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
09/11	1,339	1,361	1,335	1,349	+0.67%	181,900	903億2357万	-0.3%
09/10	1,330	1,340	1,311	1,340	-0.45%	141,700	897億2097万	-0.74%
09/09	1,346	1,365	1,333	1,346	+0.3%	420,800	901億2270万	0%
09/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 467,927株（0.69%）-0.01%
09/08	1,322	1,349	1,317	1,342	+1.51%	147,600	898億5488万	+0.07%
09/07	1,338	1,339	1,320	1,322	-1.34%	150,400	885億1576万	-1.12%
09/04	1,355	1,362	1,337	1,340	-1.62%	189,800	897億2097万	+0.37%
09/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 473,827株（0.7%）+0.07%
09/03	1,366	1,380	1,355	1,362	-0.87%	182,400	911億9400万	+2.18%
09/02	1,390	1,390	1,370	1,374	-0.43%	181,900	919億9747万	+3.23%
09/01	1,405	1,428	1,373	1,380	-2.75%	396,100	923億9921万	+4.07%
08/31	1,395	1,419	1,376	1,419	+1.5%	1,308,200	950億1049万	+7.5%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 427,927株（0.63%）-0.31%
08/28	1,412	1,423	1,394	1,398	-0.78%	186,600	936億441万	+6.55%
08/28	（空売り報告）BNP Paribas Financial Markets SNC 332,213株（0.49%）-0.08%義務消失
08/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 635,414株（0.94%）+0.12%
08/27	1,397	1,430	1,389	1,409	+0.36%	257,600	943億4093万	+7.97%
08/26	1,385	1,410	1,378	1,404	+1.23%	178,700	940億615万	+8.17%
08/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 553,228株（0.82%）+0.08%
08/25	1,390	1,410	1,382	1,387	+0.22%	168,700	928億6790万	+7.35%
08/24	1,361	1,390	1,353	1,384	+1.69%	216,300	926億6703万	+7.54%
08/21	1,338	1,372	1,338	1,361	+1.72%	244,900	911億2704万	+6.25%
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 496,728株（0.74%）-0.07%
08/20	1,338	1,345	1,321	1,338	+0.45%	156,500	895億8706万	+4.78%
08/19	1,340	1,347	1,322	1,332	+0.08%	175,500	891億8532万	+4.47%
08/18	1,336	1,340	1,318	1,331	-1.04%	188,700	891億1836万	+4.64%
08/18	（空売り報告）BNP Paribas Financial Markets SNC 388,213株（0.57%）-0.03%
08/17	1,330	1,346	1,329	1,345	0%	130,800	900億5575万	+5.91%
08/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 542,532株（0.81%）-0.13%
08/14	1,315	1,345	1,310	1,345	+2.28%	222,000	900億5575万	+6.16%
08/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 632,732株（0.94%）-0.08%
08/13	1,286	1,318	1,281	1,315	+0.54%	229,700	880億4707万	+3.87%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 684,032株（1.02%）+0.16%
08/12	1,300	1,309	1,286	1,308	+1.24%	176,900	875億7838万	+3.4%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 576,848株（0.86%）-0.14%
08/10	1,299	1,300	1,278	1,292	-0.62%	166,800	865億708万	+2.3%
08/07	1,272	1,305	1,263	1,300	+2.04%	233,100	870億4273万	+3.17%
08/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 670,048株（1%）+0.12%
08/06	1,246	1,281	1,235	1,274	+3.49%	208,900	853億188万	+1.35%
08/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 590,848株（0.88%）-0.07%
08/05	1,225	1,237	1,212	1,231	0%	249,200	824億2277万	-1.76%
08/05	（空売り報告）BNP Paribas Financial Markets SNC 405,713株（0.6%）+0.1%
08/04	1,242	1,246	1,215	1,231	-1.36%	266,200	824億2277万	-1.76%
08/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 638,648株（0.95%）+0.18%
08/03	1,269	1,281	1,241	1,248	-1.89%	304,300	835億6102万	-0.4%
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 520,348株（0.77%）-0.08%
07/31	（IR情報）13:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	1,290	1,313	1,245	1,272	-1.4%	402,500	851億6796万	+1.6%
07/30	1,296	1,302	1,273	1,290	-0.69%	229,800	863億7317万	+3.28%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 571,699株（0.85%）+0.07%
07/29	1,263	1,312	1,258	1,299	+3.92%	325,000	869億7577万	+4.25%
07/28	1,250	1,260	1,243	1,250	+0.64%	138,900	836億9493万	+0.64%
07/27	1,229	1,243	1,228	1,242	+1.64%	100,800	831億5928万	+0.16%
07/27	（空売り報告）BNP Paribas Financial Markets SNC 337,813株（0.5%）新規
07/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 524,695株（0.78%）+0.14%
07/24	1,215	1,223	1,208	1,222	+0.33%	113,800	818億2017万	-1.29%
07/23	1,222	1,233	1,215	1,218	-1.77%	174,400	815億5234万	-1.54%
07/22	1,245	1,245	1,226	1,240	-0.72%	175,600	830億2537万	+0.24%
07/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 430,395株（0.64%）-0.11%
07/21	1,258	1,272	1,244	1,249	-0.32%	150,300	836億2798万	+0.97%
07/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 505,395株（0.75%）+0.13%
07/17	1,256	1,268	1,246	1,253	+0.24%	133,700	838億9580万	+1.29%
07/16	1,267	1,273	1,243	1,250	-0.87%	155,100	836億9493万	+1.05%
07/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 419,495株（0.62%）-0.16%
07/15	1,275	1,278	1,255	1,261	-0.71%	130,200	844億3145万	+1.86%
07/14	1,284	1,290	1,262	1,270	-0.08%	138,200	850億3405万	+2.58%
07/13	1,272	1,282	1,263	1,271	+0.63%	101,700	851億101万	+2.83%
07/10	1,285	1,285	1,257	1,263	-2.02%	147,400	845億6536万	+2.35%
07/09	1,305	1,305	1,282	1,289	-1.23%	242,900	863億621万	+4.63%
07/08	1,303	1,316	1,299	1,305	+0.93%	255,200	873億7751万	+6.27%
07/07	1,261	1,300	1,251	1,293	+2.54%	226,200	865億7404万	+5.55%
07/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 525,895株（0.78%）+0.13%
07/06	1,228	1,264	1,226	1,261	+3.11%	229,600	844億3145万	+3.28%
07/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 435,395株（0.65%）-0.14%
07/03	1,225	1,237	1,221	1,223	+0.82%	155,500	818億8712万	+0.41%
07/02	1,205	1,222	1,199	1,213	+1.93%	149,700	812億1756万	-0.41%
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 531,995株（0.79%）-0.01%
07/01	1,220	1,220	1,186	1,190	-2.7%	237,100	796億7758万	-2.38%
07/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 539,595株（0.8%）+0.13%
06/30	1,232	1,235	1,211	1,223	-0.89%	241,800	818億8712万	+0.33%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 448,995株（0.67%）-0.07%
06/29	1,230	1,244	1,222	1,234	+0.73%	244,500	826億2364万	+1.23%
06/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 498,790株（0.74%）-0.16%
06/26	1,203	1,229	1,203	1,225	+1.83%	157,900	820億2103万	+0.49%
06/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 602,895株（0.9%）+0.01%
06/25	1,214	1,218	1,203	1,203	-0.33%	139,200	805億4800万	-1.39%
06/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 601,995株（0.89%）+0.14%
06/24	1,206	1,218	1,201	1,207	+0.33%	192,800	808億1583万	-1.23%
06/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 508,695株（0.75%）-0.17%
06/23	1,185	1,207	1,183	1,203	+1.95%	201,100	805億4800万	-1.8%
06/22	1,200	1,202	1,180	1,180	-2.16%	188,000	790億802万	-3.91%
06/19	1,203	1,210	1,191	1,206	+0.25%	288,200	807億4887万	-2.11%
06/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 618,195株（0.92%）+0.1%
06/18	1,214	1,222	1,203	1,203	-0.91%	145,800	805億4800万	-2.67%
06/17	1,239	1,249	1,214	1,214	-1.86%	198,700	812億8452万	-2.1%
06/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 551,695株（0.82%）-0.1%
06/16	1,235	1,240	1,223	1,237	-1.04%	187,300	828億2451万	-0.56%
06/15	1,259	1,263	1,250	1,250	-0.71%	150,800	836億9493万	+0.16%
06/12	1,259	1,264	1,244	1,259	-0.94%	185,300	842億9754万	+0.4%
06/11	1,258	1,274	1,248	1,271	+2.09%	199,900	851億101万	+0.95%
06/10	1,228	1,247	1,221	1,245	+1.63%	182,200	833億6015万	-1.58%
06/09	1,239	1,243	1,225	1,225	-1.13%	159,900	820億2103万	-3.69%
06/08	1,224	1,242	1,219	1,239	+2.4%	281,200	829億5842万	-3.2%
06/05	1,196	1,218	1,196	1,210	+1.51%	174,300	810億1669万	-6.06%
06/04	1,201	1,209	1,189	1,192	-1.41%	171,400	798億1149万	-8.1%
06/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 619,095株（0.92%）+0.17%
06/03	1,190	1,209	1,183	1,209	+1.34%	201,100	809億4974万	-7.43%
06/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 505,195株（0.75%）-0.17%
06/02	1,180	1,203	1,165	1,193	-0.17%	315,900	798億7844万	-9.35%
06/01	1,228	1,236	1,176	1,195	-2.85%	372,100	800億1236万	-9.88%
05/29	1,226	1,248	1,223	1,230	+0.33%	204,300	823億5581万	-8.07%
05/28	1,216	1,229	1,209	1,226	+2.17%	228,300	820億8799万	-9.05%
05/27	1,215	1,224	1,198	1,200	-2.28%	354,900	803億4714万	-11.63%
05/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 617,895株（0.92%）+0.26%
05/26	1,222	1,228	1,212	1,228	+0.49%	201,800	822億2190万	-10.3%
05/25	1,246	1,247	1,220	1,222	-1.69%	228,500	818億2017万	-11.45%
05/22	1,255	1,257	1,222	1,243	-1.11%	291,000	832億2624万	-10.51%
05/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 447,595株（0.66%）-0.18%
05/21	1,282	1,291	1,257	1,257	-2.41%	203,300	841億6362万	-10.15%
05/20	1,285	1,307	1,275	1,288	+0.08%	155,500	862億3926万	-8.39%
05/19	1,289	1,292	1,280	1,287	+1.58%	182,100	861億7230万	-8.98%
05/18	1,310	1,315	1,263	1,267	-2.91%	222,900	848億3318万	-10.96%
05/15	1,320	1,326	1,297	1,305	-1.06%	191,100	873億7751万	-8.93%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 563,395株（0.84%）+0.17%
05/14	1,320	1,328	1,298	1,319	+1%	156,100	883億1489万	-8.53%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 454,195株（0.67%）-0.2%
05/13	（IR情報）13:30 定款の一部変更に関するお知らせ
05/13	（IR情報）13:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,345	1,376	1,284	1,306	-2.83%	412,800	874億4447万	-9.87%
05/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 586,195株（0.87%）-0.05%
05/12	1,392	1,395	1,343	1,344	-3.45%	196,800	899億8879万	-7.69%
05/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 617,695株（0.92%）+0.16%
05/11	1,378	1,393	1,371	1,392	+0.14%	136,900	932億268万	-4.66%
05/08	1,420	1,420	1,374	1,390	-1.63%	206,400	930億6877万	-4.92%
05/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 513,799株（0.76%）-0.18%
05/07	1,419	1,428	1,399	1,413	-0.42%	125,700	946億875万	-3.55%
05/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 635,599株（0.94%）+0.18%
05/01	1,428	1,444	1,408	1,419	-0.63%	93,700	950億1049万	-3.27%
05/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 515,303株（0.76%）-0.2%
04/30	1,440	1,444	1,417	1,428	-1.38%	145,200	956億1309万	-2.79%
04/28	1,422	1,448	1,420	1,448	+1.83%	165,500	969億5221万	-1.5%
04/27	1,424	1,432	1,418	1,422	-0.28%	96,100	952億1136万	-3.27%
04/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 647,631株（0.96%）+0.18%
04/24	1,432	1,442	1,421	1,426	-1.11%	80,400	954億7918万	-3.06%
04/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 523,931株（0.78%）-0.18%
04/23	1,435	1,443	1,430	1,442	-0.55%	109,000	965億5047万	-1.97%
04/22	1,485	1,486	1,443	1,450	-2.55%	111,900	970億8612万	-1.43%
04/21	1,490	1,501	1,481	1,488	+0.68%	129,400	996億3045万	+1.22%
04/20	1,485	1,495	1,474	1,478	-0.2%	83,600	989億6089万	+0.68%
04/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 642,931株（0.96%）+0.23%
04/17	1,493	1,503	1,473	1,481	-0.8%	106,900	991億6176万	+1.02%
04/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 493,431株（0.73%）-0.18%
04/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 614,831株（0.91%）+0.21%
04/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 473,831株（0.7%）-0.18%

亀田製菓（2220）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート