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	4,213	4,270	4,185	4,226	-0.52%	231,000	-	-5.46%
10/01	4,233	4,290	4,185	4,248	-0.63%	315,600	-	-5.31%
09/30	4,225	4,295	4,182	4,275	+1.02%	269,600	-	-4.98%
09/29	4,390	4,390	4,221	4,232	-4.51%	340,700	-	-6.23%
09/28	4,461	4,506	4,432	4,432	-1.07%	233,800	-	-2.01%
09/25	4,417	4,480	4,394	4,480	+1.61%	324,600	-	-0.97%
09/24	4,435	4,466	4,382	4,409	-0.99%	252,400	-	-2.54%
09/18	4,514	4,514	4,430	4,453	-1.81%	239,000	-	-1.63%
09/17	4,504	4,564	4,487	4,535	+0.85%	166,600	-	+0.09%
09/16	4,550	4,562	4,461	4,497	-1.16%	228,700	-	-0.75%
09/15	4,595	4,611	4,512	4,550	+0.02%	295,900	-	+0.49%
09/14	4,385	4,563	4,384	4,549	+4.05%	456,900	-	+0.53%
09/11	4,311	4,380	4,282	4,372	-0.21%	307,700	-	-3%
09/10	4,383	4,413	4,330	4,381	-0.32%	215,700	-	-2.49%
09/09	4,466	4,466	4,377	4,395	-0.02%	285,800	-	-1.74%
09/08	4,432	4,454	4,382	4,396	-1.46%	229,400	-	-1.28%
09/07	4,450	4,512	4,444	4,461	-1.22%	225,100	-	+0.61%
09/04	4,556	4,575	4,468	4,516	-2.38%	300,600	-	+2.31%
09/03	4,729	4,729	4,621	4,626	-0.71%	212,800	-	+5.16%
09/02	4,666	4,760	4,654	4,659	-1.5%	550,400	-	+6.37%
09/01	4,610	4,730	4,610	4,730	+2.38%	323,800	-	+8.66%
08/31	4,602	4,641	4,589	4,620	+0.52%	276,000	-	+6.92%
08/28	4,541	4,649	4,541	4,596	+0.9%	303,700	-	+7.13%
08/27	4,565	4,608	4,543	4,555	-0.15%	123,300	-	+6.95%
08/26	4,623	4,649	4,551	4,562	-1.32%	185,600	-	+7.8%
08/25	4,613	4,631	4,580	4,623	+1.07%	194,800	-	+9.91%
08/24	4,612	4,627	4,541	4,574	-0.82%	258,000	-	+9.45%
08/21	4,558	4,698	4,558	4,612	+2.76%	517,800	-	+11.03%
08/20	（5%ルール）伊藤忠フードインベストメント（41.86%）伊藤忠商事（1.3%）
08/20	4,527	4,579	4,460	4,488	+0.7%	231,400	-	+8.69%
08/19	4,488	4,537	4,439	4,457	-0.6%	201,700	-	+8.47%
08/18	4,440	4,518	4,425	4,484	0%	229,200	-	+9.69%
08/17	4,538	4,538	4,445	4,484	-1.36%	234,200	-	+10.23%
08/14	4,516	4,655	4,501	4,546	+0.33%	311,400	-	+12.16%
08/13	4,433	4,558	4,410	4,531	+2.07%	508,500	-	+12.21%
08/12	4,468	4,480	4,388	4,439	-0.4%	362,700	-	+10.4%
08/10	4,526	4,591	4,403	4,457	+8.55%	1,028,200	-	+11.23%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/07	4,020	4,135	3,985	4,106	+1.76%	301,200	-	+2.88%
08/06	3,946	4,035	3,903	4,035	+3.89%	383,000	-	+1.25%
08/05	3,811	3,884	3,782	3,884	+0.13%	288,600	-	-2.34%
08/04	3,975	3,975	3,851	3,879	-0.92%	328,800	-	-2.54%
08/03	3,979	4,004	3,847	3,915	-1.24%	244,900	-	-1.78%
07/31	4,030	4,049	3,907	3,964	-4.2%	239,500	-	-0.58%
07/30	4,164	4,172	4,066	4,138	-0.86%	276,700	-	+3.87%
07/29	3,953	4,212	3,926	4,174	+4.77%	386,700	-	+5.06%
07/28	3,947	4,000	3,900	3,984	+1.74%	253,200	-	+0.66%
07/27	3,885	3,934	3,856	3,916	+2.11%	160,600	-	-0.68%
07/24	3,790	3,839	3,760	3,835	+0.26%	135,100	-	-2.42%
07/23	3,850	3,885	3,783	3,825	-1.57%	264,800	-	-2.45%
07/22	3,880	3,889	3,833	3,886	-0.51%	182,000	-	-0.54%
07/21	3,976	4,018	3,882	3,906	-1.14%	302,700	-	+0.15%
07/17	3,936	3,974	3,919	3,951	+0.2%	174,700	-	+1.65%
07/16	4,001	4,052	3,925	3,943	-1.4%	169,600	-	+1.65%
