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
03/06	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%
03/03	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%
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%
02/25	2,885	2,885	2,836	2,860	0%	298,100	2462億7928万	+3.36%
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%
02/19	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%
02/16	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%
02/12	2,818	2,821	2,749	2,750	-0.47%	504,700	2368億700万	+0.55%
02/10	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%
02/06	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%
02/02	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%
01/27	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%
01/22	2,768	2,790	2,760	2,790	+0.79%	223,300	2402億5147万	+3.72%
01/21	2,825	2,826	2,758	2,768	-2.02%	354,100	2383億5701万	+3.21%
01/20	2,760	2,836	2,751	2,825	+2.62%	476,800	2432億6537万	+5.61%
01/19	2,700	2,759	2,697	2,753	+2.57%	473,200	2370億6533万	+3.22%
01/16	2,686	2,691	2,666	2,684	-0.26%	298,400	2311億2363万	+0.86%
01/15	2,660	2,710	2,659	2,691	-2.32%	470,300	2317億2641万	+1.2%
01/14	2,730	2,758	2,723	2,755	+0.92%	304,400	2372億3756万	+3.77%
01/13	2,713	2,744	2,704	2,730	+0.92%	477,100	2350億8477万	+3.02%
01/09	2,680	2,715	2,680	2,705	+0.93%	450,900	2329億3198万	+2.27%
01/08	2,680	2,699	2,673	2,680	-0.41%	301,500	2307億7918万	+1.44%
01/07	2,691	2,712	2,678	2,691	-1.82%	317,500	2317億2641万	+1.93%
01/06	2,700	2,754	2,690	2,741	+2.77%	539,700	2360億3199万	+3.87%
01/05	2,660	2,669	2,645	2,667	+0.26%	211,600	2296億5973万	+1.18%
2025
12/30	2,670	2,678	2,657	2,660	-0.11%	141,600	2290億5695万	+0.83%
12/29	2,654	2,666	2,643	2,663	+0.34%	164,500	2293億1529万	+0.95%
12/26	2,660	2,671	2,647	2,654	-0.6%	110,200	2285億4028万	+0.57%
12/25	2,674	2,676	2,664	2,670	+0.11%	88,100	2299億1807万	+1.21%
12/24	2,678	2,684	2,665	2,667	-0.04%	145,500	2296億5973万	+1.06%
12/23	2,660	2,681	2,649	2,668	+1.56%	360,200	2297億4585万	+1.14%
12/22	2,655	2,655	2,610	2,627	-0.98%	152,900	2262億1527万	-0.34%
12/19	2,630	2,665	2,630	2,653	+0.64%	215,200	2284億5417万	+0.68%
12/18	2,633	2,648	2,616	2,636	+0.76%	183,100	2269億9027万	+0.19%
12/17	2,624	2,634	2,607	2,616	-0.38%	181,100	2252億6804万	-0.68%
12/16	2,615	2,644	2,610	2,626	+0.19%	158,100	2261億2916万	-0.38%
12/15	2,609	2,627	2,606	2,621	+0.96%	200,800	2256億9860万	-0.68%
12/12	2,602	2,602	2,585	2,596	+0.27%	203,400	2235億4581万	-1.74%
12/11	2,638	2,638	2,578	2,589	-1.26%	200,800	2229億4303万	-2.12%
12/10	2,606	2,622	2,599	2,622	+0.15%	166,200	2257億8471万	-1.02%
12/09	2,638	2,648	2,602	2,618	-0.57%	206,300	2254億4026万	-1.21%
12/08	2,608	2,638	2,604	2,633	+1.35%	227,100	2267億3194万	-0.72%
12/05	2,602	2,617	2,597	2,598	-0.38%	174,400	2237億1803万	-2.07%
12/04	2,601	2,616	2,596	2,608	-0.19%	126,700	2245億7915万	-1.81%
12/03	2,611	2,620	2,591	2,613	-0.42%	210,400	2250億971万	-1.73%
12/02	2,629	2,641	2,609	2,624	-0.42%	158,800	2259億5693万	-1.46%
12/01	2,672	2,683	2,635	2,635	-1.31%	234,600	2269億416万	-1.16%
11/28	2,665	2,692	2,662	2,670	+0.11%	227,900	2299億1807万	+0.11%
11/27	2,694	2,705	2,664	2,667	-1.44%	292,900	2296億5973万	+0.04%
11/26	2,707	2,720	2,694	2,706	+0.89%	338,900	2330億1809万	+1.54%
11/25	2,660	2,698	2,652	2,682	+0.37%	366,300	2309億5141万	+0.79%
11/21	2,655	2,672	2,641	2,672	+1.14%	362,100	2300億9029万	+0.56%
11/20	2,676	2,688	2,642	2,642	-1.34%	304,700	2275億694万	-0.41%
11/19	2,667	2,685	2,648	2,678	+1.36%	411,600	2306億696万	+0.98%
11/18	2,652	2,653	2,622	2,642	+0.46%	397,600	2275億694万	-0.23%
11/17	2,590	2,631	2,586	2,630	+1.7%	579,000	2264億7360万	-0.57%
11/14	2,563	2,587	2,554	2,586	+0.78%	527,000	2226億8469万	-2.16%
11/13	2,570	2,583	2,551	2,566	-4.96%	933,400	2209億6246万	-2.95%
11/12	15:30 所在不明株主の株式売却に関するお知らせ
11/12	15:30 剰余金の配当(中間配当)に関するお知らせ
11/12	15:30 2026年3月期通期連結業績予想の修正に関するお知らせ
11/12	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	2,703	2,725	2,688	2,700	+0.45%	255,200	2325億142万	+2.08%
11/11	2,686	2,688	2,661	2,688	+0.04%	208,800	2314億6808万	+1.74%
11/10	2,715	2,715	2,680	2,687	-0.78%	274,700	2313億8197万	+1.9%
11/07	2,664	2,708	2,664	2,708	+1.35%	185,800	2331億9031万	+2.89%
11/06	2,668	2,695	2,666	2,672	-0.04%	131,500	2300億9029万	+1.71%
11/05	2,680	2,698	2,649	2,673	+0.56%	170,400	2301億7640万	+1.83%
11/04	2,636	2,667	2,634	2,658	+0.08%	287,100	2288億8473万	+1.37%
10/31	2,683	2,683	2,644	2,656	-0.15%	238,600	2287億1251万	+1.26%
10/30	2,660	2,673	2,646	2,660	-0.41%	256,100	2290億5695万	+1.41%
10/29	2,726	2,728	2,671	2,671	-1.04%	251,800	2300億418万	+1.87%
10/28	2,715	2,719	2,693	2,699	-0.52%	372,300	2324億1531万	+3.02%
10/27	2,690	2,722	2,687	2,713	+0.97%	390,500	2336億2087万	+3.63%
10/24	2,690	2,691	2,670	2,687	+0.83%	319,100	2313億8197万	+2.71%
10/23	2,653	2,670	2,653	2,665	+0.6%	218,700	2294億8751万	+1.91%
10/22	2,650	2,663	2,641	2,649	+0.99%	226,400	2281億972万	+1.22%
10/21	2,602	2,630	2,601	2,623	+0.46%	268,100	2258億7082万	+0.15%
10/20	2,625	2,625	2,602	2,611	+0.69%	141,300	2248億3748万	-0.46%
10/17	2,586	2,596	2,574	2,593	+0.74%	140,800	2232億8747万	-1.29%
10/16	2,601	2,610	2,567	2,574	-1.11%	241,500	2216億5135万	-2.2%
10/15	2,575	2,607	2,571	2,603	+0.89%	281,800	2241億4859万	-1.33%
10/14	2,544	2,602	2,542	2,580	-0.19%	251,900	2221億6802万	-2.35%
10/10	2,555	2,592	2,540	2,585	+0.54%	280,100	2225億9858万	-2.34%
10/09	2,579	2,581	2,562	2,571	-1.12%	224,900	2213億9302万	-3.02%
10/08	2,615	2,634	2,599	2,600	-0.27%	147,400	2238億9025万	-2.11%
10/07	2,584	2,607	2,571	2,607	0%	276,900	2244億9304万	-1.99%

2201 森永製菓

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート