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
10/27	3,168	3,172	3,110	3,116	-2.2%	232,800	-	+1.33%
10/26	3,199	3,205	3,168	3,186	+0.31%	267,500	-	+3.74%
10/23	3,200	3,257	3,166	3,176	+0.67%	290,800	-	+3.62%
10/22	3,116	3,157	3,109	3,155	+0.77%	266,900	-	+3.14%
10/21	3,144	3,150	3,100	3,131	-0.22%	453,200	-	+2.55%
10/20	3,103	3,149	3,100	3,138	+0.9%	234,700	-	+2.92%
10/19	3,118	3,126	3,100	3,110	+0.39%	223,100	-	+2.17%
10/16	3,127	3,144	3,098	3,098	-1.31%	311,800	-	+1.84%
10/15	3,110	3,151	3,106	3,139	+1.62%	333,900	-	+3.32%
10/14	3,094	3,100	3,064	3,089	-0.55%	226,200	-	+1.81%
10/13	3,075	3,106	3,065	3,106	+1.21%	259,400	-	+2.37%
10/09	3,050	3,084	3,044	3,069	+0.95%	234,600	-	+1.19%
10/08	3,040	3,040	3,003	3,040	+0.1%	250,400	-	+0.2%
10/08	（空売り報告）Barclays Capital Securities Ltd 147,631株（0.12%）-0.41%義務消失
10/07	3,015	3,037	3,013	3,037	+0.43%	198,100	-	0%
10/06	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（2.66%）野村アセットマネジメント（2.74%）野村證券（0%）
10/06	3,018	3,027	2,996	3,024	+0.27%	185,700	-	-0.46%
10/05	2,996	3,016	2,975	3,016	+0.47%	246,100	-	-0.76%
10/02	2,998	3,019	2,983	3,002	-0.03%	356,100	-	-1.31%
10/01	2,985	3,018	2,971	3,003	-0.1%	372,800	-	-1.38%
09/30	2,980	3,012	2,954	3,006	+0.64%	360,000	-	-1.41%
09/29	3,018	3,021	2,980	2,987	-1.61%	429,200	-	-2.1%
09/28	3,050	3,066	3,035	3,036	-0.75%	310,100	-	-0.59%
09/25	3,045	3,067	3,033	3,059	+0.72%	287,000	-	+0.16%
09/24	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.78%）野村アセットマネジメント（2.72%）野村證券（1.53%）
09/24	3,030	3,046	3,022	3,037	+0.33%	226,000	-	-0.49%
09/18	3,052	3,057	3,027	3,027	-1.59%	258,700	-	-0.79%
09/17	3,035	3,076	3,034	3,076	+1.52%	190,400	-	+0.79%
09/16	3,034	3,053	3,024	3,030	0%	195,100	-	-0.66%
09/15	3,065	3,071	3,024	3,030	-0.03%	240,300	-	-0.69%
09/14	3,040	3,065	3,030	3,031	+0.73%	234,100	-	-0.62%
09/11	3,030	3,038	3,004	3,009	-0.5%	332,100	-	-1.28%
09/10	3,016	3,031	2,999	3,024	+0.13%	253,600	-	-0.69%
09/09	3,048	3,054	3,017	3,020	-1.27%	291,900	-	-0.59%
09/09	（空売り報告）Barclays Capital Securities Ltd 653,148株（0.53%）再IN
09/08	3,000	3,065	2,996	3,059	+1.9%	316,700	-	+0.92%
09/07	3,030	3,036	2,997	3,002	-1.35%	337,800	-	-0.76%
09/04	3,063	3,069	3,033	3,043	-0.88%	250,700	-	+0.73%
09/03	3,106	3,114	3,070	3,070	-0.78%	252,500	-	+1.52%
09/02	3,100	3,125	3,087	3,094	0%	256,300	-	+2.15%