07/15	4,000	4,024	3,925	3,999	+0.35%	527,500	-	+3.09%
07/14	3,960	4,017	3,934	3,985	+1.27%	168,200	-	+2.73%
07/13	4,000	4,011	3,918	3,935	-1.28%	226,100	-	+1.5%
07/10	4,065	4,065	3,953	3,986	-2.69%	312,800	-	+2.81%
07/09	4,134	4,172	4,049	4,096	-1.85%	254,400	-	+6%
07/08	4,100	4,185	4,081	4,173	+1.31%	218,100	-	+8.79%
07/07	4,112	4,148	4,081	4,119	+0.56%	207,100	-	+8.22%
07/06	4,091	4,096	4,031	4,096	+1.41%	215,300	-	+8.42%
07/03	4,050	4,087	3,987	4,039	+2.18%	284,200	-	+7.56%
07/02	3,924	4,010	3,885	3,953	+2.57%	175,400	-	+5.87%
07/01	3,929	3,969	3,835	3,854	-2.63%	319,500	-	+3.71%
06/30	4,000	4,054	3,947	3,958	-1.4%	303,300	-	+6.94%
06/29	3,991	4,054	3,963	4,014	+1.47%	411,800	-	+9.08%
06/26	3,950	3,960	3,875	3,956	+1.7%	288,700	-	+8.09%
06/25	3,867	3,927	3,813	3,890	+0.99%	315,300	-	+6.75%
06/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 436,451株（0.49%）-0.01%義務消失
06/24	（IR情報）11:00 支配株主等に関する事項について
06/24	3,727	3,946	3,703	3,852	+1.61%	621,800	-	+6.06%
06/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 443,951株（0.5%）新規
06/23	3,610	3,791	3,601	3,791	+4.81%	442,300	-	+4.72%
06/22	3,584	3,640	3,566	3,617	+0.78%	242,700	-	+0.06%
06/19	3,566	3,595	3,517	3,589	-0.44%	302,100	-	-0.75%
06/18	3,627	3,635	3,567	3,605	+3.21%	417,500	-	-0.22%
06/17	3,696	3,708	3,493	3,493	-5.29%	500,900	-	-3.13%
06/16	3,500	3,744	3,490	3,688	+2.53%	755,800	-	+2.5%
06/15	3,743	3,750	3,578	3,597	-3.85%	487,900	-	+0.53%
06/12	3,911	3,939	3,720	3,741	-5.22%	798,200	-	+5%
06/11	4,034	4,079	3,912	3,947	-1.52%	415,100	-	+11.31%
06/10	4,009	4,030	3,933	4,008	+1.75%	585,200	-	+13.8%
06/09	3,985	4,058	3,901	3,939	+0.1%	696,800	-	+12.61%
06/08	3,696	3,990	3,693	3,935	+7.45%	1,454,600	-	+13.27%
06/05	3,463	3,820	3,463	3,662	+7.93%	1,131,200	-	+6.3%
06/04	3,400	3,456	3,332	3,393	-0.73%	268,800	-	-0.85%
06/03	3,428	3,440	3,377	3,418	-0.15%	254,300	-	-0.09%
06/02	3,540	3,544	3,419	3,423	-2.73%	301,300	-	+0.06%
06/01	3,506	3,534	3,450	3,519	0%	282,000	-	+2.86%
05/29	3,494	3,546	3,486	3,519	+0.95%	219,300	-	+2.8%
05/28	3,467	3,515	3,439	3,486	+0.11%	286,600	-	+1.84%
05/27	3,454	3,501	3,437	3,482	+1.02%	245,300	-	+1.66%
05/26	3,480	3,485	3,406	3,447	-1.4%	269,400	-	+0.52%
05/25	3,535	3,535	3,474	3,496	-1.91%	189,400	-	+1.72%
05/22	3,591	3,591	3,521	3,564	-0.75%	299,600	-	+3.6%
05/21	3,567	3,628	3,527	3,591	+0.93%	277,100	-	+4.39%
05/20	3,682	3,687	3,537	3,558	-2.97%	253,000	-	+3.4%
05/19	3,657	3,697	3,580	3,667	+1.05%	455,800	-	+6.41%
05/18	3,565	3,660	3,542	3,629	+2.95%	488,500	-	+5.31%
05/15	3,374	3,555	3,373	3,525	+3.04%	572,500	-	+2.29%
05/14	3,255	3,431	3,233	3,421	+3.64%	483,600	-	-0.78%
05/13	3,249	3,431	3,209	3,301	+3.84%	943,700	-	-4.43%
05/12	（IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結)
05/12	3,200	3,261	3,179	3,179	-1.55%	261,900	-	-8.28%
05/11	3,250	3,291	3,216	3,229	-2.36%	291,500	-	-7.43%

不二製油（2607）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート