イベントチャート

2025/09/29～2026/03/06

イベント情報＆株価推移

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	2,335	2,335	2,311	2,335	+0.99%	1,000	49億1271万	+1.52%
03/05	2,325	2,330	2,312	2,312	+0.09%	400	48億6432万	+0.61%
03/04	2,319	2,319	2,290	2,310	-0.65%	1,600	48億6011万	+0.57%
03/03	2,325	2,325	2,325	2,325	-0.43%	100	48億9167万	+1.26%
03/02	2,339	2,339	2,320	2,335	+0.26%	800	49億1271万	+1.74%
02/27	2,310	2,329	2,310	2,329	+0.82%	700	49億9万	+1.53%
02/26	2,340	2,340	2,301	2,310	0%	1,200	48億6011万	+0.79%
02/25	2,341	2,341	2,307	2,310	+0.39%	700	48億6011万	+0.79%
02/24	2,298	2,308	2,298	2,301	+0.39%	500	48億4118万	+0.44%
02/20	2,292	2,292	2,292	2,292	0%	100	48億2224万	+0.09%
02/19	2,291	2,292	2,291	2,292	-0.35%	500	48億2224万	+0.17%
02/18	2,300	2,300	2,300	2,300	0%	300	48億3908万	+0.52%
02/17	2,300	2,300	2,300	2,300	0%	300	48億3908万	+0.61%
02/16	2,309	2,309	2,300	2,300	+0.17%	300	48億3908万	+0.66%
02/13	2,282	2,297	2,282	2,296	+0.26%	500	48億3066万	+0.57%
02/12	2,289	2,290	2,289	2,290	+0.04%	700	48億1804万	+0.39%
02/10	2,288	2,289	2,288	2,289	+0.04%	300	48億1593万	+0.44%
02/09	2,288	2,288	2,284	2,288	0%	400	48億1383万	+0.48%
02/06	2,284	2,288	2,284	2,288	+0.18%	500	48億1383万	+0.53%
02/05	2,280	2,284	2,279	2,284	+0.18%	1,400	48億541万	+0.44%
02/04	2,280	2,280	2,280	2,280	-0.13%	100	47億9700万	+0.35%
02/03	2,271	2,283	2,262	2,283	0%	1,000	48億331万	+0.53%
02/02	2,285	2,285	2,283	2,283	+0.75%	200	48億331万	+0.62%
01/30	2,290	2,290	2,264	2,266	-1.05%	1,100	47億6754万	-0.04%
01/29	（IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
01/29	（IR情報）15:30 業績予想の修正に関するお知らせ
01/29	2,290	2,290	2,290	2,290	0%	200	48億1804万	+1.06%
01/28	2,292	2,292	2,290	2,290	+0.13%	300	48億1804万	+1.15%
01/27	2,298	2,298	2,287	2,287	-0.48%	400	48億1172万	+1.11%
01/26	2,298	2,298	2,288	2,298	0%	300	48億3487万	+1.68%
01/23	2,285	2,298	2,285	2,298	0%	200	48億3487万	+1.77%
01/22	2,298	2,298	2,298	2,298	0%	300	48億3487万	+1.86%
01/21	2,298	2,298	2,290	2,298	0%	300	48億3487万	+1.91%
01/20	2,280	2,298	2,280	2,298	+1.01%	500	48億3487万	+2.04%
01/19	2,275	2,275	2,274	2,275	0%	500	47億8648万	+1.11%
01/16	2,266	2,275	2,266	2,275	+0.4%	400	47億8648万	+1.07%
01/15	2,269	2,269	2,266	2,266	-0.13%	500	47億6754万	+0.67%
01/14	2,270	2,270	2,269	2,269	-0.04%	300	47億7385万	+0.75%
01/13	2,278	2,278	2,270	2,270	-0.35%	800	47億7596万	+0.75%
01/09	2,240	2,278	2,240	2,278	+1.7%	900	47億9279万	+1.06%
01/08	2,242	2,242	2,240	2,240	-0.04%	700	47億1284万	-0.62%
01/07	2,241	2,241	2,241	2,241	-0.13%	300	47億1494万	-0.62%
01/06	2,245	2,249	2,244	2,244	-0.27%	300	47億2125万	-0.58%
01/05	2,250	2,250	2,240	2,250	0%	1,400	47億3388万	-0.35%
2025
12/30	2,248	2,250	2,248	2,250	+0.18%	400	47億3388万	-0.35%
12/29	2,241	2,246	2,241	2,246	+0.45%	1,000	47億2546万	-0.53%
12/26	2,236	2,240	2,236	2,236	0%	1,000	47億442万	-1.02%
12/25	2,237	2,237	2,236	2,236	+0.04%	1,000	47億442万	-1.15%
12/24	2,252	2,252	2,233	2,235	-0.18%	800	47億232万	-1.19%
12/23	2,240	2,240	2,235	2,239	-0.09%	600	47億1073万	-1.06%
12/22	2,248	2,251	2,241	2,241	-0.09%	1,100	47億1494万	-0.97%
12/19	2,245	2,245	2,243	2,243	+0.13%	700	47億1915万	-0.88%
