日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
11/08	14:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/08	14:00 2025年3月期第2四半期(中間期)決算補足資料
11/08	14:00 2025年3月期第2四半期(中間期)決算説明会
11/08	14:00 自己株式の消却に関するお知らせ
11/08	3,488	3,492	3,060	3,068	-11.23%	1,279,900	2821億8815万	-12.04%
11/07	3,436	3,467	3,422	3,456	+1.86%	255,000	3178億7557万	-1.45%
11/06	3,465	3,480	3,379	3,393	-1.39%	213,600	3120億8096万	-3.36%
11/05	3,500	3,522	3,441	3,441	-1.52%	253,200	3164億9590万	-2.11%
11/01	14:00 自己株式の取得結果および取得終了に関するお知らせ
11/01	3,521	3,536	3,470	3,494	-1.38%	226,800	3213億7073万	-0.63%
10/31	3,528	3,543	3,515	3,543	+0.45%	252,700	3258億7765万	+0.74%
10/30	3,510	3,541	3,508	3,527	+0.48%	816,600	3244億600万	+0.37%
10/29	3,478	3,539	3,477	3,510	+0.95%	260,600	3228億4237万	-0.03%
10/28	3,471	3,511	3,462	3,477	+0.17%	239,500	3198億710万	-1%
10/25	3,465	3,483	3,435	3,471	+0.73%	252,500	3192億5524万	-1.25%
10/24	3,451	3,474	3,433	3,446	+0.32%	221,100	3169億5579万	-2.02%
10/23	3,473	3,499	3,435	3,435	-1.09%	215,900	3159億4403万	-2.33%
10/22	3,472	3,487	3,446	3,473	-0.49%	202,000	3194億3919万	-1.14%
10/21	3,500	3,511	3,456	3,490	-0.17%	206,500	3210億282万	-0.6%
10/18	3,480	3,501	3,466	3,496	+0.43%	214,900	3215億5468万	-0.37%
10/17	3,513	3,518	3,461	3,481	-0.43%	230,600	3201億7502万	-0.85%
10/16	3,548	3,575	3,496	3,496	-1.44%	252,500	3215億5468万	-0.4%
10/15	3,557	3,565	3,532	3,547	+1.03%	236,600	3262億4556万	+1.11%
10/11	3,531	3,551	3,492	3,511	-1.13%	237,000	3229億3435万	+0.2%
10/10	3,570	3,577	3,544	3,551	-0.53%	164,800	3266億1347万	+1.49%
10/09	3,598	3,629	3,561	3,570	+0.17%	186,700	3283億6105万	+2.18%
10/08	3,581	3,618	3,564	3,564	-0.92%	239,000	3278億918万	+2.24%
10/07	3,610	3,628	3,556	3,597	-0.75%	222,500	3308億4445万	+3.39%
10/04	3,543	3,634	3,543	3,624	+2.29%	269,400	3333億2785万	+4.44%
10/03	3,535	3,569	3,535	3,543	+0.23%	240,500	3258億7765万	+2.4%
10/02	3,575	3,596	3,511	3,535	-0.45%	345,400	3251億4182万	+2.32%
10/01	14:00 自己株式の取得状況に関するお知らせ
10/01	3,516	3,575	3,513	3,551	+1.08%	289,000	3266億1347万	+2.96%
09/30	3,419	3,547	3,419	3,513	+1.36%	336,300	3231億1831万	+2.09%
09/27	3,446	3,490	3,433	3,466	-1.25%	319,600	3187億9535万	+1.02%
09/26	3,471	3,510	3,447	3,510	+1.59%	526,000	3228億4237万	+2.57%
09/25	3,478	3,478	3,401	3,455	-0.26%	341,600	3177億8359万	+1.23%
09/24	3,560	3,560	3,464	3,464	-2.28%	380,500	3186億1139万	+1.73%
09/20	3,529	3,585	3,501	3,545	+0.42%	616,600	3260億6160万	+4.33%
09/19	3,533	3,576	3,516	3,530	-0.08%	308,700	3246億8193万	+4.25%
09/18	3,435	3,559	3,431	3,533	+2.41%	565,700	3249億5787万	+4.65%
09/17	3,360	3,451	3,358	3,450	+3.32%	411,900	3173億2370万	+2.43%
09/13	3,379	3,402	3,329	3,339	-2.23%	310,400	3071億1416万	-0.68%
09/12	3,434	3,450	3,380	3,415	-0.52%	360,000	3141億448万	+1.49%
09/11	3,522	3,527	3,411	3,433	-3.43%	307,700	3157億6008万	+2.17%
09/10	3,461	3,580	3,454	3,555	+3.16%	288,700	3269億8138万	+6.06%
09/09	3,416	3,467	3,375	3,446	-0.06%	285,000	3169億5579万	+3.24%
09/06	3,475	3,494	3,428	3,448	+0.2%	230,400	3171億3975万	+3.48%
09/05	3,410	3,455	3,397	3,441	+1.09%	286,100	3164億9590万	+3.21%
09/04	3,410	3,441	3,396	3,404	-0.73%	287,100	3130億9272万	+1.89%
09/03	3,371	3,433	3,371	3,429	+1.72%	214,800	3153億9217万	+2.51%
09/02	14:00 自己株式の取得状況に関するお知らせ
09/02	3,372	3,384	3,348	3,371	-0.03%	201,400	3100億5745万	+0.69%
08/30	3,364	3,414	3,356	3,372	+0.09%	247,200	3101億4943万	+0.6%
08/29	3,377	3,381	3,345	3,369	-0.44%	290,700	3098億7349万	+0.39%
08/28	3,388	3,419	3,341	3,384	-1.11%	352,500	3112億5316万	+0.65%
08/27	3,388	3,433	3,379	3,422	+1.48%	213,900	3147億4832万	+1.51%
08/26	3,340	3,372	3,316	3,372	+0.63%	187,800	3101億4943万	-0.15%
08/23	3,285	3,363	3,285	3,351	+2.45%	287,000	3082億1789万	-1%
08/22	3,268	3,286	3,239	3,271	+1.24%	327,600	3008億5966万	-3.6%
08/21	3,250	3,268	3,212	3,231	-1.88%	469,700	2971億8054万	-5.03%
08/20	3,285	3,305	3,271	3,293	+0.83%	251,400	3028億8317万	-3.46%
08/19	3,245	3,280	3,230	3,266	-0.15%	346,500	3003億9977万	-4.47%
08/16	3,246	3,271	3,202	3,271	+0.34%	428,900	3008億5966万	-4.52%
08/15	3,262	3,269	3,229	3,260	-0.06%	314,200	2998億4790万	-5.07%
08/14	3,370	3,384	3,241	3,262	-2.74%	334,800	3000億3186万	-5.2%
08/13	3,313	3,384	3,273	3,354	+1.61%	331,400	3084億9382万	-2.67%
08/09	14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/09	3,337	3,452	3,272	3,301	-3.11%	568,700	3036億1900万	-4.26%
08/08	14:00 2025年3月期第1四半期決算説明会
08/08	14:00 2025年3月期第1四半期決算補足資料
08/08	14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	3,345	3,447	3,096	3,407	+3.81%	957,400	3133億6865万	-1.3%
08/07	3,223	3,395	3,184	3,282	+1.3%	423,900	3018億7142万	-4.98%
08/06	3,360	3,387	3,190	3,240	+1.5%	350,700	2980億835万	-6.39%
08/05	3,241	3,370	3,172	3,192	-3.59%	573,400	2935億9341万	-7.96%
08/02	3,416	3,447	3,293	3,311	-5.02%	284,900	3045億3878万	-4.72%
08/01	14:00 自己株式の取得状況に関するお知らせ
08/01	3,570	3,593	3,481	3,486	-3.49%	237,200	3206億3491万	+0.23%
07/31	3,535	3,613	3,534	3,612	+2.88%	293,600	3322億2412万	+4.03%
07/30	3,514	3,541	3,491	3,511	-0.09%	167,100	3229億3435万	+1.47%
07/29	3,500	3,562	3,496	3,514	+1.36%	210,100	3232億1029万	+1.88%
07/26	3,491	3,504	3,456	3,467	-0.32%	144,600	3188億8733万	+0.84%
07/25	3,476	3,519	3,423	3,478	-0.69%	253,000	3198億9908万	+1.43%
07/24	3,620	3,625	3,502	3,502	-3.26%	246,300	3221億655万	+2.43%
07/23	3,575	3,625	3,575	3,620	+1.37%	231,400	3329億5994万	+6.22%
07/22	3,576	3,605	3,570	3,571	+0.25%	160,200	3284億5303万	+5.25%
07/19	3,569	3,575	3,527	3,562	-0.2%	178,000	3276億2522万	+5.38%
07/18	14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/18	3,488	3,605	3,485	3,569	+2.41%	245,800	3282億6907万	+6.06%
07/17	3,453	3,488	3,437	3,485	+0.99%	146,000	3205億4293万	+3.97%
07/16	3,484	3,499	3,449	3,451	-1.12%	179,300	3174億1568万	+3.23%
07/12	3,460	3,498	3,453	3,490	+0.9%	198,300	3210億282万	+4.58%
07/11	3,500	3,511	3,448	3,459	-0.03%	299,600	3181億5150万	+4%
07/10	3,462	3,468	3,430	3,460	+0.41%	251,000	3182億4348万	+4.37%
07/09	3,420	3,462	3,404	3,446	+1.62%	238,100	3169億5579万	+4.3%
07/08	3,370	3,419	3,352	3,391	+0.21%	213,300	3118億9701万	+2.88%
07/05	3,405	3,440	3,376	3,384	-0.94%	185,700	3112億5316万	+2.83%
07/04	3,445	3,449	3,398	3,416	-0.84%	233,400	3141億9645万	+3.96%
07/03	3,453	3,483	3,412	3,445	-0.23%	234,900	3168億6381万	+5.19%
07/02	3,440	3,479	3,439	3,453	+0.61%	322,500	3175億9964万	+5.86%
07/01	14:00 自己株式の取得状況に関するお知らせ
07/01	3,395	3,442	3,390	3,432	+1.81%	283,300	3156億6810万	+5.57%
06/28	3,369	3,398	3,340	3,371	+0.09%	230,600	3100億5745万	+4.01%
06/27	3,308	3,393	3,301	3,368	+0.81%	212,900	3097億8152万	+4.08%
06/26	3,326	3,347	3,294	3,341	+0.97%	280,700	3072億9811万	+3.4%
06/25	3,277	3,310	3,248	3,309	+2.19%	186,700	3043億5482万	+2.51%
06/24	3,260	3,264	3,225	3,238	-0.4%	206,300	2978億2439万	+0.37%
06/21	3,240	3,264	3,218	3,251	+0.59%	333,600	2990億2010万	+0.65%
06/20	3,225	3,265	3,203	3,232	+0.15%	320,800	2972億7252万	-0.09%
06/19	3,233	3,265	3,195	3,227	-0.19%	192,800	2968億1263万	-0.43%
06/18	3,292	3,334	3,203	3,233	-0.46%	321,400	2973億6450万	-0.4%
06/17	3,226	3,263	3,204	3,248	+0.5%	370,700	2987億4417万	-0.18%
06/14	3,218	3,261	3,181	3,232	+1.41%	355,100	2972億7252万	-0.55%
06/07	18:00 自己株式の取得状況および取得の一時中断に関するお知らせ(株式給付信託(J-ESOP)の導入に伴う対応)

2264 森永乳業

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート