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
10/02	2,735	2,745	2,707	2,720	-1.02%	1,382,400	-	-3.48%
10/01	2,720	2,748	2,716	2,748	+0.15%	1,229,200	-	-2.76%
09/30	2,730	2,754	2,707	2,744	+0.33%	1,308,200	-	-3.18%
09/29	2,746	2,750	2,716	2,735	-2.22%	1,264,900	-	-3.8%
09/28	15:30 自己株式の処分の払込完了および一部失権に関するお知らせ
09/28	2,810	2,826	2,797	2,797	-0.46%	1,233,000	-	-1.89%
09/25	2,804	2,829	2,803	2,810	+0.25%	849,300	-	-1.54%
09/24	2,798	2,814	2,781	2,803	-0.46%	867,400	-	-1.82%
09/18	2,856	2,862	2,803	2,816	-1.88%	1,355,900	-	-1.44%
09/17	2,865	2,886	2,850	2,870	+1.34%	973,300	-	+0.38%
09/16	2,868	2,871	2,822	2,832	-0.74%	800,900	-	-0.98%
09/15	2,903	2,909	2,853	2,853	-1.18%	1,069,100	-	-0.31%
09/14	2,859	2,892	2,849	2,887	+2.52%	917,600	-	+0.84%
09/11	2,791	2,825	2,778	2,816	-0.46%	936,100	-	-1.61%
09/10	2,805	2,834	2,794	2,829	+1.25%	1,134,500	-	-1.19%
09/09	2,849	2,856	2,794	2,794	-1.24%	1,392,700	-	-2.27%
09/08	2,810	2,843	2,805	2,829	+0.78%	804,900	-	-1.05%
09/07	2,811	2,852	2,807	2,807	-0.53%	741,600	-	-1.78%
09/04	2,826	2,840	2,805	2,822	-0.88%	990,700	-	-1.26%
09/03	15:30 自己株式の取得状況に関するお知らせ
09/03	2,870	2,872	2,841	2,847	-0.9%	928,500	-	-0.49%
09/02	2,871	2,883	2,848	2,873	+0.1%	930,700	-	+0.31%
09/01	2,834	2,872	2,825	2,870	+1.27%	979,700	-	+0.28%
08/31	2,820	2,846	2,805	2,834	+0.85%	1,212,600	-	-0.87%
08/28	2,824	2,841	2,805	2,810	-0.53%	1,119,300	-	-1.61%
08/27	2,862	2,885	2,821	2,825	-1.74%	1,122,100	-	-1.02%
08/26	2,910	2,916	2,872	2,875	-1.51%	1,185,900	-	+0.81%
08/25	2,979	2,982	2,917	2,919	-1.02%	1,011,200	-	+2.46%
08/24	2,911	2,984	2,903	2,949	-0.87%	1,748,500	-	+3.66%
08/21	2,942	2,975	2,927	2,975	+1.5%	1,157,800	-	+4.79%
08/20	2,958	2,976	2,902	2,931	+2.13%	1,545,300	-	+3.46%
08/19	2,858	2,881	2,841	2,870	+0.84%	1,672,600	-	+1.45%
08/18	2,825	2,864	2,816	2,846	+0.18%	1,177,100	-	+0.64%
08/17	15:30 役員等に対する「株式給付信託(BBT-RS)」の導入に伴う自己株式の処分に係る払込完了に関するお知らせ
08/17	2,877	2,880	2,827	2,841	-1.42%	1,160,100	-	+0.46%
08/14	2,875	2,906	2,861	2,882	-0.1%	1,409,900	-	+1.91%
08/13	2,882	2,896	2,850	2,885	+0.07%	880,400	-	+1.98%
08/12	2,901	2,927	2,863	2,883	-0.03%	956,100	-	+1.87%
08/10	2,838	2,894	2,829	2,884	+1.16%	839,800	-	+1.91%
08/07	2,832	2,902	2,822	2,851	+0.42%	1,406,400	-	+0.78%
08/06	2,760	2,844	2,760	2,839	+3.46%	1,237,700	-	+0.42%
08/05	15:30 自己株式の取得状況に関するお知らせ
08/05	2,770	2,822	2,738	2,744	-1.86%	1,481,600	-	-2.73%
08/04	2,809	2,825	2,744	2,796	+0.5%	1,273,700	-	-0.89%
08/03	2,721	2,802	2,718	2,782	-1.31%	1,703,200	-	-1.31%
07/31	15:30 従業員持株会に対する第三者割当による自己株式処分に関するお知らせ
07/31	15:30 役員等に対する「株式給付信託(BBT-RS)」の導入に伴う自己株式の処分に関するお知らせ
07/31	14:20 2027年3月期第1四半期決算短信補足説明資料
07/31	14:20 2027年3月期第1四半期決算短信[日本基準](連結)
07/31	2,803	2,828	2,679	2,819	-2.89%	4,328,100	-	+0.04%
07/30	2,912	2,920	2,844	2,903	-0.31%	2,031,400	-	+3.16%
07/29	2,835	2,931	2,830	2,912	+3.52%	1,647,900	-	+3.74%
07/28	2,824	2,844	2,798	2,813	-0.11%	850,600	-	+0.5%
07/27	2,746	2,824	2,741	2,816	+2.55%	1,074,600	-	+0.79%
07/24	2,714	2,750	2,675	2,746	-0.62%	1,368,300	-	-1.58%
07/23	2,785	2,785	2,744	2,763	-0.47%	965,100	-	-0.9%
07/22	2,774	2,787	2,739	2,776	-0.57%	1,027,300	-	-0.22%
07/21	2,885	2,885	2,775	2,792	-1.52%	1,075,400	-	+0.58%
07/17	2,805	2,854	2,797	2,835	+1.65%	1,429,400	-	+2.35%
07/16	2,800	2,818	2,775	2,789	-1.1%	1,031,800	-	+0.9%
07/15	2,848	2,849	2,809	2,820	-0.7%	778,200	-	+2.25%
07/14	2,844	2,873	2,828	2,840	-0.35%	1,684,500	-	+3.16%
07/13	2,850	2,883	2,836	2,850	+0.32%	819,800	-	+3.79%
07/10	2,820	2,851	2,803	2,841	+0.14%	815,700	-	+3.72%
07/09	2,909	2,910	2,825	2,837	-2.84%	940,600	-	+3.92%
07/08	2,904	2,934	2,879	2,920	+1.07%	1,090,600	-	+7.2%
07/07	2,885	2,913	2,850	2,889	-0.52%	914,900	-	+6.37%
07/06	2,854	2,910	2,850	2,904	+2%	832,000	-	+7.24%
07/03	15:30 自己株式の取得状況に関するお知らせ
07/03	2,812	2,856	2,808	2,847	+2.01%	1,042,800	-	+5.37%
07/02	2,749	2,814	2,716	2,791	+3.26%	941,000	-	+3.56%
07/01	2,707	2,741	2,689	2,703	-1.57%	853,000	-	+0.41%
06/30	2,745	2,764	2,728	2,746	-0.15%	911,500	-	+1.93%
06/29	2,757	2,778	2,726	2,750	-0.11%	801,100	-	+2.23%
06/26	2,749	2,777	2,718	2,753	+0.99%	830,000	-	+2.3%
06/25	2,728	2,752	2,705	2,726	+0.15%	749,600	-	+1.23%
06/24	2,702	2,743	2,700	2,722	+0.78%	808,600	-	+1%
06/23	2,699	2,729	2,694	2,701	-0.15%	1,013,500	-	+0.15%
06/22	2,690	2,720	2,656	2,705	+0.07%	946,500	-	+0.15%
06/19	2,685	2,711	2,670	2,703	+0.6%	1,271,400	-	+0.07%
06/18	2,617	2,698	2,605	2,687	+2.56%	1,202,300	-	-0.63%
06/17	15:30 自己株式の取得結果および取得終了ならびに自己株式の消却に関するお知らせ
06/17	2,647	2,664	2,613	2,620	-0.57%	1,082,900	-	-3.25%
06/16	2,645	2,661	2,619	2,635	-0.42%	889,300	-	-2.95%
06/15	2,680	2,686	2,646	2,646	-0.79%	790,300	-	-2.51%
06/12	2,650	2,713	2,640	2,667	+0.34%	1,450,200	-	-2.13%
06/11	2,715	2,721	2,648	2,658	-0.89%	778,400	-	-2.82%
06/10	2,705	2,717	2,656	2,682	+1.02%	1,324,200	-	-2.37%
06/09	2,631	2,678	2,607	2,655	-0.75%	1,447,700	-	-3.91%
06/08	2,641	2,688	2,634	2,675	+1.71%	1,104,100	-	-3.32%
06/05	2,685	2,718	2,626	2,630	-2.05%	1,123,400	-	-4.99%
06/04	2,688	2,709	2,669	2,685	-1.07%	1,102,200	-	-3.17%
06/03	15:30 自己株式の取得状況に関するお知らせ
06/03	2,699	2,742	2,685	2,714	+1.12%	800,300	-	-2.23%
06/02	2,658	2,715	2,631	2,684	-2.68%	1,387,900	-	-3.17%
06/01	2,688	2,792	2,671	2,758	+2.83%	1,684,300	-	-0.4%
05/29	2,693	2,710	2,665	2,682	-1.43%	1,532,600	-	-2.93%
05/28	2,734	2,757	2,706	2,721	-0.48%	1,153,700	-	-1.45%
05/27	2,661	2,734	2,660	2,734	+2.9%	1,150,600	-	-0.87%
05/26	2,724	2,734	2,641	2,657	-4.22%	1,469,900	-	-3.52%
05/25	2,807	2,828	2,752	2,774	-1.18%	1,175,800	-	+0.62%
05/22	2,746	2,807	2,705	2,807	+1.52%	1,293,600	-	+2.04%
05/21	2,768	2,808	2,754	2,765	-0.29%	831,800	-	+0.77%
05/20	2,832	2,847	2,758	2,773	-1.35%	978,600	-	+1.2%
05/19	2,749	2,820	2,714	2,811	+3.61%	1,137,500	-	+2.7%
05/18	2,762	2,779	2,700	2,713	-1.77%	1,387,100	-	-0.8%
05/15	2,753	2,783	2,730	2,762	-0.83%	1,514,400	-	+0.91%
05/14	2,801	2,827	2,760	2,785	-0.57%	1,391,500	-	+1.79%
05/13	2,670	2,819	2,642	2,801	+6.91%	2,639,800	-	+2.53%
05/12	14:20 株主提案に関する書面の受領および当社取締役会意見に関するお知らせ
05/12	14:20 株式報酬制度の改定に伴う新たな株式報酬制度に関するお知らせ
05/12	14:20 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
05/12	14:20 2026年3月期決算短信補足説明資料
05/12	14:20 2026年3月期決算短信[日本基準](連結)
05/12	2,900	2,938	2,620	2,620	-9.84%	4,652,000	-	-3.92%
05/11	2,917	2,917	2,845	2,906	-0.65%	1,974,000	-	+6.49%
05/08	15:30 自己株式の取得状況に関するお知らせ

ヤクルト本社（2267）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート