亀田製菓（2220）のイベントチャート

2025/10/30～2026/03/31

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
03/31	1,451	1,472	1,446	1,449	-0.14%	188,500	970億1917万	+0.21%
03/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 659,831株（0.98%）+0.17%
03/30	1,345	1,465	1,343	1,451	-2.07%	386,400	971億5308万	+0.42%
03/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 543,531株（0.81%）-0.17%
03/27	1,487	1,500	1,475	1,482	+1.25%	259,800	992億639万	+2.54%
03/26	1,458	1,467	1,452	1,463	+0.34%	121,200	979億7887万	+1.48%
03/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 220,877株（0.98%）+0.14%
03/25	1,450	1,472	1,450	1,458	+0.92%	178,200	976億4409万	+1.41%
03/24	1,430	1,448	1,423	1,445	+1.17%	126,300	967億5134万	+0.7%
03/23	1,428	1,438	1,417	1,428	-0.23%	242,400	956億3541万	-0.33%
03/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 188,377株（0.84%）-0.14%
03/19	（IR情報）15:30 (開示事項の経過)財務上の特約が付されたシンジケートローン契約に関するお知らせ
03/19	1,447	1,450	1,432	1,432	-1.15%	192,000	958億5860万	+0.12%
03/18	1,435	1,450	1,433	1,448	+0.93%	85,500	969億7453万	+1.49%
03/17	1,425	1,442	1,425	1,435	+0.7%	71,400	960億8178万	+0.77%
03/16	1,420	1,440	1,420	1,425	-0.12%	96,000	954億1222万	+0.35%
03/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 219,777株（0.98%）+0.17%
03/13	1,417	1,445	1,417	1,427	+0.71%	225,900	955億2382万	+0.68%
03/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 180,977株（0.81%）+0.04%
03/12	1,442	1,442	1,413	1,417	-2.07%	174,000	948億5426万	+0.26%
03/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 173,077株（0.77%）-0.17%
03/11	1,465	1,467	1,447	1,447	-0.57%	108,000	968億6294万	+2.75%
03/10	1,450	1,483	1,448	1,455	+0.81%	267,600	974億2090万	+3.71%
03/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 210,739株（0.94%）+0.2%
03/09	1,435	1,448	1,418	1,443	-0.69%	200,400	966億3975万	+3.32%
03/06	1,437	1,453	1,425	1,453	+0.23%	100,500	973億931万	+4.56%
03/05	1,448	1,465	1,445	1,450	+1.75%	168,900	970億8612万	+4.92%
03/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 165,739株（0.74%）-0.18%
03/04	1,440	1,450	1,402	1,425	-3.28%	341,700	954億1222万	+3.64%
03/03	1,450	1,487	1,432	1,473	+2.08%	484,800	986億4843万	+7.54%
03/02	1,435	1,460	1,428	1,443	-0.35%	170,700	966億3975万	+5.97%
03/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 206,025株（0.92%）+0.31%
02/27	1,437	1,455	1,433	1,448	+0.46%	172,500	969億7453万	+6.81%
02/26	1,447	1,458	1,438	1,442	-0.35%	186,900	965億2816万	+6.79%
02/25	1,467	1,467	1,443	1,447	-1.25%	218,700	968億6294万	+7.56%
02/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 137,525株（0.61%）+0.02%
02/24	1,443	1,467	1,430	1,465	+2.33%	200,700	980億9046万	+9.49%
02/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 132,625株（0.59%）-0.16%
02/20	1,433	1,442	1,418	1,432	-0.81%	170,700	958億5860万	+7.56%
02/19	1,422	1,450	1,407	1,443	+2.24%	412,200	966億3975万	+8.93%
02/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 168,425株（0.75%）+0.19%
02/18	（IR情報）15:00 役員の異動(内定)および執行役員体制に関するお知らせ
02/18	（IR情報）15:00 中期経営計画実行に向けた業務執行取締役の役割再定義に関するお知らせ
02/18	（IR情報）15:00 株式分割および株式分割に伴う定款の一部変更ならびに株主優待制度の変更に関するお知らせ
02/18	（IR情報）15:00 配当予想の修正(増配)に関するお知らせ
02/18	1,375	1,437	1,368	1,412	+3.29%	513,900	945億1948万	+7.11%
02/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 127,025株（0.56%）-0.19%
02/17	1,370	1,375	1,358	1,367	-0.97%	146,700	915億646万	+4.17%
02/16	1,383	1,385	1,370	1,380	-0.24%	123,300	923億9921万	+5.5%
02/13	1,378	1,392	1,367	1,383	+0.97%	186,900	926億2239万	+6.08%
02/12	1,355	1,378	1,350	1,370	+1.61%	241,800	917億2965万	+5.38%
02/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 168,025株（0.75%）+0.21%
02/10	1,358	1,368	1,348	1,348	-0.86%	183,000	902億7893万	+4.04%
02/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 122,725株（0.54%）-0.24%
02/09	1,347	1,363	1,335	1,360	+1.24%	192,600	910億6009万	+5.18%
02/06	1,350	1,353	1,338	1,343	-0.49%	141,900	899億4415万	+4.05%
02/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 175,925株（0.78%）+0.19%
02/05	1,330	1,360	1,330	1,350	+2.4%	333,900	903億9053万	+4.65%
02/04	1,313	1,328	1,300	1,318	+0.51%	182,100	882億7026万	+2.36%
02/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 131,925株（0.59%）-0.01%
02/03	1,318	1,320	1,305	1,312	-0.51%	174,300	878億2388万	+1.84%
02/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 135,525株（0.6%）-0.24%
02/02	1,317	1,333	1,312	1,318	+1.67%	434,700	882億7026万	+2.43%
01/30	（IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	1,267	1,325	1,253	1,297	+2.77%	572,100	868億1954万	+0.83%
01/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 188,125株（0.84%）+0.22%
01/29	1,263	1,267	1,250	1,262	-0.39%	221,400	844億7609万	-1.89%
01/28	1,282	1,282	1,265	1,267	-1.17%	193,200	848億1087万	-1.66%
01/27	1,288	1,288	1,278	1,282	-0.39%	102,600	858億1520万	-0.57%
01/26	1,280	1,288	1,273	1,287	+0.52%	177,300	861億4998万	-0.18%
01/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 139,025株（0.62%）-0.18%
01/23	1,287	1,292	1,278	1,280	-0.65%	145,800	857億361万	-0.78%
01/22	1,292	1,302	1,288	1,288	-0.26%	121,500	862億6158万	-0.21%
01/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 179,825株（0.8%）+0.03%
01/21	1,315	1,315	1,283	1,292	-1.9%	204,600	864億8476万	+0.05%
01/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 171,925株（0.77%）+0.15%
01/20	1,295	1,317	1,295	1,317	+2.07%	230,700	881億5866万	+1.99%
01/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 138,425株（0.62%）-0.15%
01/19	1,282	1,300	1,280	1,290	+0.91%	199,800	863億7317万	0%
01/16	1,278	1,280	1,272	1,278	+0.13%	102,300	855億9202万	-0.98%
01/15	1,268	1,278	1,268	1,277	+0.66%	116,700	854億8042万	-1.19%
01/14	1,268	1,273	1,265	1,268	0%	146,400	849億2246万	-1.91%
01/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 173,525株（0.77%）+0.13%
01/13	1,272	1,278	1,265	1,268	-0.13%	208,800	849億2246万	-2.06%
01/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 143,925株（0.64%）-0.16%
01/09	1,277	1,278	1,268	1,270	-0.26%	112,200	850億3405万	-2.08%
01/08	1,273	1,277	1,263	1,273	0%	197,100	852億5724万	-1.98%
01/07	1,283	1,287	1,273	1,273	-0.78%	168,300	852億5724万	-2.2%
01/06	1,278	1,288	1,277	1,283	+0.39%	139,200	859億2680万	-1.66%
01/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 179,538株（0.8%）+0.07%
01/05	1,302	1,302	1,278	1,278	-1.67%	222,000	855億9202万	-2.27%
2025
12/30	1,312	1,312	1,297	1,300	-0.76%	104,400	870億4273万	-0.76%
12/29	1,315	1,317	1,305	1,310	-0.38%	102,300	877億1229万	-0.15%
12/26	1,310	1,317	1,308	1,315	+0.38%	105,600	880億4707万	+0.08%
12/25	1,297	1,310	1,297	1,310	+1.29%	85,800	877億1229万	-0.23%
12/24	1,290	1,300	1,290	1,293	-0.13%	52,500	865億9636万	-1.5%
12/23	1,292	1,298	1,287	1,295	+0.52%	121,500	867億795万	-1.45%
12/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 163,303株（0.73%）+0.06%
12/22	1,303	1,303	1,288	1,288	-1.4%	108,900	862億6158万	-1.95%
12/19	1,305	1,310	1,303	1,307	-0.13%	99,000	874億8910万	-0.63%
12/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 150,127株（0.67%）+0.13%
12/18	1,298	1,310	1,293	1,308	+1.68%	131,700	876億70万	-0.51%
12/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 122,327株（0.54%）-0.06%
12/17	1,293	1,295	1,287	1,287	-0.64%	89,400	861億4998万	-2.08%
12/16	1,297	1,302	1,293	1,295	-0.38%	80,400	867億795万	-1.52%
12/15	1,302	1,302	1,293	1,300	+0.65%	100,500	870億4273万	-1.14%
12/12	1,300	1,303	1,292	1,292	0%	151,200	864億8476万	-1.77%
12/11	1,315	1,315	1,292	1,292	-1.27%	107,700	864億8476万	-1.7%
12/10	1,310	1,315	1,297	1,308	+0.38%	79,500	876億70万	-0.43%
12/09	1,308	1,318	1,295	1,303	-0.38%	168,000	872億6592万	-0.66%
12/08	1,308	1,315	1,298	1,308	+0.77%	87,300	876億70万	-0.2%
12/05	1,307	1,308	1,293	1,298	-1.02%	141,300	869億3114万	-0.74%
12/04	1,313	1,317	1,305	1,312	-0.25%	93,300	878億2388万	+0.36%
12/03	1,323	1,328	1,313	1,315	-1.13%	147,300	880億4707万	+0.61%
12/02	1,342	1,342	1,328	1,330	-0.62%	115,200	890億5141万	+1.68%
12/01	1,363	1,372	1,338	1,338	-1.95%	151,500	896億937万	+2.32%
11/28	1,347	1,370	1,347	1,365	+1.36%	154,500	913億9487万	+4.44%
11/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 134,807株（0.6%）+0.02%
11/27	1,342	1,350	1,338	1,347	+0.37%	90,600	901億6734万	+3.19%
11/26	1,338	1,347	1,335	1,342	+0.25%	95,400	898億3256万	+2.81%
11/25	1,355	1,355	1,338	1,338	-1.35%	131,700	896億937万	+2.63%
11/21	1,312	1,357	1,312	1,357	+3.69%	279,900	908億3690万	+4.12%
11/20	1,305	1,313	1,302	1,308	+0.26%	106,500	876億70万	+0.49%
11/19	1,307	1,310	1,300	1,305	+0.26%	117,600	873億7751万	+0.15%
11/18	1,305	1,313	1,298	1,302	-0.38%	100,800	871億5432万	-0.1%
11/17	1,297	1,313	1,295	1,307	+0.51%	112,800	874億8910万	+0.2%
11/14	1,312	1,315	1,297	1,300	-0.64%	77,400	870億4273万	-0.31%
11/13	1,305	1,310	1,297	1,308	+0.38%	80,400	876億70万	+0.26%
11/12	1,303	1,313	1,300	1,303	-0.13%	117,300	872億6592万	-0.28%
11/11	1,298	1,305	1,287	1,305	+0.51%	119,100	873億7751万	-0.31%
11/10	1,303	1,308	1,290	1,298	+0.39%	155,400	869億3114万	-0.97%
11/10	（IR情報）9:00 亀田製菓グループ中長期成長戦略2030アップデートに関するお知らせ
11/07	1,265	1,295	1,263	1,293	+1.57%	138,300	865億9636万	-1.42%
11/06	1,277	1,277	1,265	1,273	-0.39%	88,800	852億5724万	-3.17%
11/05	1,280	1,290	1,272	1,278	+0.39%	235,500	855億9202万	-3.08%
11/04	1,272	1,285	1,265	1,273	-0.52%	153,900	852億5724万	-3.83%
10/31	1,243	1,303	1,240	1,280	+3.78%	410,400	857億361万	-3.83%
10/30	（IR情報）13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	1,267	1,283	1,210	1,233	-3.14%	763,800	825億7900万	-7.75%
10/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 131,342株（0.58%）-0.02%
10/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 135,442株（0.6%）+0.09%

亀田製菓（2220）のイベントチャート

2025/10/30～2026/03/31

イベント情報＆株価推移

開示資料

決算

株式

チャート