3%	303,300	-	+3.97%
06/25	2,548	2,580	2,544	2,560	+0.31%	261,200	-	+1.79%
06/24	2,550	2,570	2,533	2,552	+0.28%	243,100	-	+1.47%
06/23	2,520	2,547	2,503	2,545	+0.99%	228,900	-	+1.23%
06/22	2,493	2,520	2,492	2,520	+1.08%	282,100	-	+0.2%
06/19	2,488	2,509	2,475	2,493	-0.87%	332,600	-	-0.84%
06/18	2,483	2,528	2,466	2,515	+0.76%	311,500	-	+0.04%
06/17	2,530	2,553	2,484	2,496	-1.34%	408,000	-	-0.64%
06/16	2,510	2,537	2,499	2,530	0%	280,600	-	+0.76%
06/15	2,552	2,571	2,530	2,530	-1.09%	289,100	-	+0.92%
06/12	2,581	2,588	2,558	2,558	-0.85%	305,100	-	+1.79%
06/11	2,571	2,590	2,560	2,580	+0.66%	329,300	-	+2.54%
06/10	2,541	2,565	2,534	2,563	+1.83%	310,300	-	+1.75%
06/09	2,505	2,524	2,494	2,517	+0.68%	288,900	-	-0.28%
06/08	2,476	2,505	2,463	2,500	+1.67%	355,000	-	-1.22%
06/05	2,442	2,475	2,442	2,459	+0.86%	229,300	-	-3.19%
06/04	2,482	2,505	2,438	2,438	-1.89%	361,100	-	-4.39%
06/03	2,480	2,499	2,456	2,485	+0.2%	309,500	-	-2.97%
06/02	2,490	2,518	2,458	2,480	-1.39%	328,400	-	-3.54%
06/01	2,490	2,519	2,480	2,515	+0.92%	511,900	-	-2.56%
05/29	2,480	2,515	2,478	2,492	-0.28%	306,400	-	-3.86%
05/28	2,506	2,518	2,488	2,499	-0.48%	278,800	-	-4.03%
05/27	2,500	2,525	2,493	2,511	+0.28%	236,300	-	-4.01%
05/26	2,500	2,517	2,488	2,504	+0.04%	264,300	-	-4.72%
05/25	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	-	-5.26%
05/22	2,550	2,550	2,515	2,535	-0.94%	251,800	-	-4.52%
05/21	2,528	2,572	2,514	2,559	+1.23%	263,500	-	-4.05%
05/20	2,577	2,587	2,508	2,528	-1.75%	346,600	-	-5.57%
05/19	2,500	2,604	2,494	2,573	+3.83%	622,400	-	-4.31%
05/18	2,501	2,501	2,473	2,478	-0.92%	319,400	-	-8.19%
05/15	2,458	2,501	2,458	2,501	+1.05%	406,000	-	-7.81%
05/14	2,470	2,478	2,455	2,475	+0.04%	417,400	-	-9.21%
05/13	2,444	2,508	2,440	2,474	+2.19%	819,900	-	-9.71%
05/12	2,539	2,576	2,421	2,421	-9.33%	1,286,200	-	-12%
05/11	15:30 剰余金の配当に関するお知らせ
05/11	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	-	-3.47%
05/08	2,656	2,658	2,621	2,650	-0.19%	399,700	-	-4.23%
05/07	2,675	2,686	2,616	2,655	-1.01%	412,700	-	-4.08%
05/01	2,664	2,686	2,650	2,682	+0.22%	217,200	-	-3.21%
04/30	2,700	2,710	2,663	2,676	-1.8%	329,300	-	-3.46%
04/28	2,724	2,738	2,704	2,725	+0.55%	337,300	-	-1.7%
04/27	2,729	2,737	2,707	2,710	-0.88%	227,900	-	-2.17%
04/24	2,749	2,749	2,717	2,734	+0.48%	172,300	-	-1.19%
04/23	2,720	2,733	2,699	2,721	-0.84%	206,000	-	-1.56%
04/22	2,760	2,765	2,735	2,744	-0.9%	149,800	-	-0.69%
04/21	2,775	2,795	2,769	2,769	-0.93%	237,900	-	+0.33%

森永製菓（2201）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート