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
10/06	1,075	1,082	1,075	1,082	+0.28%	39,100	-	-2.17%
10/05	1,083	1,089	1,075	1,079	-0.09%	45,600	-	-2.44%
10/02	1,092	1,092	1,077	1,080	-1.73%	85,500	-	-2.44%
10/01	1,100	1,105	1,096	1,099	-1.08%	48,600	-	-0.72%
09/30	1,090	1,115	1,086	1,111	+1.65%	79,400	-	+0.45%
09/29	1,104	1,104	1,091	1,093	-1.8%	75,000	-	-1.09%
09/28	1,114	1,117	1,107	1,113	-0.09%	50,800	-	+0.82%
09/25	1,101	1,116	1,101	1,114	+1.09%	65,100	-	+1.09%
09/24	1,122	1,122	1,101	1,102	-1.08%	78,400	-	+0.09%
09/18	16:00 2026年12月期第2四半期(中間期)決算説明会質疑応答
09/18	1,107	1,119	1,106	1,114	-0.27%	442,400	-	+1.27%
09/17	1,104	1,120	1,103	1,117	+0.9%	55,300	-	+1.64%
09/16	1,109	1,114	1,106	1,107	-0.27%	39,600	-	+0.91%
09/15	1,108	1,116	1,108	1,110	0%	48,200	-	+1.28%
09/14	1,106	1,113	1,102	1,110	+0.09%	50,300	-	+1.56%
09/11	1,087	1,110	1,083	1,109	+1.19%	77,300	-	+1.65%
09/10	16:00 2026年12月期第2四半期(中間期)決算説明資料
09/10	1,095	1,097	1,090	1,096	-0.09%	42,200	-	+0.74%
09/09	1,105	1,112	1,097	1,097	-1.08%	42,500	-	+1.01%
09/08	1,108	1,113	1,097	1,109	-0.18%	74,900	-	+2.4%
09/07	1,110	1,115	1,103	1,111	-0.09%	79,000	-	+2.87%
09/04	1,120	1,121	1,107	1,112	-1.16%	84,400	-	+3.15%
09/03	1,147	1,147	1,125	1,125	-2.34%	118,000	-	+4.36%
09/02	1,171	1,173	1,137	1,152	-0.78%	192,100	-	+6.86%
09/01	1,150	1,164	1,121	1,161	+8%	369,600	-	+8%
08/31	15:30 配当方針の変更、配当予想の修正及び株主優待制度の変更に関するお知らせ
08/31	1,078	1,082	1,071	1,075	-0.74%	56,700	-	+0.19%
08/28	1,081	1,089	1,076	1,083	+0.09%	40,700	-	+0.93%
08/27	1,091	1,095	1,082	1,082	-1.1%	46,800	-	+0.84%
08/26	1,090	1,102	1,087	1,094	+0.37%	42,400	-	+1.86%
08/25	1,077	1,090	1,076	1,090	+1.49%	59,800	-	+1.49%
08/24	1,077	1,090	1,072	1,074	+0.09%	52,000	-	-0.09%
08/21	1,079	1,080	1,067	1,073	-0.09%	40,200	-	-0.37%
08/20	1,073	1,076	1,064	1,074	+0.37%	47,400	-	-0.37%
08/19	1,079	1,079	1,062	1,070	-0.47%	58,100	-	-0.93%
08/18	1,081	1,086	1,068	1,075	-1.01%	57,800	-	-0.65%
08/17	1,065	1,089	1,064	1,086	+1.02%	92,400	-	+0.18%
08/14	1,025	1,075	1,013	1,075	-0.46%	159,000	-	-0.92%
08/13	15:30 2026年12月期通期連結業績予想の修正に関するお知らせ
08/13	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/13	1,074	1,080	1,060	1,080	+1.12%	85,700	-	-0.64%
08/12	1,060	1,068	1,054	1,068	+1.14%	44,200	-	-1.84%
08/10	1,058	1,066	1,054	1,056	-0.19%	42,200	-	-3.03%
08/07	1,043	1,065	1,035	1,058	+2.32%	97,100	-	-2.94%
08/06	1,032	1,038	1,027	1,034	+0.98%	50,800	-	-5.22%
08/05	1,033	1,039	1,020	1,024	-0.97%	92,100	-	-6.23%
08/04	1,044	1,046	1,034	1,034	-0.77%	62,200	-	-5.48%
08/03	1,068	1,068	1,039	1,042	-2.07%	85,400	-	-4.93%
07/31	1,093	1,094	1,060	1,064	-3.27%	76,500	-	-3.01%
07/30	1,115	1,118	1,088	1,100	-1.87%	45,200	-	+0.27%
07/29	1,095	1,123	1,091	1,121	+3.03%	54,200	-	+2.28%
07/28	1,093	1,099	1,085	1,088	-0.55%	42,900	-	-0.55%
07/27	1,080	1,094	1,079	1,094	+0.83%	28,800	-	+0.09%
07/24	1,090	1,092	1,074	1,085	-0.82%	35,600	-	-0.64%
07/23	1,097	1,097	1,088	1,094	+0.09%	11,500	-	+0.27%
07/22	1,104	1,105	1,085	1,093	-1%	38,000	-	+0.28%
07/21	1,117	1,131	1,103	1,104	-1.16%	33,200	-	+1.47%
07/17	1,117	1,127	1,110	1,117	+1.18%	25,800	-	+2.95%
07/16	1,125	1,126	1,104	1,104	-1.43%	22,200	-	+1.94%
07/15	1,113	1,121	1,104	1,120	+0.72%	26,300	-	+3.7%
07/14	1,125	1,136	1,112	1,112	-0.71%	17,900	-	+3.25%
07/13	1,132	1,138	1,120	1,120	-0.44%	20,100	-	+4.19%
07/10	1,123	1,128	1,114	1,125	+0.18%	19,400	-	+5.04%
07/09	1,125	1,130	1,111	1,123	+0.45%	33,200	-	+5.25%
07/08	1,111	1,125	1,110	1,118	+1.27%	39,600	-	+5.08%
07/07	1,089	1,112	1,089	1,104	+1.01%	25,100	-	+4.15%
07/06	1,089	1,102	1,089	1,093	+0.74%	18,600	-	+3.41%
07/03	1,085	1,096	1,085	1,085	+0.74%	27,800	-	+2.84%
07/02	1,073	1,091	1,073	1,077	+0.65%	33,000	-	+1.99%
07/01	1,069	1,077	1,064	1,070	+0.09%	26,500	-	+1.33%
06/30	15:30 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ
06/30	1,078	1,083	1,067	1,069	-1.38%	24,500	-	+1.14%
06/29	1,075	1,102	1,075	1,084	+2.07%	42,400	-	+2.55%
06/26	1,062	1,071	1,057	1,062	-0.56%	33,200	-	+0.47%
06/25	1,073	1,075	1,060	1,068	+0.28%	31,200	-	+0.95%
06/24	1,075	1,080	1,065	1,065	-0.47%	14,500	-	+0.66%
06/23	1,074	1,078	1,070	1,070	-0.09%	15,100	-	+1.04%
06/22	1,067	1,079	1,067	1,071	+0.47%	25,600	-	+1.04%
06/19	1,066	1,072	1,062	1,066	0%	18,500	-	+0.57%
06/18	1,052	1,072	1,052	1,066	+1.23%	25,000	-	+0.47%
06/17	1,044	1,069	1,044	1,053	+0.86%	26,800	-	-0.94%
06/16	1,043	1,050	1,031	1,044	+0.19%	25,700	-	-2.06%
06/15	1,047	1,059	1,042	1,042	-0.95%	31,500	-	-2.53%
06/12	1,052	1,065	1,044	1,052	+0.1%	38,000	-	-1.87%
06/11	1,056	1,059	1,047	1,051	+0.38%	20,400	-	-2.23%
06/10	1,041	1,052	1,041	1,047	+0.87%	21,000	-	-2.88%
06/09	1,047	1,053	1,038	1,038	+0.1%	22,300	-	-3.98%
06/08	1,031	1,047	1,030	1,037	+0.48%	39,400	-	-4.42%
06/05	1,026	1,048	1,026	1,032	+0.58%	23,200	-	-5.15%
06/04	1,032	1,037	1,026	1,026	-1.16%	25,500	-	-6.04%
06/03	1,025	1,038	1,020	1,038	+1.17%	34,200	-	-5.29%
06/02	1,041	1,044	1,022	1,026	-1.91%	46,500	-	-6.73%
06/01	1,083	1,083	1,046	1,046	-4.12%	78,600	-	-5.34%
05/29	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ
05/29	1,092	1,106	1,081	1,091	+0.37%	69,900	-	-1.71%
05/28	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
05/28	1,083	1,092	1,082	1,087	+0.37%	20,700	-	-2.34%
05/27	1,084	1,091	1,078	1,083	-0.46%	20,800	-	-3.04%
05/26	1,075	1,096	1,072	1,088	+0.55%	37,400	-	-2.94%
05/25	1,085	1,089	1,074	1,082	0%	36,200	-	-3.82%
05/22	1,080	1,088	1,073	1,082	+0.93%	28,600	-	-4.16%
05/21	1,078	1,089	1,072	1,072	-0.46%	19,100	-	-5.38%
05/20	1,094	1,094	1,071	1,077	-1.55%	35,800	-	-5.28%
05/19	1,087	1,100	1,086	1,094	+1.58%	19,900	-	-4.12%
05/18	1,099	1,099	1,076	1,077	-2%	55,200	-	-5.94%
05/15	1,101	1,115	1,091	1,099	-0.36%	60,400	-	-4.35%
05/14	1,125	1,126	1,091	1,103	-2.73%	90,500	-	-4.34%
05/13	15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	1,130	1,145	1,126	1,134	+0.98%	19,000	-	-1.82%

六甲バター（2266）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート