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
03/09	2,600	2,642	2,569	2,615	+1.4%	2,224,900	8061億6589万	+0.38%
03/06	2,600	2,609	2,553	2,579	-1.75%	1,273,800	7950億6762万	-0.77%
03/05	2,684	2,700	2,616	2,625	-1.65%	1,713,200	8092億4874万	+1.2%
03/04	15:30 自己株式の取得状況に関するお知らせ
03/04	2,620	2,669	2,607	2,669	+2.38%	2,745,000	8228億1329万	+3.05%
03/03	2,591	2,628	2,575	2,607	+0.19%	2,016,100	8036億9961万	+0.85%
03/02	2,615	2,636	2,591	2,602	-0.5%	1,407,600	8021億5818万	+0.7%
02/27	2,583	2,623	2,578	2,615	+1.47%	1,315,800	8681億4139万	+1.24%
02/26	2,579	2,597	2,573	2,577	-0.31%	1,267,100	8555億2595万	-0.15%
02/25	2,611	2,620	2,585	2,585	-0.84%	1,433,000	8581億8183万	+0.08%
02/24	2,608	2,640	2,599	2,607	+0.93%	1,264,900	8654億8551万	+0.93%
02/20	2,570	2,594	2,565	2,583	+0.04%	1,145,000	8575億1786万	+0.12%
02/19	2,575	2,598	2,559	2,582	+0.04%	1,211,000	8571億8587万	+0.16%
02/18	2,584	2,606	2,567	2,581	-1.79%	1,562,600	8568億5389万	+0.19%
02/17	2,668	2,674	2,625	2,628	-2.41%	1,188,300	8724億5720万	+2.14%
02/16	2,700	2,749	2,686	2,693	+0.64%	1,921,400	8940億3624万	+4.87%
02/13	2,654	2,679	2,602	2,676	+0.53%	1,766,800	8883億9249万	+4.53%
02/12	2,680	2,692	2,617	2,662	+1.22%	2,826,800	8837億4469万	+4.27%
02/10	14:20 2026年3月期第3四半期決算短信補足説明資料
02/10	14:20 株式報酬制度の改定に関するお知らせ
02/10	14:20 創業90周年記念配当の実施による配当予想の修正(増配)、自己株式の取得に係る事項の決定および自己株式の消却に関するお知らせ
02/10	14:20 2026年3月期第3四半期決算短信[日本基準](連結)
02/10	2,677	2,745	2,595	2,630	-2.19%	7,110,800	8731億2117万	+3.3%
02/09	2,668	2,689	2,651	2,689	+2.05%	2,566,100	8927億829万	+5.91%
02/06	2,630	2,657	2,607	2,635	+1.07%	1,589,800	8747億8109万	+4.19%
02/05	2,591	2,620	2,581	2,607	+2.4%	1,266,100	8654億8551万	+3.37%
02/04	2,544	2,573	2,523	2,546	+0.39%	1,183,900	8452億3441万	+1.19%
02/03	2,495	2,539	2,494	2,536	+0.83%	1,158,700	8419億1455万	+0.96%
02/02	2,511	2,525	2,498	2,515	+0.92%	1,053,200	8349億4286万	+0.28%
01/30	2,474	2,499	2,464	2,492	+1.26%	954,300	8273億720万	-0.52%
01/29	2,447	2,474	2,429	2,461	+0.2%	1,115,300	8170億1566万	-1.64%
01/28	2,488	2,495	2,455	2,456	-2.15%	1,622,400	8153億5573万	-1.84%
01/27	2,546	2,546	2,509	2,510	-1.72%	1,427,200	8332億8294万	+0.36%
01/26	2,564	2,575	2,552	2,554	-0.62%	1,083,900	8478億9029万	+2.24%
01/23	2,615	2,623	2,559	2,570	-1.04%	1,160,500	8532億205万	+3.09%
01/22	2,581	2,606	2,559	2,597	+1.29%	1,594,700	8621億6565万	+4.47%
01/21	2,592	2,593	2,557	2,564	-2.25%	1,613,600	8512億1014万	+3.51%
01/20	2,592	2,625	2,581	2,623	+1.67%	1,510,800	8707億9727万	+6.19%
01/19	2,556	2,602	2,554	2,580	+1.61%	1,745,000	8565億2190万	+4.84%
01/16	2,537	2,552	2,518	2,539	+0.12%	985,200	8429億1051万	+3.42%
01/15	2,517	2,538	2,516	2,536	+0.71%	925,300	8419億1455万	+3.51%
01/14	2,504	2,529	2,496	2,518	+0.56%	1,039,800	8359億3882万	+3.03%
01/13	2,512	2,523	2,494	2,504	-0.16%	1,392,400	8312億9103万	+2.67%
01/09	2,502	2,530	2,500	2,508	+0.4%	1,259,800	8326億1897万	+3%
01/08	2,503	2,512	2,456	2,498	-0.08%	1,729,500	8292億9911万	+2.76%
01/07	2,464	2,503	2,444	2,500	+1.05%	1,295,800	8299億6309万	+2.92%
01/06	2,450	2,491	2,450	2,474	+0.86%	1,497,000	8213億3147万	+1.94%
01/05	2,445	2,461	2,441	2,453	+0.16%	1,293,400	8143億5978万	+1.07%
2025
12/30	2,455	2,471	2,447	2,449	-0.37%	1,200,800	8130億3184万	+0.86%
12/29	2,475	2,476	2,450	2,458	-0.49%	817,700	8160億1971万	+1.19%
12/26	2,446	2,470	2,444	2,470	+0.98%	961,700	8200億353万	+1.52%
12/25	2,449	2,458	2,438	2,446	+0.37%	897,200	8120億3588万	+0.37%
12/24	2,435	2,449	2,430	2,437	+0.04%	810,500	8090億4802万	-0.25%
12/23	2,420	2,448	2,420	2,436	+0.62%	978,500	8087億1603万	-0.57%
12/22	2,441	2,443	2,397	2,421	-0.94%	1,667,600	8037億3625万	-1.43%
12/19	2,430	2,446	2,419	2,444	+0.21%	2,269,000	8113億7191万	-0.89%
12/18	2,450	2,455	2,437	2,439	+0.16%	1,181,200	8097億1199万	-1.53%
12/17	2,414	2,436	2,407	2,435	+0.37%	1,258,000	8083億8404万	-1.77%
12/16	2,401	2,433	2,401	2,426	+0.79%	1,921,300	8053億9618万	-2.22%
12/15	2,391	2,407	2,379	2,407	+1.73%	1,975,000	7990億8846万	-3.06%
12/12	2,366	2,379	2,358	2,366	-0.38%	1,580,700	7854億7706万	-4.79%
12/11	2,405	2,410	2,368	2,375	-1.74%	1,759,700	7884億6493万	-4.43%
12/10	2,419	2,432	2,397	2,417	-0.08%	1,840,400	8024億831万	-2.66%
12/09	2,415	2,419	2,382	2,419	+0.67%	1,632,900	8030億7228万	-2.42%
12/08	2,390	2,430	2,385	2,403	+0.59%	1,569,500	7977億6052万	-2.87%
12/05	2,400	2,405	2,374	2,389	-0.33%	1,725,000	7931億1272万	-3.32%
12/04	2,384	2,408	2,377	2,397	-0.62%	1,652,800	7957億6861万	-2.88%
12/03	2,381	2,417	2,372	2,412	+0.42%	1,572,300	8007億4838万	-2.23%
12/02	2,418	2,448	2,392	2,402	-2.24%	2,557,900	7974億2853万	-2.6%
12/01	2,444	2,475	2,418	2,457	+0.53%	1,959,300	8156億8772万	-0.28%
11/28	2,460	2,492	2,444	2,444	-0.77%	1,507,800	8113億7191万	-0.77%
11/27	2,478	2,491	2,448	2,463	-1%	1,668,100	8176億7963万	+0.04%
11/26	2,448	2,502	2,443	2,488	+0.4%	2,545,100	8259億7926万	+1.1%
11/25	2,486	2,511	2,447	2,478	-2.86%	3,601,500	8226億5941万	+0.85%
11/21	2,626	2,660	2,540	2,551	-1.32%	18,533,700	8468億9433万	+3.95%
11/20	2,579	2,619	2,538	2,585	-0.15%	1,814,400	8581億8183万	+5.68%
11/19	2,611	2,619	2,558	2,589	-0.46%	1,597,200	8595億977万	+6.24%
11/18	2,576	2,614	2,559	2,601	+0.74%	2,075,400	8634億9359万	+7.13%
11/17	2,625	2,649	2,559	2,582	-3.48%	2,847,300	8571億8587万	+6.78%
11/14	14:20 2026年3月期第2四半期(中間期)決算短信補足説明資料
11/14	14:20 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/14	2,660	2,705	2,540	2,675	-1.62%	7,578,500	8880億6050万	+10.95%
11/13	2,501	2,719	2,501	2,719	+9.5%	4,595,200	9026億6785万	+13.34%
11/12	2,490	2,513	2,474	2,483	-0.08%	2,278,500	8243億1934万	+4.07%
11/11	2,471	2,493	2,446	2,485	+0.32%	2,289,200	8249億8331万	+4.32%
11/10	2,460	2,477	2,438	2,477	+0.45%	2,874,900	8223億2742万	+4.21%
11/07	2,390	2,466	2,390	2,466	+4.27%	3,260,700	8186億7559万	+4.01%
11/06	2,340	2,372	2,336	2,365	+1.85%	2,339,600	7851億4508万	-0.04%
11/05	2,340	2,346	2,312	2,322	+0.22%	1,764,000	7708億6971万	-1.94%
11/04	2,305	2,325	2,291	2,317	+0.56%	2,139,400	7692億979万	-2.28%
10/31	2,329	2,332	2,304	2,304	-0.95%	1,782,500	7648億9398万	-3.07%
10/30	2,300	2,330	2,294	2,326	+0.48%	1,827,900	7721億9765万	-2.39%
10/29	2,364	2,367	2,315	2,315	-2.24%	2,454,400	7685億4582万	-3.06%
10/28	2,379	2,382	2,364	2,368	-0.38%	1,343,100	7861億4103万	-1.09%
10/27	2,387	2,394	2,372	2,377	+0.13%	1,383,500	7891億2890万	-0.88%
10/24	2,405	2,405	2,373	2,374	-1.74%	1,909,400	7881億3295万	-1.21%
10/23	2,420	2,426	2,408	2,416	-0.37%	1,377,200	8020億7633万	+0.37%
10/22	2,420	2,433	2,416	2,425	-0.12%	1,415,500	8050億6419万	+0.66%
10/21	2,400	2,432	2,395	2,428	+1.08%	1,645,800	8060億6015万	+0.71%
10/20	2,419	2,420	2,397	2,402	0%	1,335,800	7974億2853万	-0.41%
10/17	2,370	2,404	2,370	2,402	+1.87%	1,673,900	7974億2853万	-0.54%
10/16	2,360	2,365	2,345	2,358	+0.34%	1,725,600	7828億2118万	-2.44%
10/15	2,371	2,388	2,350	2,350	-0.34%	1,513,300	7801億6530万	-2.93%
10/14	2,341	2,358	2,323	2,358	-0.04%	1,858,700	7828億2118万	-2.84%
10/10	2,380	2,391	2,346	2,359	-1.42%	2,193,800	7831億5317万	-3%
10/09	2,370	2,393	2,362	2,393	+0.5%	1,820,300	7944億4066万	-1.77%
10/08	2,416	2,434	2,381	2,381	-0.79%	2,060,600	7904億5684万	-2.34%

ヤクルト本社（2267）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート