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	16:00 自己株式の取得状況に関するお知らせ(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)
10/02	3,495	3,510	3,475	3,495	-0.71%	148,900	-	-5.54%
10/01	3,480	3,555	3,470	3,520	+0.43%	186,700	-	-5.07%
09/30	3,505	3,525	3,475	3,505	-0.57%	213,000	-	-5.65%
09/29	3,610	3,610	3,505	3,525	-2.35%	202,800	-	-5.29%
09/28	3,670	3,675	3,595	3,610	-1.63%	179,100	-	-3.14%
09/25	3,685	3,690	3,660	3,670	+0.55%	103,600	-	-1.58%
09/24	3,680	3,745	3,645	3,650	-2.67%	223,700	-	-2.12%
09/18	3,795	3,795	3,730	3,750	-1.83%	223,200	-	+0.54%
09/17	3,775	3,830	3,775	3,820	+2%	111,900	-	+2.5%
09/16	3,750	3,805	3,740	3,745	+0.4%	143,600	-	+0.7%
09/15	3,765	3,795	3,730	3,730	-1.06%	134,000	-	+0.46%
09/14	3,765	3,785	3,725	3,770	+1.89%	160,200	-	+1.7%
09/11	3,655	3,720	3,640	3,700	0%	128,300	-	-0.05%
09/10	3,695	3,710	3,665	3,700	-0.4%	125,500	-	-0.05%
09/09	3,770	3,785	3,695	3,715	-1.33%	111,600	-	+0.51%
09/08	3,740	3,795	3,715	3,765	+0.4%	111,300	-	+2%
09/07	3,745	3,795	3,715	3,750	-0.27%	138,200	-	+1.68%
09/04	3,820	3,820	3,740	3,760	-1.05%	135,200	-	+1.95%
09/03	3,805	3,830	3,785	3,800	-0.39%	116,100	-	+2.84%
09/02	16:00 自己株式の取得状況に関するお知らせ(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)
09/02	3,805	3,855	3,795	3,815	+0.79%	248,600	-	+3%
09/01	3,765	3,820	3,765	3,785	+1.47%	140,600	-	+2.13%
08/31	3,740	3,770	3,725	3,730	-0.13%	248,700	-	+0.65%
08/28	3,690	3,745	3,685	3,735	+0.13%	122,300	-	+0.7%
08/27	3,730	3,770	3,705	3,730	+0.13%	130,500	-	+0.59%
08/26	3,705	3,750	3,705	3,725	+0.54%	120,000	-	+0.49%
08/25	3,725	3,740	3,690	3,705	+0.54%	118,000	-	-0.05%
08/24	3,670	3,710	3,655	3,685	+0.41%	108,600	-	-0.57%
08/21	3,665	3,680	3,645	3,670	+0.55%	96,600	-	-0.94%
08/20	3,720	3,735	3,640	3,650	-0.68%	144,900	-	-1.51%
08/19	3,700	3,725	3,645	3,675	+0.14%	135,200	-	-0.89%
08/18	3,670	3,705	3,605	3,670	-0.27%	153,900	-	-1.02%
08/17	3,700	3,710	3,660	3,680	+0.41%	138,800	-	-0.76%
08/14	3,625	3,685	3,610	3,665	+1.24%	240,800	-	-1.19%
08/13	3,630	3,645	3,585	3,620	+0.42%	243,000	-	-2.5%
08/12	3,605	3,615	3,545	3,605	+1.12%	312,600	-	-2.96%
08/10	3,590	3,635	3,550	3,565	-2.46%	200,700	-	-4.14%
08/07	11:00 2027年3月期第1四半期決算短信補足説明資料
08/07	11:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	3,670	3,875	3,590	3,655	-0.81%	439,400	-	-1.8%
08/06	3,570	3,690	3,560	3,685	+3.22%	262,000	-	-0.99%
08/05	3,565	3,590	3,520	3,570	-0.42%	287,600	-	-4.01%
08/04	16:00 自己株式の取得状況に関するお知らせ(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)
08/04	3,655	3,655	3,570	3,585	-2.58%	143,700	-	-3.65%
08/03	3,765	3,830	3,625	3,680	-2.26%	203,800	-	-1.21%
07/31	3,850	3,880	3,755	3,765	-4.32%	211,500	-	+1.07%
07/30	3,990	4,000	3,910	3,935	-1.75%	223,800	-	+5.78%
07/29	3,895	4,040	3,855	4,005	+3.35%	233,600	-	+7.95%
07/28	3,830	3,890	3,800	3,875	+2.11%	180,700	-	+4.79%
07/27	3,800	3,840	3,780	3,795	0%	164,500	-	+2.85%
07/24	3,705	3,795	3,680	3,795	+2.29%	157,200	-	+3.01%
07/23	3,710	3,725	3,685	3,710	-0.13%	97,600	-	+0.84%
07/22	3,700	3,730	3,670	3,715	+0.13%	128,600	-	+1.17%
07/21	3,725	3,760	3,690	3,710	+0.82%	189,400	-	+1.2%
07/17	3,700	3,730	3,655	3,680	+0.41%	205,700	-	+0.55%
07/16	3,685	3,710	3,645	3,665	-0.54%	179,100	-	+0.19%
07/15	3,710	3,730	3,660	3,685	-0.41%	133,800	-	+0.77%
07/14	3,730	3,755	3,685	3,700	+0.54%	127,400	-	+1.09%
07/13	3,735	3,745	3,675	3,680	+0.41%	166,400	-	+0.6%
07/10	3,720	3,725	3,635	3,665	-1.48%	280,300	-	+0.38%
07/09	3,800	3,805	3,720	3,720	-0.93%	236,400	-	+2.11%
07/08	3,715	3,760	3,685	3,755	+1.9%	285,100	-	+3.36%
07/07	3,675	3,710	3,665	3,685	0%	146,100	-	+1.77%
07/06	3,650	3,685	3,635	3,685	+1.24%	145,100	-	+2.05%
07/03	3,690	3,725	3,635	3,640	-0.82%	162,700	-	+1.08%
07/02	3,625	3,685	3,625	3,670	+1.94%	188,600	-	+2.09%
07/01	16:00 自己株式の取得状況に関するお知らせ(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)
07/01	3,610	3,635	3,580	3,600	-0.96%	218,300	-	+0.39%
06/30	3,665	3,690	3,610	3,635	-0.95%	232,800	-	+1.59%
06/29	3,655	3,700	3,630	3,670	-0.41%	292,900	-	+2.86%
06/26	3,670	3,710	3,665	3,685	+1.38%	349,000	-	+3.69%
06/25	3,720	3,725	3,635	3,635	-1.76%	353,100	-	+2.65%
06/24	3,720	3,725	3,675	3,700	-0.13%	233,300	-	+4.67%
06/23	3,640	3,745	3,640	3,705	+1.37%	215,700	-	+5.11%
06/22	3,655	3,685	3,630	3,655	+0.14%	172,700	-	+3.95%
06/19	3,705	3,740	3,650	3,650	-0.95%	460,300	-	+4.14%
06/18	3,525	3,735	3,525	3,685	+4.54%	539,200	-	+5.41%
06/17	3,570	3,600	3,525	3,525	-0.84%	187,300	-	+1.26%
06/16	3,570	3,575	3,515	3,555	-0.56%	194,500	-	+2.63%
06/15	3,635	3,650	3,570	3,575	-1.11%	217,400	-	+3.71%
06/12	3,645	3,705	3,600	3,615	-1.09%	244,900	-	+5.39%
06/11	3,795	3,800	3,655	3,655	-2.66%	299,600	-	+7.09%
06/10	3,680	3,825	3,660	3,755	+2.88%	423,200	-	+10.7%
06/09	3,570	3,810	3,540	3,650	+4.29%	647,500	-	+8.34%
06/08	3,490	3,545	3,475	3,500	+0.57%	166,200	-	+4.48%
06/05	3,460	3,495	3,450	3,480	+0.87%	141,200	-	+4.29%
06/04	3,470	3,515	3,445	3,450	-0.43%	213,700	-	+3.79%
06/03	3,430	3,480	3,430	3,465	+1.02%	190,500	-	+4.59%
06/02	16:00 自己株式の取得状況に関するお知らせ(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)
06/02	3,425	3,490	3,365	3,430	-0.29%	223,900	-	+3.91%
06/01	3,455	3,460	3,405	3,440	-1.57%	197,300	-	+4.56%
05/29	3,435	3,510	3,435	3,495	+1.75%	403,300	-	+6.49%
05/28	3,415	3,470	3,415	3,435	+0.59%	230,400	-	+4.95%
05/27	3,365	3,415	3,360	3,415	+0.89%	168,400	-	+4.5%
05/26	3,320	3,395	3,300	3,385	+2.42%	272,200	-	+3.71%
05/25	3,390	3,400	3,275	3,305	-2.07%	296,100	-	+1.41%
05/22	3,500	3,500	3,370	3,375	-3.02%	265,400	-	+3.62%
05/21	3,460	3,525	3,440	3,480	+0.72%	197,900	-	+6.95%
05/20	3,480	3,510	3,435	3,455	-0.43%	194,900	-	+6.44%
05/19	3,405	3,480	3,385	3,470	+2.81%	201,600	-	+7.1%
05/18	3,405	3,430	3,370	3,375	-1.32%	254,100	-	+4.36%
05/15	3,315	3,485	3,295	3,420	+3.01%	405,200	-	+5.82%
05/14	11:00 代表取締役の異動に関するお知らせ
05/14	11:00 関東地区における生産体制整備に関するお知らせ
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
05/14	11:00 2026年3月期決算短信補足説明資料
05/14	11:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	3,140	3,390	3,095	3,320	+6.92%	900,500	-	+2.91%
05/13	3,145	3,170	3,105	3,105	-0.32%	158,400	-	-3.72%
05/12	3,145	3,190	3,100	3,115	-1.58%	155,800	-	-3.62%
05/11	3,155	3,195	3,145	3,165	-0.31%	143,600	-	-2.31%

雪印メグミルク（2270）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