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
03/13	13,010	13,020	13,010	13,010	0%	20,600	1654億8720万	+3.67%
03/12	13,020	13,020	13,010	13,010	-0.08%	29,000	1654億8720万	+4.18%
03/11	13,030	13,040	13,020	13,020	0%	28,600	1656億1440万	+4.8%
03/10	13,040	13,070	13,020	13,020	-0.23%	41,800	1656億1440万	+5.39%
03/09	13,050	13,100	13,050	13,050	0%	78,900	1659億9600万	+6.32%
03/06	13,110	13,130	13,050	13,050	-0.38%	81,700	1659億9600万	+7%
03/05	13,110	13,180	13,100	13,100	-0.08%	52,900	1666億3200万	+8.09%
03/04	13,110	13,140	13,100	13,110	+0.08%	106,700	1667億5920万	+8.78%
03/03	13,110	13,120	13,100	13,100	-0.15%	61,600	1666億3200万	+9.17%
03/02	13,110	13,190	13,100	13,120	-0.08%	113,900	1668億8640万	+9.78%
02/27	13,100	13,130	13,040	13,130	+0.46%	151,600	1670億1360万	+10.21%
02/26	13,160	13,230	13,000	13,070	+4.14%	521,400	1662億5040万	+10.14%
02/25	16:00 2026年3月期の期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ
02/25	15:30 親会社である伊藤忠商事株式会社の子会社である合同会社FMDIによる当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ
02/25	12,080	12,560	11,810	12,550	+3.89%	20,900	1596億3600万	+5.94%
02/24	12,100	12,180	11,850	12,080	+1.34%	15,300	1536億5760万	+2.16%
02/20	12,160	12,450	11,840	11,920	-3.64%	36,500	1516億2240万	+0.97%
02/19	16:00 人事異動に関するお知らせ
02/19	12,200	12,430	12,170	12,370	+1.31%	16,700	1573億4640万	+4.97%
02/18	12,080	12,340	12,080	12,210	+1.24%	24,300	1553億1120万	+3.99%
02/17	12,110	12,190	12,010	12,060	-0.9%	17,700	1534億320万	+2.99%
02/16	12,350	12,350	12,060	12,170	-0.9%	22,800	1548億240万	+4.18%
02/13	12,010	12,410	11,840	12,280	+2.25%	30,000	1562億160万	+5.41%
02/12	11,800	12,180	11,610	12,010	+1.87%	45,500	1527億6720万	+3.42%
02/10	11,780	11,810	11,700	11,790	-0.08%	19,100	1499億6880万	+1.72%
02/09	12,000	12,000	11,770	11,800	-0.67%	28,400	1500億9600万	+1.95%
02/06	11,750	11,880	11,700	11,880	+0.59%	18,000	1511億1360万	+2.85%
02/05	11,750	11,940	11,670	11,810	+2.7%	36,600	1502億2320万	+2.43%
02/04	11,380	11,580	11,260	11,500	+0.88%	14,300	1462億8000万	-0.07%
02/03	11,510	11,510	11,250	11,400	+1.24%	17,000	1450億800万	-0.85%
02/02	11,050	11,700	10,980	11,260	+2.09%	47,000	1432億2720万	-2.06%
01/30	16:00 役員の異動に関するお知らせ
01/30	13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	11,160	11,280	10,570	11,030	-0.72%	46,300	1403億160万	-4.14%
01/29	11,050	11,140	10,850	11,110	-0.36%	29,200	1413億1920万	-3.59%
01/28	11,440	11,440	11,080	11,150	-2.19%	29,000	1418億2800万	-3.51%
01/27	11,730	11,730	11,330	11,400	-3.39%	29,000	1450億800万	-1.49%
01/26	11,850	11,990	11,800	11,800	-0.67%	24,800	1500億9600万	+1.92%
01/23	11,960	12,240	11,860	11,880	-2.54%	24,300	1511億1360万	+2.75%
01/22	11,990	12,210	11,820	12,190	+1.92%	27,300	1550億5680万	+5.66%
01/21	12,260	12,440	11,810	11,960	-4.7%	56,400	1521億3120万	+4.21%
01/20	12,320	12,960	12,100	12,550	+4.41%	61,900	1596億3600万	+9.87%
01/19	11,620	12,170	11,540	12,020	+3.53%	38,600	1528億9440万	+6.02%
01/16	11,470	11,610	11,310	11,610	+2.2%	19,000	1476億7920万	+3.02%
01/15	11,330	11,460	11,300	11,360	+0.26%	14,100	1444億9920万	+1.25%
01/14	11,350	11,500	11,310	11,330	-0.7%	15,800	1441億1760万	+1.41%
01/13	11,410	11,460	11,300	11,410	+0.62%	14,200	1451億3520万	+2.54%
01/09	11,390	11,400	11,270	11,340	-0.26%	9,000	1442億4480万	+2.38%
01/08	11,440	11,490	11,370	11,370	+0.09%	10,500	1446億2640万	+3.01%
01/07	11,470	11,470	11,360	11,360	-0.96%	7,600	1444億9920万	+3.27%
01/06	11,470	11,570	11,350	11,470	+1.06%	14,300	1458億9840万	+4.64%
01/05	11,210	11,460	11,210	11,350	+0.98%	16,800	1443億7200万	+3.98%
2025
12/30	11,230	11,340	11,230	11,240	-0.97%	5,800	1429億7280万	+3.38%
12/29	11,330	11,350	11,220	11,350	+0.8%	10,300	1443億7200万	+4.81%
12/26	11,240	11,350	11,150	11,260	+0.09%	8,200	1432億2720万	+4.46%
12/25	11,480	11,480	11,250	11,250	-1.14%	10,600	1431億	+4.85%
12/24	11,510	11,620	11,360	11,380	-0.96%	13,100	1447億5360万	+6.47%
12/23	11,450	11,700	11,450	11,490	+0.26%	12,100	1461億5280万	+8.01%
12/22	11,920	11,920	11,350	11,460	-3.86%	29,000	1457億7120万	+8.24%
12/19	11,600	11,920	11,500	11,920	+3.29%	43,200	1516億2240万	+12.86%
12/18	11,580	11,580	11,480	11,540	-0.09%	13,300	1467億8880万	+10.36%
12/17	11,560	11,640	11,390	11,550	+1.14%	27,800	1469億1600万	+11.39%
12/16	11,310	11,640	11,280	11,420	+1.6%	41,300	1452億6240万	+11.13%
12/15	10,990	11,500	10,910	11,240	+5.05%	49,200	1429億7280万	+10.24%
12/12	10,730	10,850	10,660	10,700	+0.94%	19,600	1361億400万	+5.68%
12/11	10,500	10,640	10,440	10,600	+1.53%	16,800	1348億3200万	+5.2%
12/10	10,300	10,530	10,290	10,440	+1.26%	11,000	1327億9680万	+4.19%
12/09	10,420	10,430	10,230	10,310	-0.39%	15,800	1311億4320万	+3.37%
12/08	10,250	10,400	10,230	10,350	+1.57%	8,500	1316億5200万	+4.17%
12/05	10,250	10,280	10,090	10,190	+0.1%	12,500	1296億1680万	+2.76%
12/04	10,110	10,240	10,100	10,180	+0.49%	11,200	1294億8960万	+3.03%
12/03	10,410	10,460	10,080	10,130	-2.69%	21,000	1288億5360万	+2.79%
12/02	10,550	10,570	10,410	10,410	+0.1%	13,500	1324億1520万	+5.73%
12/01	10,470	10,580	10,390	10,400	+0.1%	18,400	1322億8800万	+5.92%
11/28	10,340	10,420	10,320	10,390	+0.48%	9,800	1321億6080万	+6.04%
11/27	10,160	10,360	10,160	10,340	+0.58%	10,700	1315億2480万	+5.75%
11/26	10,090	10,290	10,090	10,280	+1.38%	12,700	1307億6160万	+5.36%
11/25	10,410	10,410	10,060	10,140	+0.3%	15,600	1289億8080万	+4.15%
11/21	10,010	10,140	10,010	10,110	+0.7%	19,300	1285億9920万	+3.99%
11/20	10,090	10,180	10,010	10,040	-1.38%	12,300	1277億880万	+3.38%
11/19	10,140	10,430	10,030	10,180	+0.3%	46,000	1294億8960万	+4.98%
11/18	10,240	10,320	10,070	10,150	-0.88%	42,700	1291億800万	+4.91%
11/17	10,900	11,180	10,150	10,240	-5.19%	231,700	1302億5280万	+6.02%
11/14	9,310	10,800	9,310	10,800	+16.13%	253,100	1373億7600万	+11.93%
11/13	9,280	9,390	9,210	9,300	-0.43%	9,400	1182億9600万	-3.24%
11/12	9,220	9,380	9,220	9,340	+1.3%	16,200	1188億480万	-3.09%
11/11	9,410	9,410	9,200	9,220	-2.02%	10,700	1172億7840万	-4.59%
11/10	9,480	9,480	9,320	9,410	-0.74%	9,500	1196億9520万	-2.93%
11/07	9,460	9,490	9,400	9,480	+0.11%	8,100	1205億8560万	-2.33%
11/06	9,260	9,500	9,250	9,470	+2.93%	22,700	1204億5840万	-2.64%
11/05	9,280	9,370	9,120	9,200	-0.86%	23,600	1170億2400万	-5.72%
11/04	9,350	9,350	9,110	9,280	-1.07%	28,200	1180億4160万	-5.34%
10/31	13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	9,980	10,040	9,350	9,380	-4.77%	87,500	1193億1360万	-4.81%
10/30	9,450	10,000	9,390	9,850	+5.91%	44,700	1252億9200万	-0.44%
10/29	9,540	9,540	9,270	9,300	-2.52%	28,700	1182億9600万	-6.22%
10/28	9,840	9,850	9,520	9,540	-3.64%	32,700	1213億4880万	-4.3%
10/27	9,730	9,910	9,730	9,900	+1.75%	15,800	1259億2800万	-1.14%
10/24	9,860	9,900	9,730	9,730	-1.42%	12,200	1237億6560万	-3.15%
10/23	9,910	9,970	9,810	9,870	-0.4%	6,000	1255億4640万	-2.14%
10/22	9,760	9,920	9,760	9,910	+1.12%	10,600	1260億5520万	-2.05%
10/21	9,810	9,870	9,740	9,800	+0.31%	7,400	1246億5600万	-3.21%
10/20	9,800	9,800	9,710	9,770	0%	19,300	1242億7440万	-3.69%
10/17	9,900	9,950	9,690	9,770	-1.01%	11,600	1242億7440万	-3.9%
10/16	9,950	9,950	9,620	9,870	+2.07%	15,600	1255億4640万	-3.09%
10/15	9,640	9,850	9,640	9,670	+0.52%	10,400	1230億240万	-5.27%

伊藤忠食品（2692）のIR情報・決算資料

2025/10/15～2026/03/13

IR情報＆株価推移

開示資料

決算

株式

チャート