09/01	3,092	3,124	3,083	3,094	-0.1%	245,200	-	+2.18%
08/31	3,100	3,124	3,090	3,097	+0.98%	260,400	-	+2.41%
08/28	（IR情報）15:30 自己株式の消却に関するお知らせ
08/28	3,031	3,070	3,031	3,067	+0.23%	181,400	-	+1.62%
08/27	3,072	3,098	3,058	3,060	-0.71%	123,100	-	+1.59%
08/26	3,097	3,100	3,078	3,082	-0.26%	164,100	-	+2.49%
08/25	3,119	3,126	3,090	3,090	+0.23%	186,500	-	+2.9%
08/24	3,071	3,104	3,061	3,083	+0.42%	162,600	-	+2.77%
08/21	3,072	3,097	3,054	3,070	+0.2%	221,800	-	+2.5%
08/20	3,072	3,099	3,043	3,064	+0.89%	202,900	-	+2.44%
08/19	3,032	3,053	3,012	3,037	+0.86%	348,100	-	+1.61%
08/18	3,000	3,021	2,986	3,011	+0.17%	257,400	-	+0.8%
08/18	（空売り報告）Citigroup Global Markets Limited 664,500株（0.49%）-0.03%義務消失
08/17	3,045	3,045	3,006	3,006	-1.28%	175,700	-	+0.7%
08/14	3,023	3,052	3,006	3,045	+0.13%	276,000	-	+2.01%
08/13	3,016	3,057	3,016	3,041	+0.23%	276,900	-	+1.81%
08/12	3,062	3,069	3,008	3,034	+0.43%	270,800	-	+1.57%
08/10	2,986	3,025	2,967	3,021	+1.17%	240,400	-	+1.14%
08/07	2,927	3,006	2,921	2,986	+1.98%	602,200	-	+0.03%
08/06	2,868	2,929	2,853	2,928	+3.28%	451,100	-	-1.91%
08/05	2,854	2,886	2,826	2,835	-0.77%	370,800	-	-4.96%
08/04	2,900	2,910	2,846	2,857	-1.62%	431,800	-	-4.38%
08/03	2,899	2,914	2,848	2,904	0%	619,700	-	-2.94%
07/31	2,946	3,035	2,895	2,904	-6.89%	861,500	-	-2.94%
07/31	（空売り報告）Citigroup Global Markets Limited 707,200株（0.52%）再IN
07/30	（IR情報）12:00 2027年3月期第1四半期決算短信[日本基準](連結)
07/30	3,195	3,195	3,035	3,119	-2.38%	657,800	-	+4.31%
07/29	3,097	3,209	3,078	3,195	+4.38%	564,300	-	+7.25%
07/28	3,029	3,064	3,023	3,061	+2.1%	327,300	-	+3.24%
07/27	2,959	3,000	2,950	2,998	+1.94%	203,900	-	+1.52%
07/24	2,908	2,945	2,898	2,941	+0.48%	286,900	-	-0.14%
07/23	2,929	2,945	2,912	2,927	-0.71%	213,600	-	-0.41%
07/22	2,958	2,959	2,909	2,948	-1.07%	297,100	-	+0.51%
07/21	3,049	3,049	2,959	2,980	-0.77%	317,600	-	+1.78%
07/17	2,991	3,026	2,986	3,003	+1.45%	325,600	-	+2.81%
07/16	2,977	2,994	2,955	2,960	-0.57%	224,000	-	+1.54%
07/15	3,015	3,015	2,971	2,977	-0.7%	241,000	-	+2.27%
07/14	3,017	3,039	2,983	2,998	+0.23%	233,000	-	+3.17%
07/13	2,970	2,998	2,959	2,991	+1.08%	210,800	-	+3.14%
07/10	2,988	3,000	2,953	2,959	-2.02%	341,600	-	+2.25%
07/09	（IR情報）12:00 一部商品におけるパッケージ仕様変更のお知らせ
07/09	3,061	3,065	3,007	3,020	-1.92%	288,200	-	+4.53%
07/08	3,060	3,098	3,048	3,079	+0.85%	275,600	-	+6.87%
07/07	3,029	3,059	3,018	3,053	+0.59%	270,800	-	+6.27%
07/06	2,974	3,040	2,972	3,035	+2.09%	288,900	-	+5.9%
07/03	3,009	3,039	2,971	2,973	-0.3%	398,000	-	+3.95%
07/03	（空売り報告）Citigroup Global Markets Limited 635,200株（0.47%）-0.09%義務消失
07/02	2,923	2,994	2,891	2,982	+3.33%	413,100	-	+4.38%
07/02	（空売り報告）Barclays Capital Securities Ltd 652,348株（0.48%）-0.02%義務消失
07/01	2,940	2,956	2,884	2,886	-2.3%	350,700	-	+1.12%
07/01	（空売り報告）Barclays Capital Securities Ltd 676,548株（0.5%）再IN
06/30	2,972	2,988	2,945	2,954	-0.27%	500,200	-	+3.5%
06/30	（空売り報告）Citigroup Global Markets Limited 757,100株（0.56%）-0.04%
06/29	2,900	2,982	2,895	2,962	+2.21%	484,900	-	+3.89%
06/29	（空売り報告）Barclays Capital Securities Ltd 661,248株（0.49%）-0.09%義務消失
06/26	（IR情報）17:00 支配株主等に関する事項について
06/26	（IR情報）15:00 価格改定に関するお知らせ
06/26	2,885	2,905	2,866	2,898	+1.22%	344,700	-	+1.72%
06/25	2,858	2,895	2,840	2,863	+0.67%	376,600	-	+0.39%
06/24	2,820	2,868	2,796	2,844	+0.71%	412,000	-	-0.42%
06/23	2,779	2,826	2,772	2,824	+1.91%	516,400	-	-1.33%
06/22	2,790	2,798	2,768	2,771	-0.96%	322,800	-	-3.42%
06/19	2,775	2,799	2,757	2,798	+0.32%	801,800	-	-2.71%
06/18	2,770	2,797	2,756	2,789	+0.14%	461,900	-	-3.16%
06/18	（空売り報告）Barclays Capital Securities Ltd 788,565株（0.58%）-0.02%
06/17	2,820	2,833	2,770	2,785	-0.85%	447,200	-	-3.43%
06/17	（空売り報告）Barclays Capital Securities Ltd 814,265株（0.6%）+0.01%
06/16	2,810	2,819	2,784	2,809	-0.04%	414,700	-	-2.74%
06/16	（空売り報告）Barclays Capital Securities Ltd 796,065株（0.59%）-0.04%
06/15	2,865	2,865	2,810	2,810	-1.3%	335,400	-	-2.73%
06/15	（空売り報告）Barclays Capital Securities Ltd 848,065株（0.63%）+0.06%
06/12	2,854	2,876	2,840	2,847	-1.04%	458,400	-	-1.56%
06/11	2,880	2,892	2,854	2,877	+0.81%	327,400	-	-0.62%
06/10	2,853	2,877	2,841	2,854	+0.74%	466,100	-	-1.48%
06/09	2,851	2,853	2,814	2,833	-0.7%	445,900	-	-2.34%
06/08	2,826	2,868	2,826	2,853	+0.99%	524,100	-	-1.86%
06/08	（空売り報告）Barclays Capital Securities Ltd 774,448株（0.57%）-0.11%
06/05	2,833	2,852	2,816	2,825	-0.28%	333,900	-	-3.05%
06/04	2,877	2,879	2,833	2,833	-1.6%	238,900	-	-3.05%
06/03	2,850	2,884	2,836	2,879	+0.38%	284,700	-	-1.74%
06/02	（IR情報）15:30 一括取得型自己株式取得(Accelerated Share Repurchase)における調整取引完了のお知らせ
06/02	2,847	2,903	2,837	2,868	-0.1%	561,400	-	-2.25%
05/28	（空売り報告）Barclays Capital Securities Ltd 915,548株（0.68%）-0.09%

カルビー（2229）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート