日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/02	2,974	2,998	2,934	2,941	-1.14%	982,600	1兆60億	+0.79%
05/01	2,934	2,982	2,928	2,975	+1.43%	927,100	1兆177億	+1.95%
04/30	2,935	2,955	2,917	2,933	+0.41%	1,134,600	1兆33億	+0.58%
04/28	2,900	2,929	2,888	2,921	+0.48%	911,800	9992億4733万	+0.07%
04/25	2,911	2,935	2,901	2,907	-0.58%	746,200	9944億5806万	-0.51%
04/24	2,989	3,014	2,920	2,924	-2.92%	1,145,200	1兆2億	-0.17%
04/23	3,020	3,049	3,012	3,012	-0.1%	794,500	1兆303億	+2.62%
04/22	2,995	3,024	2,973	3,015	+0.2%	743,900	1兆314億	+2.59%
04/21	3,000	3,030	2,989	3,009	+0.47%	698,500	1兆293億	+2.24%
04/18	2,985	2,995	2,967	2,995	+1.01%	725,900	1兆245億	+1.7%
04/17	2,952	2,975	2,941	2,965	-0.3%	804,600	1兆142億	+0.61%
04/16	2,945	2,984	2,933	2,974	+0.54%	758,100	1兆173億	+0.85%
04/15	2,983	2,986	2,956	2,958	-0.07%	646,800	1兆119億	+0.14%
04/14	2,973	2,983	2,951	2,960	+1.27%	910,200	1兆125億	+0.07%
04/11	2,893	2,940	2,853	2,923	-0.2%	1,411,500	9999億3151万	-1.25%
04/10	2,870	2,929	2,832	2,929	+3.87%	1,310,700	1兆19億	-1.11%
04/09	2,842	2,849	2,781	2,820	-0.77%	1,088,300	9646億9615万	-4.79%
04/08	2,866	2,867	2,797	2,842	+0.92%	1,353,100	9722億2215万	-4.25%
04/07	2,731	2,867	2,730	2,816	-2.83%	1,825,700	9633億2779万	-5.31%
04/04	2,856	2,903	2,827	2,898	+2.91%	1,536,000	9913億7924万	-2.85%
04/03	15:00 自己株式の取得状況に関するお知らせ
04/03	2,751	2,821	2,743	2,816	+0.11%	1,291,800	9633億2779万	-5.82%
04/02	2,858	2,867	2,809	2,813	-1.3%	966,700	9623億152万	-6.2%
04/01	2,888	2,889	2,838	2,850	-0.14%	869,200	9749億5888万	-5.16%
03/31	2,868	2,869	2,838	2,854	-1.42%	1,214,000	9763億2724万	-5.15%
03/28	2,910	2,912	2,890	2,895	-1.83%	977,700	9903億5297万	-3.85%
03/27	2,920	2,949	2,914	2,949	+0.99%	1,543,300	1兆88億	-2.12%
03/26	2,967	2,973	2,910	2,920	-2.83%	2,844,300	9989億524万	-2.96%
03/25	2,975	3,006	2,966	3,005	+0.37%	1,144,600	1兆279億	0%
03/24	3,013	3,034	2,982	2,994	-3.14%	1,452,600	1兆242億	-0.07%
03/21	3,064	3,095	3,021	3,091	+0.32%	1,494,300	1兆574億	+3.45%
03/19	3,099	3,105	3,078	3,081	-0.8%	753,200	1兆539億	+3.56%
03/18	3,130	3,141	3,106	3,106	-0.13%	939,500	1兆625億	+4.83%
03/17	3,090	3,127	3,085	3,110	+1.34%	1,079,800	1兆639億	+5.39%
03/14	3,040	3,077	3,040	3,069	+1.19%	1,023,800	1兆498億	+4.49%
03/13	3,015	3,065	2,997	3,033	+0.2%	952,300	1兆375億	+3.73%
03/12	3,068	3,068	2,997	3,027	-1.69%	1,613,500	1兆355億	+3.91%
03/11	3,090	3,122	3,052	3,079	+0.42%	1,803,500	1兆532億	+6.06%
03/10	3,034	3,080	3,027	3,066	+1.93%	1,750,300	1兆488億	+5.98%
03/07	2,988	3,018	2,965	3,008	+1.28%	1,325,400	1兆290億	+4.3%
03/06	2,940	2,973	2,936	2,970	+1.02%	1,198,200	1兆160億	+3.23%
03/05	15:00 自己株式の取得状況に関するお知らせ
03/05	2,955	2,963	2,894	2,940	-0.98%	2,159,000	1兆57億	+2.33%
03/04	3,000	3,043	2,962	2,969	-1.03%	1,932,400	1兆156億	+3.49%
03/03	3,036	3,060	2,992	3,000	-0.86%	1,473,200	1兆262億	+4.79%
02/28	3,073	3,075	3,026	3,026	-1.66%	1,737,200	1兆351億	+5.99%
02/27	3,049	3,083	3,034	3,077	+0.92%	1,325,300	1兆526億	+8.04%
02/26	3,000	3,067	2,995	3,049	+3.08%	2,781,100	1兆430億	+7.4%
02/25	2,930	2,980	2,915	2,958	+0.61%	2,107,500	1兆119億	+4.52%
02/21	2,937	2,986	2,924	2,940	+0.62%	2,144,500	1兆57億	+4.03%
02/20	2,909	2,954	2,904	2,922	-0.17%	2,142,600	9995億8942万	+3.54%
02/19	2,841	2,956	2,833	2,927	+2.74%	2,278,100	1兆12億	+3.76%
02/18	2,828	2,883	2,824	2,849	+0.49%	2,306,100	9746億1679万	+1.1%
02/17	2,818	2,908	2,818	2,835	+2.16%	3,282,100	9698億2752万	+0.57%
02/14	14:20 2025年3月期第3四半期決算短信[日本基準](連結)
02/14	14:20 株主還元方針の変更、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
02/14	14:20 株主優待制度の変更(拡充)に関するお知らせ
02/14	14:20 2025年3月期第3四半期決算短信補足説明資料
02/14	2,803	3,004	2,755	2,775	-0.43%	7,876,600	9493億206万	-1.63%
02/13	2,778	2,795	2,770	2,787	+0.83%	1,041,400	9534億715万	-1.35%
02/12	2,828	2,830	2,752	2,764	-1.07%	1,147,600	9455億3907万	-2.33%
02/10	2,816	2,819	2,791	2,794	+0.14%	775,700	9558億179万	-1.52%
02/07	2,776	2,802	2,773	2,790	+0.69%	950,600	9544億3343万	-1.93%
02/06	2,768	2,788	2,762	2,771	+0.76%	823,500	9479億3370万	-2.87%
02/05	2,752	2,764	2,743	2,750	0%	1,076,500	9407億4979万	-3.85%
02/04	2,783	2,792	2,750	2,750	-0.97%	991,200	9407億4979万	-4.18%
02/03	2,822	2,828	2,774	2,777	-2.11%	1,336,400	9499億8625万	-3.61%
01/31	2,834	2,840	2,819	2,837	+0.14%	1,019,000	9705億1170万	-1.87%
01/30	2,840	2,854	2,833	2,833	-0.11%	740,400	9691億4333万	-2.24%
01/29	2,854	2,867	2,833	2,836	-0.74%	909,400	9701億6961万	-2.48%
01/28	2,841	2,882	2,838	2,857	+0.56%	801,900	9773億5351万	-2.06%
01/27	2,830	2,856	2,830	2,841	+0.74%	709,100	9718億8006万	-2.9%
01/24	2,830	2,854	2,817	2,820	+0.39%	925,700	9646億9615万	-3.92%
01/23	2,833	2,837	2,800	2,809	-1.23%	902,500	9609億3315万	-4.68%
01/22	2,859	2,864	2,839	2,844	-0.39%	654,900	9729億633万	-4.02%
01/21	2,835	2,861	2,833	2,855	+0.6%	514,300	9766億6933万	-4.16%
01/20	2,842	2,851	2,831	2,838	-0.14%	570,300	9708億5379万	-5.21%
01/17	2,859	2,862	2,822	2,842	-0.21%	614,300	9722億2215万	-5.58%
01/16	2,885	2,893	2,848	2,848	-1.28%	743,800	9742億7470万	-5.82%
01/15	2,903	2,912	2,873	2,885	+0.63%	813,300	9869億3206万	-4.88%
01/14	2,877	2,880	2,840	2,867	-0.35%	1,195,900	9807億7442万	-5.72%
01/10	2,860	2,884	2,848	2,877	+0.1%	946,600	9841億9533万	-5.7%
01/09	2,883	2,892	2,859	2,874	-0.24%	919,400	9831億6906万	-6.05%
01/08	2,917	2,918	2,877	2,881	-1.2%	1,271,000	9855億6369万	-6.03%
01/07	2,941	2,947	2,897	2,916	-0.85%	1,259,900	9975億3687万	-5.11%
01/06	2,984	2,987	2,930	2,941	-1.54%	1,358,600	1兆60億	-4.42%
2024
12/30	2,999	3,005	2,973	2,987	+0.1%	832,600	1兆218億	-2.96%
12/27	2,983	3,007	2,976	2,984	+0.78%	1,194,100	1兆207億	-3.02%
12/26	3,000	3,005	2,953	2,961	-1.33%	1,756,800	1兆129億	-3.74%
12/25	3,033	3,033	2,981	3,001	-0.69%	661,900	1兆266億	-2.44%
12/24	3,005	3,023	3,001	3,022	+0.23%	426,400	1兆337億	-1.79%
12/23	3,021	3,032	3,010	3,015	-0.43%	555,100	1兆314億	-1.98%
12/20	3,080	3,088	3,021	3,028	-1.34%	1,107,300	1兆358億	-1.53%
12/19	3,050	3,079	3,047	3,069	-0.2%	610,700	1兆498億	-0.1%
12/18	3,079	3,093	3,060	3,075	+0.16%	579,200	1兆519億	+0.29%
12/17	3,060	3,096	3,059	3,070	-0.16%	704,700	1兆502億	+0.33%
12/16	3,125	3,143	3,056	3,075	-1.28%	964,900	1兆519億	+0.65%
12/13	3,148	3,179	3,103	3,115	-2.81%	1,359,800	1兆656億	+1.76%
12/12	3,240	3,241	3,186	3,205	-0.9%	1,258,200	1兆964億	+4.47%
12/11	3,230	3,239	3,187	3,234	-0.19%	1,346,700	1兆1063億	+5.31%
12/10	3,278	3,315	3,224	3,240	+0.15%	1,594,900	1兆1083億	+5.43%
12/09	3,193	3,272	3,164	3,235	+1%	1,624,200	1兆1066億	+5.13%
12/06	3,080	3,213	3,079	3,203	+4.23%	2,066,400	1兆957億	+4.06%
12/05	3,065	3,074	3,034	3,073	+0.26%	830,700	1兆512億	-0.32%
12/04	3,111	3,125	3,057	3,065	-2.01%	901,900	1兆485億	-0.94%
12/03	3,100	3,152	3,097	3,128	+1.62%	1,136,700	1兆700億	+0.77%

2267 ヤクルト本社

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート