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
08/21	2,486	2,517	2,486	2,504	+0.64%	47,600	645億6478万	+2.33%
08/20	2,489	2,502	2,475	2,488	+0.48%	26,800	641億5223万	+1.76%
08/19	2,476	2,488	2,456	2,476	-0.2%	37,900	638億4281万	+1.27%
08/18	2,451	2,487	2,442	2,481	+1.22%	35,800	639億7173万	+1.51%
08/17	2,466	2,480	2,442	2,451	-0.61%	33,600	631億9819万	+0.37%
08/14	2,447	2,475	2,430	2,466	+0.78%	31,300	635億8496万	+1.02%
08/13	2,428	2,455	2,422	2,447	+0.78%	34,200	630億9506万	+0.25%
08/12	2,422	2,428	2,408	2,428	+0.83%	30,100	626億515万	-0.49%
08/10	2,416	2,417	2,391	2,408	+0.29%	23,500	620億8945万	-1.27%
08/07	2,385	2,414	2,380	2,401	+0.88%	36,100	619億896万	-1.48%
08/06	2,350	2,389	2,350	2,380	+1.54%	23,700	613億6748万	-2.3%
08/05	2,366	2,382	2,333	2,344	-0.93%	41,800	604億3924万	-3.7%
08/04	2,408	2,421	2,360	2,366	-1.74%	40,100	610億650万	-2.79%
08/03	2,433	2,440	2,401	2,408	-1.55%	36,200	620億8945万	-1.11%
07/31	2,485	2,494	2,446	2,446	-1.61%	25,800	630億6927万	+0.49%
07/30	2,500	2,513	2,457	2,486	-1.15%	50,000	641億66万	+2.35%
07/29	2,434	2,523	2,423	2,515	+1.25%	105,400	648億4841万	+3.75%
07/28	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	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	2,467	2,484	2,459	2,484	+0.73%	29,700	640億4909万	+2.81%
07/27	2,451	2,472	2,451	2,466	+0.82%	16,600	635億8496万	+2.41%
07/24	2,448	2,455	2,431	2,446	+0.45%	18,200	630億6927万	+1.79%
07/23	2,444	2,446	2,433	2,435	-0.37%	16,800	627億8564万	+1.5%
07/22	2,450	2,457	2,429	2,444	-0.81%	33,700	630億1770万	+2.05%
07/21	2,469	2,500	2,456	2,464	-0.61%	44,500	635億3339万	+3.05%
07/17	2,462	2,487	2,456	2,479	+0.69%	27,100	639億2016万	+3.85%
07/16	2,470	2,480	2,458	2,462	-0.08%	18,900	634億8183万	+3.36%
07/15	2,483	2,483	2,457	2,464	-0.2%	25,000	635億3339万	+3.62%
07/14	2,468	2,496	2,467	2,469	+0.41%	35,700	636億6232万	+4.05%
07/13	2,447	2,469	2,447	2,459	+1.03%	22,300	634億447万	+3.89%
07/10	2,426	2,446	2,419	2,434	-0.04%	19,200	627億5986万	+3.05%
07/09	2,438	2,451	2,429	2,435	-0.57%	16,800	627億8564万	+3.35%
07/08	2,439	2,460	2,430	2,449	+0.78%	29,800	631億4662万	+4.26%
07/07	2,404	2,437	2,399	2,430	+1.42%	32,500	626億5672万	+3.71%
07/06	2,374	2,404	2,374	2,396	+0.93%	26,300	617億8004万	+2.57%
07/03	2,379	2,393	2,372	2,374	+0.64%	28,100	612億1278万	+1.8%
07/02	2,345	2,373	2,342	2,359	+0.77%	24,000	608億2601万	+1.2%
07/01	2,350	2,360	2,336	2,341	-0.43%	21,300	603億6188万	+0.47%
06/30	2,395	2,395	2,351	2,351	-1.3%	33,600	606億1973万	+0.9%
06/29	2,376	2,397	2,374	2,382	+0.42%	41,100	614億1905万	+2.28%
06/26	2,340	2,379	2,335	2,372	+1.32%	35,300	611億6121万	+1.98%
06/25	2,360	2,365	2,341	2,341	-0.38%	19,400	603億6188万	+0.73%
06/24	2,312	2,354	2,312	2,350	+1.64%	22,300	605億9394万	+1.12%
06/23	2,296	2,322	2,296	2,312	+0.7%	19,600	596億1413万	-0.47%
06/22	2,331	2,347	2,282	2,296	-1.33%	75,700	592億157万	-1.25%
06/19	2,349	2,368	2,327	2,327	-0.89%	49,100	600億90万	+0.04%
06/18	2,357	2,372	2,329	2,348	-0.04%	53,300	605億4237万	+0.86%
06/17	2,340	2,366	2,340	2,349	+0.56%	29,400	605億6816万	+0.86%
06/16	2,346	2,346	2,327	2,336	-0.55%	34,100	602億3296万	+0.17%
06/15	2,360	2,361	2,349	2,349	-0.47%	19,800	605億6816万	+0.6%
06/12	2,348	2,370	2,346	2,360	+0.04%	31,000	608億5179万	+0.98%
06/11	2,347	2,365	2,336	2,359	+0.51%	24,500	608億2601万	+0.86%
06/10	2,331	2,353	2,331	2,347	+0.73%	25,700	605億1659万	+0.21%
06/09	2,325	2,361	2,324	2,330	+0.52%	61,800	600億7825万	-0.64%
06/08	2,288	2,318	2,287	2,318	+1.36%	44,800	597億6883万	-1.28%
06/05	2,268	2,307	2,265	2,287	+0.84%	27,000	589億6951万	-2.76%
06/04	2,285	2,293	2,268	2,268	-0.7%	29,300	584億7960万	-3.78%
06/03	2,276	2,293	2,275	2,284	+0.35%	45,400	588億9216万	-3.3%
06/02	2,280	2,284	2,265	2,276	-0.61%	55,100	586億8588万	-3.84%
06/01	2,339	2,339	2,290	2,290	-2.39%	85,200	590億4686万	-3.46%
05/29	2,325	2,363	2,325	2,346	+0.99%	40,100	604億9081万	-1.26%
05/28	2,329	2,329	2,317	2,323	-0.6%	40,400	598億9776万	-2.35%
05/27	2,327	2,338	2,319	2,337	+0.43%	36,800	602億5874万	-1.93%
05/26	2,320	2,343	2,315	2,327	+0.43%	28,300	600億90万	-2.51%
05/25	2,335	2,336	2,316	2,317	-0.64%	37,500	597億4305万	-3.14%
05/22	2,323	2,335	2,312	2,332	+0.39%	26,100	601億2982万	-2.67%
05/21	2,337	2,338	2,321	2,323	-0.51%	47,400	598億9776万	-3.25%
05/20	2,350	2,358	2,331	2,335	-0.72%	34,500	602億717万	-2.99%
05/19	2,340	2,366	2,340	2,352	+0.94%	39,100	606億4551万	-2.53%
05/18	2,389	2,389	2,330	2,330	-2.47%	63,000	600億7825万	-3.68%
05/15	2,373	2,393	2,358	2,389	+0.67%	52,900	615億9955万	-1.57%
05/14	2,425	2,425	2,371	2,373	-1.74%	41,000	611億8699万	-2.43%
05/13	2,409	2,427	2,409	2,415	+0.33%	28,500	622億6995万	-0.86%
05/12	2,403	2,424	2,401	2,407	-0.21%	41,400	620億6367万	-1.31%
05/11	2,402	2,421	2,402	2,412	+0.12%	53,600	621億9259万	-1.27%
05/08	2,416	2,425	2,399	2,409	-0.45%	47,100	621億1524万	-1.47%
05/07	2,431	2,431	2,417	2,420	+0.17%	29,500	623億9887万	-1.14%
05/01	2,420	2,427	2,398	2,416	-0.17%	49,700	622億9573万	-1.47%
04/30	2,430	2,430	2,391	2,420	-0.12%	83,000	623億9887万	-1.43%
04/28	2,382	2,423	2,351	2,423	+0.96%	149,100	624億7622万	-1.38%
04/27	15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
04/27	2,399	2,412	2,397	2,400	+0.21%	57,800	618億8318万	-2.36%
04/24	2,400	2,406	2,390	2,395	-0.08%	40,100	617億5425万	-2.6%
04/23	2,404	2,417	2,397	2,397	-0.25%	47,200	618億582万	-2.6%
04/22	2,420	2,423	2,403	2,403	-0.29%	41,900	619億6053万	-2.48%
04/21	2,427	2,434	2,410	2,410	-0.45%	40,000	621億4102万	-2.23%
04/20	2,421	2,426	2,412	2,421	0%	32,100	624億2465万	-1.78%
04/17	2,430	2,443	2,417	2,421	-0.37%	31,700	624億2465万	-1.78%
04/16	2,454	2,459	2,427	2,430	-0.53%	36,900	626億5672万	-1.42%
04/15	2,431	2,454	2,431	2,443	+0.49%	32,500	629億9192万	-0.93%
04/14	2,461	2,470	2,422	2,431	-1.06%	35,100	626億8250万	-1.46%
04/13	2,470	2,483	2,454	2,457	-0.53%	26,500	633億5290万	-0.45%
04/10	2,499	2,503	2,470	2,470	-0.64%	24,800	636億8810万	+0.12%
04/09	2,509	2,528	2,486	2,486	-0.92%	40,600	641億66万	+0.77%
04/08	2,524	2,524	2,507	2,509	-0.59%	31,500	646億9370万	+1.78%
04/07	2,504	2,524	2,503	2,524	+1.08%	24,700	650億8047万	+2.48%
04/06	2,487	2,503	2,487	2,497	+0.4%	19,600	643億8429万	+1.46%
04/03	2,492	2,500	2,484	2,487	-0.32%	18,500	641億2644万	+1.02%
04/02	2,500	2,512	2,492	2,495	-0.2%	30,600	643億3272万	+1.34%
04/01	2,483	2,500	2,476	2,500	+1.13%	26,900	644億6164万	+1.54%
03/31	2,485	2,494	2,468	2,472	-0.52%	24,800	637億3967万	+0.41%
03/30	2,460	2,485	2,445	2,485	-0.56%	41,000	640億7487万	+0.93%
03/27	2,491	2,500	2,485	2,499	+0.32%	67,200	644億3586万	+1.5%
03/26	12:00 支配株主等に関する事項について

不二家（2211）のIR情報・決算資料

2026/03/27～2026/08/21

IR情報＆株価推移

開示資料

決算

株式

チャート