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
05/23	2,338	2,376	2,331	2,376	+0.38%	539,000	2091億1565万	-5.04%
05/22	2,416	2,423	2,367	2,367	-2.27%	508,700	2083億2354万	-5.58%
05/21	2,448	2,453	2,422	2,422	-0.78%	328,900	2131億6418万	-3.58%
05/20	2,452	2,460	2,436	2,441	-1.17%	307,100	2148億3640万	-2.94%
05/19	2,455	2,482	2,450	2,470	+0.98%	198,700	2173億8874万	-1.91%
05/16	2,452	2,456	2,438	2,446	+0.08%	217,400	2152億7646万	-2.86%
05/15	2,438	2,455	2,438	2,444	+0.25%	215,600	2151億44万	-2.98%
05/14	2,480	2,480	2,438	2,438	-2.67%	411,300	2145億7237万	-3.14%
05/13	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
05/13	2,497	2,513	2,487	2,505	+0.2%	362,000	2204億6915万	-0.56%
05/12	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
05/12	2,587	2,595	2,491	2,500	-1.73%	474,100	2200億2909万	-0.75%
05/09	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/09	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	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	2,560	2,582	2,530	2,544	-0.24%	304,500	2239億160万	+0.95%
05/08	2,537	2,560	2,526	2,550	+0.08%	210,900	2244億2967万	+1.19%
05/07	2,535	2,568	2,526	2,548	+0.47%	173,300	2242億5365万	+1.19%
05/02	2,530	2,547	2,518	2,536	-0.28%	192,400	2231億9751万	+0.71%
05/01	2,545	2,545	2,527	2,543	-0.12%	147,900	2238億1359万	+0.91%
04/30	2,555	2,555	2,521	2,546	+0.28%	197,900	2240億7763万	+0.99%
04/28	2,518	2,544	2,516	2,539	+0.75%	537,400	2234億6154万	+0.67%
04/25	2,530	2,556	2,511	2,520	-0.04%	196,300	2217億8932万	-0.12%
04/24	2,580	2,585	2,509	2,521	-2.51%	214,900	2218億7733万	-0.16%
04/23	2,581	2,606	2,572	2,586	+0.23%	212,200	2275億9809万	+2.33%
04/22	2,554	2,580	2,545	2,580	+0.94%	142,000	2270億7002万	+2.18%
04/21	2,530	2,569	2,522	2,556	+0.99%	169,500	2249億5774万	+1.35%
04/18	2,514	2,531	2,503	2,531	+0.64%	108,000	2227億5745万	+0.4%
04/17	2,520	2,524	2,502	2,515	-0.24%	97,400	2213億4926万	-0.2%
04/16	2,510	2,530	2,504	2,521	+0.52%	134,200	2218億7733万	0%
04/15	2,506	2,515	2,501	2,508	+0.4%	142,100	2207億3318万	-0.48%
04/14	2,518	2,531	2,494	2,498	+0.44%	190,300	2198億5307万	-0.87%
04/11	2,485	2,492	2,449	2,487	-1.58%	183,600	2188億8494万	-1.31%
04/10	2,511	2,530	2,469	2,527	+2.6%	229,300	2224億540万	+0.24%
04/09	2,445	2,473	2,412	2,463	-0.48%	263,300	2167億7266万	-2.22%
04/08	2,427	2,489	2,403	2,475	+3.77%	344,600	2178億2880万	-1.75%
04/07	2,400	2,438	2,337	2,385	-4.6%	470,600	2099億775万	-5.32%
04/04	2,500	2,511	2,481	2,500	-0.2%	253,900	2200億2909万	-0.87%
04/03	2,470	2,506	2,460	2,505	-0.28%	333,400	2204億6915万	-0.63%
04/02	2,528	2,544	2,511	2,512	-1.68%	171,400	2210億8523万	-0.32%
04/01	2,530	2,564	2,521	2,555	+2%	336,200	2248億6973万	+1.43%
03/31	2,521	2,526	2,498	2,505	-1.46%	334,300	2204億6915万	-0.4%
03/28	2,527	2,550	2,510	2,542	-1.7%	290,500	2332億9087万	+1.11%
03/27	2,555	2,586	2,550	2,586	+0.94%	407,200	2373億2895万	+2.9%
03/26	2,580	2,581	2,555	2,562	-0.74%	314,500	2351億2636万	+2.03%
03/25	2,570	2,585	2,550	2,581	+0.66%	167,700	2368億7008万	+2.91%
03/24	2,567	2,571	2,545	2,564	-0.12%	216,500	2353億991万	+2.23%
03/21	2,559	2,570	2,548	2,567	+0.51%	315,400	2355億8523万	+2.31%
03/19	2,537	2,559	2,535	2,554	+0.39%	177,900	2343億9217万	+1.79%
03/18	2,520	2,549	2,520	2,544	+0.99%	185,800	2334億7442万	+1.27%
03/17	2,525	2,528	2,513	2,519	-0.04%	195,400	2311億8006万	+0.16%
03/14	2,502	2,522	2,497	2,520	+0.52%	224,300	2312億7183万	0%
03/13	2,518	2,530	2,498	2,507	-0.79%	226,000	2300億7876万	-0.67%
03/12	2,510	2,532	2,499	2,527	+0.48%	211,600	2319億1425万	-0.08%
03/11	2,526	2,547	2,512	2,515	+0.16%	330,000	2308億1296万	-0.75%
03/10	2,518	2,529	2,501	2,511	+0.56%	203,000	2304億4586万	-1.14%
03/07	16:30 自己株式の消却に関するお知らせ
03/07	2,493	2,500	2,475	2,497	+0.16%	185,700	2291億6102万	-1.96%
03/06	2,481	2,494	2,475	2,493	+0.48%	171,700	2287億9392万	-2.39%
03/05	2,490	2,490	2,467	2,481	+0.36%	179,400	2276億9262万	-3.16%
03/04	2,469	2,496	2,459	2,472	+0.12%	251,700	2268億6665万	-3.78%
03/03	2,490	2,498	2,454	2,469	+0.2%	307,400	2265億9133万	-4.15%
02/28	2,494	2,509	2,450	2,464	-0.65%	398,800	2261億3246万	-4.57%
02/27	2,466	2,485	2,449	2,480	+0.36%	203,800	2276億85万	-4.17%
02/26	2,489	2,495	2,458	2,471	-0.44%	367,400	2267億7488万	-4.74%
02/25	2,466	2,483	2,452	2,482	+0.65%	299,400	2277億8440万	-4.58%
02/21	2,470	2,483	2,448	2,466	-0.4%	339,600	2263億1601万	-5.37%
02/20	2,510	2,511	2,465	2,476	-1.47%	340,900	2272億3375万	-5.24%
02/19	2,528	2,535	2,504	2,513	-0.59%	198,900	2306億2941万	-4.08%
02/18	2,514	2,543	2,510	2,528	+1.04%	217,900	2320億603万	-3.7%
02/17	2,568	2,568	2,502	2,502	-3.06%	535,900	2296億1989万	-4.9%
02/14	2,590	2,596	2,570	2,581	-0.39%	237,900	2368億7008万	-2.16%
02/13	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
02/13	2,568	2,596	2,568	2,591	+0.9%	260,200	2377億8782万	-1.97%
02/12	2,600	2,616	2,528	2,568	-2.39%	628,800	2356億7701万	-2.98%
02/10	15:30 代表取締役の異動に関するお知らせ
02/10	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,644	2,654	2,631	2,631	+0.42%	285,300	2414億5880万	-0.83%
02/07	2,655	2,655	2,619	2,620	-0.83%	201,600	2404億4928万	-1.36%
02/06	2,623	2,656	2,623	2,642	+1.26%	251,500	2424億6832万	-0.68%
02/05	2,622	2,634	2,604	2,609	-0.76%	409,400	2394億3976万	-2.03%
02/04	2,669	2,673	2,629	2,629	-1.05%	242,800	2412億7526万	-1.39%
02/03	2,666	2,668	2,647	2,657	-0.75%	297,900	2438億4494万	-0.49%
01/31	2,678	2,682	2,662	2,677	-0.19%	249,300	2456億8043万	+0.15%
01/30	2,671	2,685	2,655	2,682	+0.41%	230,100	2461億3931万	+0.22%
01/29	2,688	2,688	2,664	2,671	-0.56%	168,000	2451億2979万	-0.3%
01/28	2,662	2,692	2,662	2,686	+0.71%	213,400	2465億640万	+0.11%
01/27	2,644	2,674	2,644	2,667	+1.37%	137,300	2447億6269万	-0.74%
01/24	2,640	2,650	2,629	2,631	+0.42%	139,500	2414億5880万	-2.27%
01/23	2,620	2,633	2,608	2,620	-0.3%	201,700	2404億4928万	-3%
01/22	2,630	2,638	2,609	2,628	-0.15%	224,400	2411億8348万	-2.99%
01/21	2,646	2,646	2,625	2,632	+0.04%	165,000	2415億5058万	-3.06%
01/20	2,623	2,640	2,616	2,631	+0.3%	145,100	2414億5880万	-3.31%
01/17	2,624	2,631	2,612	2,623	-0.04%	180,100	2407億2461万	-3.81%
01/16	2,653	2,658	2,622	2,624	-1.09%	253,200	2408億1638万	-3.95%
01/15	2,641	2,655	2,635	2,653	+0.45%	208,600	2434億7784万	-3.14%
01/14	2,670	2,680	2,619	2,641	-1.34%	281,800	2423億7655万	-3.75%
01/10	2,683	2,691	2,675	2,677	-0.45%	212,600	2456億8043万	-2.65%
01/09	2,700	2,703	2,688	2,689	-0.04%	254,500	2467億8173万	-2.36%
01/08	2,697	2,703	2,684	2,690	-0.26%	214,000	2468億7350万	-2.39%
01/07	2,707	2,709	2,687	2,697	-0.7%	227,000	2475億1592万	-2.21%
01/06	2,720	2,738	2,705	2,716	-0.04%	272,200	2492億5964万	-1.52%
2024
12/30	2,720	2,729	2,705	2,717	+0.04%	205,300	2493億5141万	-1.49%
12/27	2,713	2,719	2,701	2,716	+0.11%	208,300	2492億5964万	-1.42%
12/26	2,685	2,713	2,680	2,713	+0.97%	232,100	2489億8432万	-1.52%
12/25	2,714	2,714	2,673	2,687	-1.18%	223,300	2465億9818万	-2.47%
12/24	2,740	2,743	2,715	2,719	-1.06%	142,800	2495億3496万	-1.34%
12/23	2,760	2,770	2,734	2,748	+0.18%	217,200	2521億9643万	-0.25%
12/20	2,761	2,764	2,735	2,743	-0.65%	436,700	2517億3755万	-0.22%

2201 森永製菓

IR情報

2024/12/20～2025/05/23

IR情報＆株価推移

開示資料

決算

株式

チャート