12/18	2,221	2,244	2,221	2,240	0%	1,000	47億1284万	-1.02%
12/17	2,225	2,240	2,225	2,240	-0.44%	600	47億1284万	-1.02%
12/16	2,250	2,250	2,250	2,250	-0.09%	500	47億3388万	-0.57%
12/15	2,252	2,252	2,252	2,252	+0.04%	100	47億3809万	-0.44%
12/12	2,274	2,274	2,251	2,251	+1.12%	1,400	47億3598万	-0.44%
12/10	2,289	2,289	2,226	2,226	-1.11%	2,700	46億8338万	-1.55%
12/09	2,294	2,300	2,251	2,251	-1.87%	1,600	47億3598万	-0.44%
12/08	2,301	2,301	2,294	2,294	+0.13%	600	48億2645万	+1.46%
12/05	2,291	2,300	2,291	2,291	0%	500	48億2014万	+1.37%
12/04	2,290	2,291	2,290	2,291	+0.13%	200	48億2014万	+1.51%
12/03	2,288	2,288	2,288	2,288	0%	100	48億1383万	+1.51%
12/02	2,277	2,288	2,277	2,288	+0.48%	300	48億1383万	+1.6%
12/01	2,277	2,277	2,277	2,277	0%	500	47億9068万	+1.2%
11/28	2,298	2,298	2,277	2,277	-0.13%	600	47億9068万	+1.29%
11/27	2,268	2,280	2,268	2,280	+0.53%	500	47億9700万	+1.51%
11/26	2,260	2,268	2,260	2,268	+0.58%	300	47億7175万	+1.07%
11/25	2,253	2,261	2,251	2,255	+0.18%	800	47億4440万	+0.53%
11/21	2,261	2,261	2,251	2,251	-1.27%	200	47億3598万	+0.4%
11/19	2,280	2,280	2,280	2,280	-0.65%	100	47億9700万	+1.79%
11/18	2,295	2,295	2,295	2,295	+2.14%	200	48億2856万	+2.5%
11/17	2,255	2,275	2,245	2,247	-0.35%	1,400	47億2757万	+0.45%
11/14	2,253	2,255	2,250	2,255	+0.4%	400	47億4440万	+0.89%
11/13	2,243	2,246	2,243	2,246	0%	300	47億2546万	+0.54%
11/12	2,246	2,246	2,246	2,246	+0.45%	100	47億2546万	+0.58%
11/10	2,235	2,236	2,235	2,236	+0.04%	200	47億442万	+0.13%
11/07	2,245	2,245	2,235	2,235	-0.45%	200	47億232万	+0.09%
11/06	2,260	2,260	2,245	2,245	+0.45%	900	47億2336万	+0.58%
11/05	2,235	2,235	2,235	2,235	+0.63%	100	47億232万	+0.13%
11/04	2,235	2,236	2,221	2,221	-1.29%	1,100	46億7286万	-0.45%
10/31	2,250	2,250	2,250	2,250	+1.21%	100	47億3388万	+0.85%
10/30	2,227	2,227	2,222	2,223	-1.64%	1,000	46億7707万	-0.31%
10/29	2,257	2,260	2,257	2,260	+0.09%	900	47億5492万	+1.35%
10/28	（IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
10/28	2,259	2,259	2,225	2,258	+1.44%	700	47億5071万	+1.35%
10/27	2,226	2,226	2,226	2,226	+0.32%	100	46億8338万	0%
10/23	2,240	2,240	2,219	2,219	-0.4%	300	46億6866万	-0.31%
10/22	2,220	2,228	2,220	2,228	+0.13%	200	46億8759万	+0.09%
10/21	2,225	2,225	2,220	2,225	-0.09%	600	46億8128万	0%
10/20	2,225	2,243	2,225	2,227	-0.71%	300	46億8549万	+0.09%
10/17	2,243	2,243	2,243	2,243	+0.63%	200	47億1915万	+0.85%
10/15	2,229	2,229	2,229	2,229	0%	100	46億8970万	+0.27%
10/14	2,229	2,229	2,229	2,229	0%	100	46億8970万	+0.32%
10/09	2,220	2,229	2,216	2,229	+0.41%	300	46億8970万	+0.36%
10/08	2,220	2,220	2,220	2,220	-1.2%	100	46億7076万	0%
10/07	2,247	2,247	2,247	2,247	+0.31%	600	47億2757万	+1.22%
10/06	2,235	2,240	2,235	2,240	+1.13%	300	47億1284万	+0.99%
10/03	2,215	2,215	2,215	2,215	-0.23%	100	46億6024万	-0.05%
10/02	2,220	2,220	2,220	2,220	-0.18%	300	46億7076万	+0.18%
10/01	2,224	2,224	2,224	2,224	-0.27%	100	46億7918万	+0.36%
09/30	2,230	2,230	2,230	2,230	-0.45%	200	46億9180万	+0.68%
09/29	2,220	2,245	2,220	2,240	+0.67%	300	47億1284万	+1.22%

2218 日糧製パン

イベントチャート

2025/09/29～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート