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
09/30	4,461	4,515	4,436	4,515	+0.96%	976,900	-	-0.04%
09/29	4,523	4,525	4,456	4,472	-0.73%	784,300	-	-1.04%
09/28	4,550	4,560	4,485	4,505	-0.81%	993,700	-	-0.4%
09/25	4,524	4,543	4,500	4,542	+1.11%	884,400	-	+0.38%
09/24	4,524	4,524	4,488	4,492	-0.47%	757,000	-	-0.69%
09/18	4,580	4,580	4,501	4,513	-2.15%	846,600	-	-0.29%
09/17	4,553	4,612	4,531	4,612	+1.88%	1,043,600	-	+1.79%
09/16	4,560	4,584	4,517	4,527	+0.11%	686,900	-	-0.07%
09/15	4,584	4,584	4,506	4,522	+0.29%	761,100	-	-0.26%
09/14	4,500	4,537	4,491	4,509	+1.19%	742,300	-	-0.66%
09/14	（空売り報告）三菱UFJモルガン・スタンレー証券 1,836,336株（0.59%）再IN
09/11	4,442	4,464	4,402	4,456	0%	873,100	-	-1.96%
09/10	4,440	4,473	4,418	4,456	-0.16%	1,081,900	-	-2.04%
09/09	4,442	4,463	4,427	4,463	+0.65%	978,400	-	-1.89%
09/08	4,435	4,461	4,413	4,434	-0.49%	556,400	-	-2.57%
09/07	4,474	4,491	4,438	4,456	-1.28%	1,139,500	-	-2.22%
09/04	4,540	4,555	4,471	4,514	-0.38%	1,730,700	-	-1.05%
09/04	（空売り報告）Barclays Capital Securities Ltd 1,830,462株（0.59%）-0.04%
09/03	4,535	4,560	4,492	4,531	-1.07%	1,292,700	-	-1.01%
09/02	4,577	4,618	4,541	4,580	+1.17%	1,290,900	-	-0.3%
09/02	（空売り報告）Barclays Capital Securities Ltd 1,958,662株（0.63%）+0.05%
09/01	4,493	4,588	4,493	4,527	+0.33%	704,900	-	-1.65%
08/31	4,512	4,553	4,505	4,512	-0.42%	1,529,200	-	-2.15%
08/31	（空売り報告）Barclays Capital Securities Ltd 1,821,882株（0.58%）-0.07%
08/28	4,501	4,544	4,491	4,531	-0.09%	1,151,800	-	-1.84%
08/27	4,580	4,589	4,515	4,535	-0.57%	551,700	-	-1.82%
08/26	4,578	4,611	4,555	4,561	-0.89%	551,900	-	-1.34%
08/25	4,606	4,627	4,565	4,602	+0.83%	899,900	-	-0.5%
08/24	4,558	4,595	4,537	4,564	-0.15%	648,800	-	-1.38%
08/21	4,595	4,612	4,530	4,571	0%	988,900	-	-1.27%
08/20	4,608	4,622	4,559	4,571	+0.53%	753,300	-	-1.34%
08/19	4,538	4,572	4,512	4,547	+1.11%	891,800	-	-1.94%
08/18	4,484	4,532	4,473	4,497	-1.1%	831,000	-	-3.06%
08/17	4,650	4,662	4,530	4,547	-2.17%	803,800	-	-2.03%
08/14	4,526	4,664	4,525	4,648	+1.35%	1,613,400	-	+0.09%
08/14	（空売り報告）Barclays Capital Securities Ltd 2,020,869株（0.65%）-0.06%
08/13	4,620	4,637	4,556	4,586	-1.14%	871,700	-	-1.27%
08/12	4,706	4,715	4,624	4,639	0%	1,490,300	-	-0.22%
08/10	4,606	4,673	4,605	4,639	-0.24%	1,021,000	-	-0.19%
08/10	（空売り報告）Barclays Capital Securities Ltd 2,222,182株（0.71%）-0.09%
08/07	（IR情報）16:00 親会社等の決算に関するお知らせ
08/07	（5%ルール）ツェナ・インベストメント・マネジメント・エルエル…（5.08%）
08/07	4,540	4,654	4,540	4,650	+1.82%	1,395,800	-	+0.09%
08/07	（空売り報告）Barclays Capital Securities Ltd 2,483,082株（0.8%）+0.03%
08/06	（IR情報）14:00 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
08/06	（IR情報）14:00 2026年12月期第2四半期(中間期)決算補足説明資料
08/06	（IR情報）14:00 2026年度第2四半期決算説明会
08/06	4,461	4,647	4,435	4,567	+2.51%	1,870,500	-	-1.59%
08/05	4,465	4,493	4,416	4,455	-0.98%	873,200	-	-3.88%
08/05	（空売り報告）Barclays Capital Securities Ltd 2,405,766株（0.77%）-0.12%
08/04	4,531	4,581	4,470	4,499	-1.88%	935,100	-	-2.98%
08/03	4,590	4,610	4,487	4,585	-0.33%	1,157,500	-	-1.14%
07/31	4,723	4,805	4,600	4,600	-5.97%	2,075,500	-	-0.76%
07/30	4,933	4,940	4,839	4,892	-1.17%	3,801,900	-	+5.68%
07/30	（空売り報告）Barclays Capital Securities Ltd 2,759,483株（0.89%）-0.02%
07/29	4,852	5,003	4,813	4,950	+3.13%	1,399,700	-	+7.4%
07/28	4,750	4,825	4,749	4,800	+1.48%	643,700	-	+4.67%
07/27	4,645	4,743	4,625	4,730	+2.16%	785,400	-	+3.55%
07/27	（空売り報告）Barclays Capital Securities Ltd 2,824,006株（0.91%）+0.02%
07/24	4,567	4,652	4,564	4,630	+0.56%	808,100	-	+1.67%
07/23	4,579	4,623	4,566	4,604	-0.69%	625,500	-	+1.37%
07/23	（空売り報告）Barclays Capital Securities Ltd 2,765,411株（0.89%）-0.01%
07/22	4,589	4,636	4,571	4,636	+0.26%	766,900	-	+2.34%
07/22	（空売り報告）Barclays Capital Securities Ltd 2,782,005株（0.9%）+0.02%
07/21	4,666	4,728	4,596	4,624	-0.9%	975,100	-	+2.35%
07/17	4,658	4,761	4,615	4,666	+1.15%	1,377,500	-	+3.57%
07/17	（空売り報告）Barclays Capital Securities Ltd 2,730,171株（0.88%）-0.03%
07/16	4,675	4,678	4,613	4,613	-1.01%	1,120,900	-	+2.74%
07/15	4,687	4,698	4,634	4,660	+0.17%	977,100	-	+4.06%
07/15	（空売り報告）Barclays Capital Securities Ltd 2,815,471株（0.91%）+0.04%
07/14	4,660	4,682	4,627	4,652	+0.87%	507,100	-	+4.19%
07/13	4,590	4,639	4,545	4,612	+1.43%	860,800	-	+3.66%
07/10	4,588	4,650	4,534	4,547	-1.24%	734,000	-	+2.5%
07/09	4,639	4,694	4,603	4,604	-1.92%	1,144,600	-	+4.12%
07/08	4,723	4,727	4,652	4,694	+0.28%	751,700	-	+6.54%
07/07	4,613	4,721	4,605	4,681	+1.3%	1,268,000	-	+6.63%
07/06	4,586	4,628	4,580	4,621	+0.76%	686,700	-	+5.67%
07/03	4,618	4,657	4,575	4,586	+1.28%	787,600	-	+5.16%
07/02	4,482	4,541	4,424	4,528	+2.63%	1,089,700	-	+4.07%
07/01	4,477	4,494	4,406	4,412	-1.89%	693,100	-	+1.66%
06/30	4,548	4,565	4,483	4,497	-0.77%	867,400	-	+3.78%
06/29	4,458	4,561	4,458	4,532	+0.38%	1,699,300	-	+4.81%
06/26	4,462	4,521	4,456	4,515	+1.48%	950,400	-	+4.76%
06/25	4,428	4,479	4,386	4,449	+1.27%	991,800	-	+3.56%
06/24	4,330	4,429	4,326	4,393	+0.71%	860,800	-	+2.52%
06/23	4,342	4,384	4,321	4,362	+0.09%	813,200	-	+1.99%
06/22	4,377	4,420	4,337	4,358	-0.27%	739,700	-	+1.99%
06/19	4,318	4,377	4,290	4,370	+1.04%	1,127,300	-	+2.39%
06/19	（空売り報告）Barclays Capital Securities Ltd 2,700,390株（0.87%）-0.08%
06/18	4,325	4,347	4,306	4,325	0%	722,700	-	+1.5%
06/17	4,325	4,353	4,304	4,325	0%	860,500	-	+1.67%
06/17	（空売り報告）Barclays Capital Securities Ltd 2,953,390株（0.95%）+0.07%
06/16	4,283	4,325	4,266	4,325	+0.86%	763,100	-	+1.76%
06/15	4,300	4,343	4,282	4,288	-0.05%	984,000	-	+0.8%
06/12	4,325	4,354	4,254	4,290	-0.9%	1,434,200	-	+0.66%
06/12	（空売り報告）Barclays Capital Securities Ltd 2,739,090株（0.88%）-0.03%
06/11	4,306	4,412	4,305	4,329	-0.23%	1,219,900	-	+1.45%
06/10	4,285	4,341	4,255	4,339	+1.97%	917,000	-	+1.47%
06/09	4,250	4,289	4,247	4,255	-0.51%	956,100	-	-0.63%
06/08	4,250	4,322	4,249	4,277	+1.71%	1,068,200	-	-0.35%
06/05	4,223	4,240	4,176	4,205	+0.21%	881,800	-	-2.23%
06/04	4,294	4,294	4,186	4,196	-2.49%	1,002,800	-	-2.67%
06/03	4,222	4,316	4,197	4,303	+1.58%	919,600	-	-0.39%
06/03	（空売り報告）Barclays Capital Securities Ltd 2,825,490株（0.91%）+0.03%
06/02	4,200	4,282	4,177	4,236	-2.1%	952,500	-	-2.1%
06/02	（空売り報告）Barclays Capital Securities Ltd 2,726,590株（0.88%）-0.03%
06/01	4,297	4,342	4,243	4,327	-0.05%	1,138,600	-	-0.23%
06/01	（空売り報告）Barclays Capital Securities Ltd 2,827,290株（0.91%）+0.04%
05/29	4,248	4,336	4,244	4,329	+1.43%	2,663,000	-	-0.41%
05/29	（空売り報告）Barclays Capital Securities Ltd 2,696,990株（0.87%）-0.03%
05/28	4,280	4,312	4,233	4,268	+0.97%	831,700	-	-2.11%
05/27	4,283	4,323	4,207	4,227	-1.01%	913,100	-	-3.34%
05/26	4,213	4,286	4,202	4,270	+1.98%	1,119,100	-	-2.73%
05/26	（空売り報告）Barclays Capital Securities Ltd 2,784,682株（0.9%）+0.1%
05/25	4,180	4,242	4,158	4,187	+0.43%	955,400	-	-5.04%
05/22	4,160	4,183	4,133	4,169	-0.02%	1,067,700	-	-5.87%
05/21	4,151	4,193	4,104	4,170	-0.48%	1,147,800	-	-6.27%
05/20	4,277	4,297	4,176	4,190	-1.87%	1,202,500	-	-6.2%
05/19	4,238	4,285	4,202	4,270	+1.07%	1,034,600	-	-4.84%
05/18	4,200	4,274	4,199	4,225	+0.69%	839,700	-	-6.17%
05/15	4,170	4,221	4,128	4,196	+0.96%	1,371,000	-	-7.15%
05/14	4,225	4,280	4,124	4,156	-1.8%	1,952,500	-	-8.36%
05/13	（IR情報）14:00 2026年12月期第1四半期決算短信〔IFRS〕(連結)
05/13	（IR情報）14:00 2026年12月期第1四半期決算補足説明資料
05/13	（IR情報）14:00 2026年度第1四半期決算説明会
05/13	4,466	4,527	4,146	4,232	-4.23%	1,784,600	-	-7.05%
05/13	（空売り報告）Barclays Capital Securities Ltd 2,485,382株（0.8%）+0.04%
05/12	4,440	4,487	4,408	4,419	-1.25%	863,000	-	-3.22%
05/11	4,396	4,490	4,394	4,475	+0.92%	861,300	-	-2.08%
05/08	4,578	4,591	4,409	4,434	-2.66%	1,007,100	-	-3%
05/08	（空売り報告）Barclays Capital Securities Ltd 2,368,946株（0.76%）-0.04%
05/07	4,484	4,636	4,450	4,555	+1.49%	1,197,300	-	-0.37%

サントリービバレッジ&フード（2587）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート