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
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
03/26	2,471	2,491	2,471	2,491	+0.48%	25,400	642億2958万	+1.22%
03/25	2,460	2,480	2,460	2,479	+1.14%	39,000	639億2016万	+0.77%
03/24	2,435	2,464	2,432	2,451	+1.11%	33,900	631億9819万	-0.41%
03/23	2,440	2,440	2,422	2,424	-1.22%	32,900	625億201万	-1.58%
03/19	2,460	2,471	2,446	2,454	-0.24%	38,000	632億7555万	-0.57%
03/18	2,441	2,460	2,440	2,460	+1.15%	36,600	634億3026万	-0.53%
03/17	2,416	2,441	2,415	2,432	+0.62%	30,000	627億829万	-1.82%
03/16	2,417	2,420	2,396	2,417	+0.42%	42,500	623億2152万	-2.66%
03/13	2,403	2,425	2,402	2,407	-0.5%	57,000	620億6367万	-3.33%
03/12	2,441	2,443	2,414	2,419	-1.67%	52,900	623億7309万	-3.12%
03/11	2,469	2,474	2,452	2,460	0%	47,500	634億3026万	-1.72%
03/10	2,467	2,467	2,450	2,460	+0.08%	41,400	634億3026万	-1.87%
03/09	2,431	2,461	2,404	2,458	+0.45%	49,500	633億7869万	-2.11%
03/06	2,450	2,450	2,420	2,447	-0.41%	46,200	630億9506万	-2.67%
03/05	2,452	2,477	2,452	2,457	+1.11%	44,800	633億5290万	-2.38%
03/04	2,455	2,460	2,416	2,430	-1.26%	69,700	626億5672万	-3.53%
03/03	2,480	2,487	2,456	2,461	-0.77%	55,700	634億5604万	-2.53%
03/02	2,509	2,510	2,475	2,480	-1.67%	67,400	639億4595万	-1.94%
02/27	2,500	2,563	2,500	2,522	+1.29%	115,100	650億2890万	-0.47%
02/26	2,481	2,502	2,476	2,490	+0.24%	41,100	642億380万	-1.81%
02/25	2,506	2,509	2,480	2,484	-1.08%	45,600	640億4909万	-2.2%
02/24	2,462	2,514	2,461	2,511	+2.07%	56,600	647億4527万	-1.26%
02/20	2,483	2,483	2,460	2,460	-1.32%	47,900	634億3026万	-3.34%
02/19	2,482	2,494	2,464	2,493	+0.48%	44,100	642億8115万	-2.24%
02/18	2,479	2,489	2,471	2,481	+0.45%	40,800	639億7173万	-2.82%
02/17	2,491	2,498	2,470	2,470	-0.68%	57,100	636億8810万	-3.36%
02/16	2,518	2,518	2,485	2,487	-1.27%	71,000	641億2644万	-2.78%
02/13	2,538	2,545	2,512	2,519	-0.63%	64,600	649億5155万	-1.56%
02/12	2,558	2,572	2,508	2,535	-1.93%	117,000	653億6411万	-0.9%
02/10	15:30 2025年12月期決算短信〔日本基準〕(連結)
02/10	15:30 代表取締役の異動に関するお知らせ
02/10	2,567	2,585	2,560	2,585	+0.7%	48,100	666億5334万	+1.13%
02/09	2,595	2,595	2,567	2,567	-0.62%	54,700	661億8921万	+0.59%
02/06	2,579	2,587	2,564	2,583	+0.16%	50,300	666億177万	+1.29%
02/05	2,593	2,607	2,578	2,579	-0.35%	52,300	664億9863万	+1.14%
02/04	2,560	2,598	2,560	2,588	+1.09%	59,900	667億3069万	+1.37%
02/03	2,575	2,584	2,560	2,560	-0.54%	42,500	660億872万	+0.2%
02/02	2,562	2,580	2,558	2,574	+0.59%	42,300	663億6971万	+0.66%
01/30	2,554	2,559	2,528	2,559	+0.95%	44,000	659億8294万	-0.04%
01/29	2,515	2,535	2,494	2,535	+0.92%	57,800	653億6411万	-1.09%
01/28	2,529	2,531	2,501	2,512	-0.28%	59,900	647億7106万	-2.14%
01/27	2,553	2,555	2,512	2,519	-1.56%	61,800	649億5155万	-2.06%
01/26	2,569	2,570	2,552	2,559	-0.62%	47,500	659億8294万	-0.7%
01/23	2,593	2,600	2,574	2,575	-0.66%	33,300	663億9549万	-0.19%
01/22	2,561	2,603	2,560	2,592	+0.5%	66,200	668億3383万	+0.39%
01/21	2,576	2,586	2,562	2,579	-0.39%	57,500	664億9863万	-0.19%
01/20	2,572	2,590	2,565	2,589	+0.7%	65,900	667億5648万	+0.12%
01/19	2,569	2,588	2,565	2,571	+0.27%	56,400	662億9235万	-0.7%
01/16	2,564	2,564	2,544	2,564	-0.35%	36,700	661億1186万	-1.08%
01/15	2,580	2,584	2,564	2,573	-0.08%	71,000	663億4392万	-0.85%
01/14	2,539	2,575	2,537	2,575	+1.42%	82,300	663億9549万	-0.85%
01/13	2,530	2,553	2,527	2,539	+0.55%	82,600	654億6724万	-2.35%
01/09	2,525	2,535	2,515	2,525	+0.28%	63,300	651億626万	-3%
01/08	2,500	2,518	2,493	2,518	+0.48%	73,800	649億2577万	-3.45%
01/07	2,475	2,514	2,472	2,506	+1.46%	98,200	646億1635万	-4.13%
01/06	2,493	2,499	2,469	2,470	-0.88%	112,800	636億8810万	-5.73%
01/05	2,524	2,524	2,489	2,492	-1.35%	113,300	642億5537万	-5.21%
2025
12/30	2,546	2,557	2,524	2,526	-1.37%	114,900	651億3204万	-4.17%
12/29	15:00 代表取締役の異動(辞任)に関するお知らせ
12/29	2,553	2,574	2,537	2,561	-3.65%	287,500	660億3451万	-2.99%
12/26	2,647	2,659	2,640	2,658	+0.99%	99,300	685億3562万	+0.57%
12/25	2,629	2,635	2,629	2,632	+0.08%	69,000	678億6522万	-0.34%
12/24	2,641	2,643	2,628	2,630	-0.3%	80,900	678億1365万	-0.42%
12/23	2,647	2,647	2,638	2,638	-0.11%	50,500	680億1993万	-0.11%
12/22	2,643	2,653	2,641	2,641	+0.3%	53,400	680億9728万	+0.04%
12/19	2,633	2,646	2,633	2,633	-0.23%	31,700	678億9100万	-0.27%
12/18	2,641	2,648	2,633	2,639	+0.34%	38,200	680億4571万	0%
12/17	2,635	2,641	2,630	2,630	-0.19%	28,700	678億1365万	-0.3%
12/16	2,641	2,645	2,635	2,635	-0.19%	34,700	679億4257万	-0.04%
12/15	2,648	2,652	2,640	2,640	+0.42%	51,400	680億7149万	+0.23%
12/12	2,650	2,653	2,629	2,629	-0.38%	44,400	677億8786万	-0.15%
12/11	2,651	2,659	2,639	2,639	-0.45%	37,900	680億4571万	+0.34%
12/10	2,655	2,658	2,646	2,651	+0.23%	22,400	683億5513万	+0.95%
12/09	2,658	2,660	2,640	2,645	-0.3%	27,800	682億42万	+0.84%
12/08	2,649	2,658	2,634	2,653	+0.87%	39,100	684億670万	+1.22%
12/05	2,634	2,648	2,626	2,630	-0.15%	39,000	678億1365万	+0.54%
12/04	2,622	2,647	2,620	2,634	+0.15%	59,200	679億1679万	+0.77%
12/03	2,650	2,657	2,630	2,630	-0.75%	38,200	678億1365万	+0.65%
12/02	2,659	2,661	2,643	2,650	0%	30,800	683億2934万	+1.45%
12/01	2,670	2,674	2,641	2,650	-0.75%	49,100	683億2934万	+1.49%
11/28	2,678	2,685	2,670	2,670	-0.37%	42,600	688億4503万	+2.3%
11/27	2,667	2,680	2,664	2,680	+0.53%	41,600	691億288万	+2.8%
11/26	2,650	2,666	2,650	2,666	+1.14%	40,100	687億4190万	+2.42%
11/25	2,648	2,659	2,636	2,636	-0.45%	36,800	679億6836万	+1.38%
11/21	2,610	2,648	2,608	2,648	+1.61%	43,300	682億7777万	+1.96%

不二家（2211）のIR情報・決算資料

2025/11/21～2026/04/21

IR情報＆株価推移

開示資料

決算

株式

チャート