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
05/14	11:00 投資有価証券売却益(特別利益)計上見込みに関するお知らせ
05/14	11:00 自己株式取得に係る事項等の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
05/14	11:00 株主還元方針変更に関するお知らせ
05/14	11:00 チーズ増産に向けた設備投資に関するお知らせ
05/14	11:00 代表取締役の異動に関するお知らせ
05/14	11:00 2024年度通期決算短信補足説明資料
05/14	11:00 雪印メグミルクグループ経営計画「Next Design 2030」の策定について
05/14	11:00 2025年3月期決算短信〔日本基準〕(連結)
05/13	2,597	2,612	2,571	2,577	-0.58%	147,900	1823億2753万	-0.12%
05/12	2,594	2,602	2,567	2,592	+0.15%	147,400	1833億8880万	+0.5%
05/09	2,597	2,615	2,579	2,588	+0.08%	177,700	1831億580万	+0.39%
05/08	2,577	2,589	2,553	2,586	+0.35%	100,200	1829億6429万	+0.31%
05/07	2,569	2,603	2,569	2,577	-0.27%	128,600	1823億2753万	0%
05/02	2,590	2,595	2,554	2,584	-0.69%	101,000	1828億2279万	+0.19%
05/01	2,606	2,623	2,591	2,602	-0.88%	100,300	1840億9632万	+0.7%
04/30	2,618	2,647	2,606	2,625	+0.27%	127,100	1857億2361万	+1.47%
04/28	2,587	2,630	2,587	2,618	+0.85%	117,800	1852億2835万	+1.08%
04/25	2,600	2,616	2,583	2,596	-0.27%	88,600	1836億7181万	+0.15%
04/24	2,665	2,665	2,589	2,603	-2.66%	176,800	1841億6707万	+0.23%
04/23	2,681	2,697	2,663	2,674	-0.26%	204,500	1891億9046万	+2.81%
04/22	2,620	2,682	2,617	2,681	+0.94%	227,000	1896億8572万	+3.04%
04/21	2,648	2,657	2,607	2,656	+0.87%	106,000	1879億1692万	+2.11%
04/18	2,610	2,635	2,600	2,633	+1.66%	69,200	1862億8963万	+1.23%
04/17	2,611	2,611	2,590	2,590	-0.69%	99,900	1832億4730万	-0.42%
04/16	2,550	2,608	2,546	2,608	+2.19%	160,100	1845億2083万	+0.15%
04/15	2,574	2,574	2,548	2,552	-0.12%	84,200	1805億5873万	-2.03%
04/14	2,550	2,573	2,533	2,555	+1.19%	94,800	1807億7098万	-2.07%
04/11	2,556	2,564	2,504	2,525	-1.1%	173,400	1786億4843万	-3.4%
04/10	2,562	2,562	2,506	2,553	+2.49%	134,400	1806億2948万	-2.52%
04/09	2,483	2,504	2,453	2,491	-0.72%	140,100	1762億4287万	-4.96%
04/08	2,448	2,519	2,432	2,509	+4.63%	229,200	1775億1640万	-4.42%
04/07	2,430	2,464	2,395	2,398	-5.22%	282,200	1696億6294万	-8.79%
04/04	2,534	2,536	2,496	2,530	-1.06%	188,500	1790億219万	-4.02%
04/03	2,505	2,557	2,505	2,557	+0.08%	159,600	1809億1249万	-3.03%
04/02	2,584	2,591	2,546	2,555	-1.16%	111,800	1807億7098万	-3.04%
04/01	2,570	2,610	2,501	2,585	+0.78%	283,600	1828億9354万	-1.9%
03/31	2,590	2,591	2,555	2,565	-2.02%	220,100	1814億7850万	-2.58%
03/28	2,607	2,633	2,600	2,618	-3.36%	177,700	1852億2835万	-0.53%
03/27	2,694	2,717	2,687	2,709	+0.82%	187,500	1916億6677万	+3%
03/26	14:00 サツラク農業協同組合との市乳事業の協業取組強化にかかる業務提携の検討開始について
03/26	2,701	2,710	2,683	2,687	-0.56%	113,700	1901億1023万	+2.4%
03/25	2,680	2,702	2,674	2,702	+0.82%	82,900	1911億7151万	+3.25%
03/24	2,706	2,706	2,663	2,680	-0.92%	156,400	1896億1497万	+2.64%
03/21	2,699	2,715	2,676	2,705	-0.18%	113,300	1913億8376万	+3.84%
03/19	2,686	2,719	2,686	2,710	+0.63%	104,000	1917億3752万	+4.27%
03/18	2,671	2,694	2,658	2,693	+0.82%	129,800	1905億3474万	+3.94%
03/17	2,642	2,679	2,642	2,671	+1.1%	106,100	1889億7820万	+3.33%
03/14	2,619	2,662	2,619	2,642	+0.08%	146,100	1869億2640万	+2.36%
03/13	2,640	2,650	2,621	2,640	-0.41%	132,900	1867億8489万	+2.44%
03/12	2,600	2,656	2,589	2,651	+0.23%	260,500	1875億6316万	+2.99%
03/11	2,654	2,668	2,626	2,645	-0.34%	121,600	1871億3865万	+2.84%
03/10	2,679	2,689	2,648	2,654	-0.34%	146,000	1877億7542万	+3.15%
03/07	2,651	2,676	2,626	2,663	+0.38%	132,100	1884億1218万	+3.54%
03/06	2,623	2,663	2,616	2,653	+1.49%	128,300	1877億467万	+3.19%
03/05	2,622	2,622	2,601	2,614	+0.69%	132,400	1849億4534万	+1.75%
03/04	2,605	2,613	2,586	2,596	-0.08%	127,900	1836億7181万	+1.01%
03/03	2,600	2,608	2,584	2,598	+0.78%	132,700	1838億1331万	+1.13%
02/28	2,540	2,578	2,524	2,578	+1.38%	275,000	1823億9828万	+0.43%
02/27	2,513	2,543	2,513	2,543	+0.67%	171,000	1799億2196万	-0.93%
02/26	2,559	2,560	2,506	2,526	-0.71%	153,400	1787億1918万	-1.64%
02/25	2,543	2,558	2,532	2,544	-0.24%	139,100	1799億9271万	-1.01%
02/21	2,550	2,586	2,541	2,550	+0.39%	166,400	1804億1723万	-0.82%
02/20	2,563	2,586	2,539	2,540	-0.94%	182,300	1797億971万	-1.21%
02/19	2,554	2,613	2,551	2,564	+0.79%	150,400	1814億775万	-0.31%
02/18	2,525	2,552	2,515	2,544	+0.75%	98,500	1799億9271万	-1.09%
02/17	2,540	2,546	2,512	2,525	-0.67%	156,500	1786億4843万	-1.98%
02/14	2,540	2,580	2,525	2,542	+0.67%	242,600	1798億5121万	-1.47%
02/13	11:00 2024年度第3四半期決算短信補足説明資料
02/13	11:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,580	2,635	2,500	2,525	-1.1%	809,100	1786億4843万	-2.28%
02/12	2,555	2,560	2,530	2,553	+0.83%	163,400	1806億2948万	-1.47%
02/10	2,546	2,557	2,531	2,532	-0.24%	155,100	1791億4369万	-2.5%
02/07	2,567	2,574	2,538	2,538	-1.13%	160,400	1795億6820万	-2.61%
02/06	2,535	2,568	2,531	2,567	+1.06%	126,800	1816億2001万	-1.87%
02/05	2,565	2,579	2,534	2,540	-0.82%	132,500	1797億971万	-3.2%
02/04	2,607	2,633	2,561	2,561	-1.69%	136,200	1811億9550万	-2.66%
02/03	2,655	2,661	2,605	2,605	-2.14%	179,400	1843億858万	-1.25%
01/31	2,672	2,679	2,647	2,662	+0.64%	132,900	1883億4143万	+0.72%
01/30	2,624	2,658	2,616	2,645	+0.99%	124,600	1871億3865万	0%
01/29	2,627	2,634	2,618	2,619	-0.15%	84,700	1852億9910万	-1.1%
01/28	2,635	2,657	2,619	2,623	+0.15%	124,000	1855億8211万	-1.09%
01/27	2,600	2,712	2,600	2,619	+1.71%	147,700	1852億9910万	-1.47%
01/24	2,595	2,595	2,575	2,575	+0.43%	108,400	1821億8602万	-3.38%
01/23	2,550	2,573	2,541	2,564	+0.12%	129,000	1814億775万	-4.11%
01/22	2,560	2,578	2,556	2,561	-0.27%	121,300	1811億9550万	-4.51%
01/21	2,606	2,621	2,568	2,568	-0.31%	124,200	1816億9076万	-4.5%
01/20	2,590	2,592	2,564	2,576	-0.39%	167,000	1822億5677万	-4.42%
01/17	2,586	2,611	2,555	2,586	+1.97%	300,300	1829億6429万	-4.29%
01/16	2,555	2,564	2,530	2,536	-0.98%	158,300	1794億2670万	-6.32%
01/15	2,564	2,579	2,552	2,561	-0.7%	119,000	1811億9550万	-5.67%
01/14	2,634	2,646	2,563	2,579	-1.9%	121,200	1824億6903万	-5.25%
01/10	2,625	2,658	2,623	2,629	+0.19%	172,600	1860億662万	-3.66%
01/09	2,652	2,655	2,624	2,624	-1.39%	201,300	1856億5286万	-3.99%
01/08	2,694	2,694	2,661	2,661	-1.41%	140,700	1882億7068万	-2.81%
01/07	2,702	2,720	2,696	2,699	-0.11%	120,200	1909億5925万	-1.57%
01/06	2,767	2,772	2,697	2,702	-2.17%	185,900	1911億7151万	-1.46%
2024
12/30	2,799	2,799	2,747	2,762	-0.4%	101,500	1954億1662万	+0.69%
12/27	2,767	2,780	2,759	2,773	+0.29%	60,700	1961億9489万	+1.17%
12/26	2,719	2,770	2,719	2,765	+1.39%	155,200	1956億2887万	+0.95%
12/25	2,729	2,734	2,702	2,727	-0.07%	78,300	1929億4030万	-0.29%
12/24	2,705	2,744	2,686	2,729	+0.11%	110,000	1930億8181万	-0.26%
12/23	2,710	2,743	2,703	2,726	+0.52%	83,600	1928億6955万	-0.44%
12/20	2,735	2,741	2,711	2,712	-0.44%	94,300	1918億7903万	-0.91%
12/19	2,702	2,740	2,702	2,724	-0.18%	87,200	1927億2805万	-0.58%
12/18	2,776	2,776	2,700	2,729	-1.59%	111,200	1930億8181万	-0.18%
12/17	2,774	2,807	2,770	2,773	-0.79%	115,400	1961億9489万	+1.72%
12/16	2,810	2,815	2,782	2,795	-0.04%	102,700	1977億5143万	+2.87%
12/13	2,760	2,800	2,760	2,796	+1.01%	156,800	1978億2218万	+3.33%
12/12	2,750	2,783	2,750	2,768	+1.24%	166,300	1958億4113万	+2.63%
12/11	2,730	2,743	2,722	2,734	+0.59%	88,700	1934億3557万	+1.56%
12/10	2,746	2,748	2,710	2,718	-0.44%	65,400	1923億354万	+1.19%

2270 雪印メグミルク

IR情報

2024/12/10～2025/05/13

IR情報＆株価推移

開示資料

決算

株式

チャート