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
10/02	2,485	2,485	2,455	2,460	-1.52%	33,400	-	-1.72%
10/01	2,481	2,516	2,481	2,498	+0.04%	23,400	-	-0.24%
09/30	2,491	2,507	2,472	2,497	-0.04%	31,500	-	-0.32%
09/29	2,520	2,522	2,498	2,498	-1.26%	36,800	-	-0.28%
09/28	2,529	2,530	2,515	2,530	+0.16%	36,800	-	+1%
09/25	2,514	2,526	2,504	2,526	+0.88%	33,700	-	+0.96%
09/24	2,519	2,525	2,501	2,504	-1.03%	35,900	-	+0.12%
09/18	2,520	2,530	2,509	2,530	+0.56%	41,400	-	+1.28%
09/17	2,517	2,517	2,506	2,516	+0.64%	22,800	-	+0.8%
09/16	2,508	2,525	2,500	2,500	-0.52%	24,700	-	+0.28%
09/15	2,520	2,527	2,508	2,513	-0.16%	25,100	-	+0.92%
09/14	2,510	2,520	2,500	2,517	+0.84%	27,100	-	+1.25%
09/11	2,489	2,510	2,484	2,496	+0.08%	27,700	-	+0.6%
09/10	2,484	2,495	2,476	2,494	+0.36%	17,600	-	+0.69%
09/09	2,505	2,506	2,485	2,485	-0.8%	26,800	-	+0.57%
09/08	2,484	2,509	2,481	2,505	+0.64%	19,900	-	+1.58%
09/07	2,487	2,497	2,464	2,489	-0.08%	17,900	-	+1.1%
09/04	2,475	2,496	2,470	2,491	+0.28%	18,800	-	+1.26%
09/03	2,481	2,497	2,475	2,484	+0.12%	26,200	-	+0.98%
09/02	2,506	2,515	2,478	2,481	-1.12%	26,600	-	+0.81%
09/01	2,519	2,525	2,506	2,509	-0.44%	26,900	-	+1.91%
08/31	2,502	2,520	2,502	2,520	+0.2%	28,500	-	+2.44%
08/28	2,509	2,519	2,503	2,515	+0.4%	18,600	-	+2.36%
08/27	2,511	2,520	2,495	2,505	-0.28%	25,200	-	+2.08%
08/26	2,500	2,512	2,497	2,512	+0.6%	29,200	-	+2.49%
08/25	2,502	2,510	2,495	2,497	-0.2%	28,200	-	+1.96%
08/24	2,511	2,519	2,492	2,502	-0.08%	22,400	-	+2.16%
08/21	2,486	2,517	2,486	2,504	+0.64%	47,600	-	+2.33%
08/20	2,489	2,502	2,475	2,488	+0.48%	26,800	-	+1.76%
08/19	2,476	2,488	2,456	2,476	-0.2%	37,900	-	+1.27%
08/18	2,451	2,487	2,442	2,481	+1.22%	35,800	-	+1.51%
08/17	2,466	2,480	2,442	2,451	-0.61%	33,600	-	+0.37%
08/14	2,447	2,475	2,430	2,466	+0.78%	31,300	-	+1.02%
08/13	2,428	2,455	2,422	2,447	+0.78%	34,200	-	+0.25%
08/12	2,422	2,428	2,408	2,428	+0.83%	30,100	-	-0.49%
08/10	2,416	2,417	2,391	2,408	+0.29%	23,500	-	-1.27%
08/07	2,385	2,414	2,380	2,401	+0.88%	36,100	-	-1.48%
08/06	2,350	2,389	2,350	2,380	+1.54%	23,700	-	-2.3%
08/05	2,366	2,382	2,333	2,344	-0.93%	41,800	-	-3.7%
08/04	2,408	2,421	2,360	2,366	-1.74%	40,100	-	-2.79%
08/03	2,433	2,440	2,401	2,408	-1.55%	36,200	-	-1.11%
07/31	2,485	2,494	2,446	2,446	-1.61%	25,800	-	+0.49%
07/30	2,500	2,513	2,457	2,486	-1.15%	50,000	-	+2.35%
07/29	2,434	2,523	2,423	2,515	+1.25%	105,400	-	+3.75%
07/28	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/28	（IR情報）15:30 2026年12月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ
07/28	2,467	2,484	2,459	2,484	+0.73%	29,700	-	+2.81%
07/27	2,451	2,472	2,451	2,466	+0.82%	16,600	-	+2.41%
07/24	2,448	2,455	2,431	2,446	+0.45%	18,200	-	+1.79%
07/23	2,444	2,446	2,433	2,435	-0.37%	16,800	-	+1.5%
07/22	2,450	2,457	2,429	2,444	-0.81%	33,700	-	+2.05%
07/21	2,469	2,500	2,456	2,464	-0.61%	44,500	-	+3.05%
07/21	（空売り報告）Citigroup Global Markets Limited 124,949株（0.48%）-0.03%義務消失
07/17	2,462	2,487	2,456	2,479	+0.69%	27,100	-	+3.85%
07/16	2,470	2,480	2,458	2,462	-0.08%	18,900	-	+3.36%
07/15	2,483	2,483	2,457	2,464	-0.2%	25,000	-	+3.62%
07/14	2,468	2,496	2,467	2,469	+0.41%	35,700	-	+4.05%
07/13	2,447	2,469	2,447	2,459	+1.03%	22,300	-	+3.89%
07/10	2,426	2,446	2,419	2,434	-0.04%	19,200	-	+3.05%
07/09	2,438	2,451	2,429	2,435	-0.57%	16,800	-	+3.35%
07/08	2,439	2,460	2,430	2,449	+0.78%	29,800	-	+4.26%
07/07	2,404	2,437	2,399	2,430	+1.42%	32,500	-	+3.71%
07/06	2,374	2,404	2,374	2,396	+0.93%	26,300	-	+2.57%
07/06	（空売り報告）Citigroup Global Markets Limited 131,549株（0.51%）再IN
07/03	2,379	2,393	2,372	2,374	+0.64%	28,100	-	+1.8%
07/02	2,345	2,373	2,342	2,359	+0.77%	24,000	-	+1.2%
07/01	2,350	2,360	2,336	2,341	-0.43%	21,300	-	+0.47%
06/30	2,395	2,395	2,351	2,351	-1.3%	33,600	-	+0.9%
06/29	2,376	2,397	2,374	2,382	+0.42%	41,100	-	+2.28%
06/26	2,340	2,379	2,335	2,372	+1.32%	35,300	-	+1.98%
06/25	2,360	2,365	2,341	2,341	-0.38%	19,400	-	+0.73%
06/24	2,312	2,354	2,312	2,350	+1.64%	22,300	-	+1.12%
06/23	2,296	2,322	2,296	2,312	+0.7%	19,600	-	-0.47%
06/22	2,331	2,347	2,282	2,296	-1.33%	75,700	-	-1.25%
06/19	2,349	2,368	2,327	2,327	-0.89%	49,100	-	+0.04%
06/18	2,357	2,372	2,329	2,348	-0.04%	53,300	-	+0.86%
06/17	2,340	2,366	2,340	2,349	+0.56%	29,400	-	+0.86%
06/16	2,346	2,346	2,327	2,336	-0.55%	34,100	-	+0.17%
06/15	2,360	2,361	2,349	2,349	-0.47%	19,800	-	+0.6%
06/12	2,348	2,370	2,346	2,360	+0.04%	31,000	-	+0.98%
06/11	2,347	2,365	2,336	2,359	+0.51%	24,500	-	+0.86%
06/10	2,331	2,353	2,331	2,347	+0.73%	25,700	-	+0.21%
06/09	2,325	2,361	2,324	2,330	+0.52%	61,800	-	-0.64%
06/08	2,288	2,318	2,287	2,318	+1.36%	44,800	-	-1.28%
06/05	2,268	2,307	2,265	2,287	+0.84%	27,000	-	-2.76%
06/05	（空売り報告）Citigroup Global Markets Limited 128,549株（0.49%）-0.03%義務消失
06/04	2,285	2,293	2,268	2,268	-0.7%	29,300	-	-3.78%
06/03	2,276	2,293	2,275	2,284	+0.35%	45,400	-	-3.3%
06/02	2,280	2,284	2,265	2,276	-0.61%	55,100	-	-3.84%
06/01	2,339	2,339	2,290	2,290	-2.39%	85,200	-	-3.46%
05/29	2,325	2,363	2,325	2,346	+0.99%	40,100	-	-1.26%
05/28	2,329	2,329	2,317	2,323	-0.6%	40,400	-	-2.35%
05/27	2,327	2,338	2,319	2,337	+0.43%	36,800	-	-1.93%
05/26	2,320	2,343	2,315	2,327	+0.43%	28,300	-	-2.51%
05/25	2,335	2,336	2,316	2,317	-0.64%	37,500	-	-3.14%
05/22	2,323	2,335	2,312	2,332	+0.39%	26,100	-	-2.67%
05/21	2,337	2,338	2,321	2,323	-0.51%	47,400	-	-3.25%
05/20	2,350	2,358	2,331	2,335	-0.72%	34,500	-	-2.99%
05/19	2,340	2,366	2,340	2,352	+0.94%	39,100	-	-2.53%
05/18	2,389	2,389	2,330	2,330	-2.47%	63,000	-	-3.68%
05/15	2,373	2,393	2,358	2,389	+0.67%	52,900	-	-1.57%
05/14	2,425	2,425	2,371	2,373	-1.74%	41,000	-	-2.43%
05/13	2,409	2,427	2,409	2,415	+0.33%	28,500	-	-0.86%
05/12	2,403	2,424	2,401	2,407	-0.21%	41,400	-	-1.31%
05/11	2,402	2,421	2,402	2,412	+0.12%	53,600	-	-1.27%

不二家（2211）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート