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	1,782	1,799	1,772	1,773	-0.51%	6,700	-	+0.45%
10/01	1,798	1,799	1,775	1,782	-1.71%	5,900	-	+0.91%
09/30	1,800	1,835	1,792	1,813	-0.11%	20,900	-	+2.66%
09/29	1,756	1,815	1,751	1,815	+3.36%	15,500	-	+2.83%
09/28	1,754	1,773	1,751	1,756	+0.11%	6,300	-	-0.45%
09/25	1,740	1,768	1,732	1,754	+0.8%	6,900	-	-0.57%
09/24	1,730	1,740	1,695	1,740	+0.58%	20,400	-	-1.47%
09/18	1,765	1,768	1,725	1,730	-0.17%	12,400	-	-2.2%
09/17	1,745	1,755	1,733	1,733	+0.52%	6,100	-	-2.15%
09/16	1,734	1,739	1,724	1,724	+0.12%	7,700	-	-2.65%
09/15	1,712	1,746	1,712	1,722	+0.58%	7,700	-	-2.77%
09/14	1,718	1,726	1,710	1,712	+0.53%	8,700	-	-3.22%
09/11	1,709	1,720	1,696	1,703	-0.7%	9,200	-	-3.73%
09/10	1,749	1,749	1,710	1,715	-0.46%	8,900	-	-3.05%
09/09	1,738	1,741	1,723	1,723	-0.86%	12,600	-	-2.55%
09/08	1,776	1,781	1,738	1,738	-1.86%	12,100	-	-1.7%
09/07	1,798	1,798	1,771	1,771	-0.51%	4,700	-	+0.17%
09/04	1,796	1,796	1,771	1,780	-0.06%	7,400	-	+0.79%
09/03	1,781	1,800	1,779	1,781	+0.06%	6,300	-	+0.91%
09/02	1,802	1,804	1,772	1,780	-1.71%	12,800	-	+0.96%
09/01	1,816	1,833	1,806	1,811	-0.11%	24,700	-	+2.9%
08/31	1,825	1,834	1,800	1,813	-1.04%	20,900	-	+3.13%
08/28	1,853	1,853	1,828	1,832	-1.13%	13,600	-	+4.45%
08/27	1,807	1,885	1,795	1,853	+4.69%	48,700	-	+5.89%
08/26	1,792	1,806	1,767	1,770	-1.23%	10,000	-	+1.37%
08/25	1,781	1,811	1,777	1,792	+0.62%	16,000	-	+2.69%
08/24	1,784	1,829	1,781	1,781	-0.5%	26,800	-	+2.3%
08/21	1,795	1,800	1,769	1,790	-0.28%	6,900	-	+2.93%
08/20	1,790	1,800	1,780	1,795	+1.87%	13,400	-	+3.28%
08/19	1,791	1,795	1,762	1,762	-2.54%	8,300	-	+1.56%
08/18	1,819	1,825	1,790	1,808	+0.06%	10,600	-	+4.33%
08/17	1,771	1,815	1,771	1,807	+2.21%	18,700	-	+4.39%
08/14	1,730	1,779	1,730	1,768	+1.55%	25,400	-	+2.26%
08/13	1,711	1,750	1,711	1,741	+0.99%	16,100	-	+0.75%
08/12	1,684	1,729	1,683	1,724	+2.38%	22,200	-	-0.35%
08/10	（IR情報）15:30 2026年12月期第２四半期（中間期）決算説明動画及び書き起こし記事公開のお知らせ
08/10	1,691	1,691	1,664	1,684	-0.41%	29,500	-	-2.77%
08/07	1,688	1,714	1,659	1,691	-1.4%	35,000	-	-2.65%
08/06	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/06	（IR情報）15:30 2026年12月期第2四半期(中間期)決算説明資料
08/06	1,700	1,730	1,700	1,715	+0.76%	12,600	-	-1.44%
08/05	1,720	1,720	1,702	1,702	-0.18%	8,600	-	-2.3%
08/04	1,740	1,740	1,700	1,705	-1.62%	18,700	-	-2.29%
08/03	1,730	1,740	1,703	1,733	+0.17%	18,000	-	-0.8%
07/31	1,736	1,750	1,730	1,730	-1.03%	13,600	-	-1.09%
07/30	1,751	1,757	1,735	1,748	-0.11%	15,500	-	-0.23%
07/29	1,705	1,759	1,705	1,750	+2.64%	21,000	-	-0.23%
07/28	1,721	1,746	1,702	1,705	-2.35%	20,500	-	-2.9%
07/27	1,722	1,755	1,716	1,746	+1.45%	16,700	-	-0.8%
07/24	1,750	1,750	1,721	1,721	-1.04%	11,800	-	-2.33%
07/23	1,739	1,759	1,739	1,739	0%	7,300	-	-1.53%
07/22	1,729	1,768	1,713	1,739	-0.29%	23,900	-	-1.7%
07/21	1,690	1,753	1,690	1,744	+3.2%	30,300	-	-1.58%
07/17	1,734	1,751	1,686	1,690	-2.54%	44,200	-	-4.79%
07/16	1,760	1,765	1,712	1,734	-1.64%	13,800	-	-2.64%
07/15	1,725	1,763	1,717	1,763	+2.32%	11,700	-	-1.18%
07/14	1,722	1,740	1,720	1,723	+0.06%	10,400	-	-3.53%
07/13	1,747	1,761	1,721	1,722	-1.6%	26,900	-	-3.69%
07/10	1,744	1,770	1,743	1,750	-0.85%	13,600	-	-2.18%
07/09	1,736	1,765	1,732	1,765	+1.79%	23,200	-	-1.45%
07/08	1,800	1,800	1,734	1,734	-3.02%	31,700	-	-3.18%
07/07	1,771	1,809	1,771	1,788	+0.39%	10,300	-	-0.17%
07/06	1,798	1,843	1,771	1,781	-0.95%	20,000	-	-0.5%
07/03	1,772	1,811	1,751	1,798	+0.78%	26,100	-	+0.56%
07/02	1,764	1,809	1,764	1,784	+1.36%	16,100	-	-0.17%
07/01	1,765	1,799	1,759	1,760	-0.23%	19,300	-	-1.46%
06/30	1,780	1,811	1,764	1,764	0%	16,800	-	-1.23%
06/29	1,760	1,812	1,760	1,764	-1.45%	28,400	-	-1.23%
06/26	1,800	1,836	1,790	1,790	-0.83%	23,200	-	+0.17%
06/25	（IR情報）15:00 役員等の異動に関するお知らせ
06/25	1,849	1,849	1,804	1,805	+0.73%	29,400	-	+0.95%
06/24	1,791	1,801	1,790	1,792	+0.06%	10,600	-	+0.22%
06/23	1,791	1,809	1,790	1,791	-0.67%	7,700	-	+0.34%
06/22	1,836	1,850	1,790	1,803	+0.39%	13,000	-	+1.07%
06/19	1,836	1,876	1,795	1,796	-2.07%	29,100	-	+0.73%
06/18	1,839	1,874	1,826	1,834	+1.21%	8,200	-	+2.86%
06/17	1,817	1,883	1,812	1,812	-0.06%	14,300	-	+1.8%
06/16	1,816	1,882	1,802	1,813	-0.06%	15,400	-	+2.03%
06/15	1,850	1,879	1,801	1,814	-1.41%	13,500	-	+2.14%
06/12	1,820	1,840	1,802	1,840	+1.77%	8,300	-	+3.78%
06/11	1,830	1,840	1,808	1,808	-0.99%	10,700	-	+2.15%
06/10	1,805	1,826	1,802	1,826	+3.46%	23,300	-	+2.99%
06/09	1,787	1,815	1,765	1,765	+0.8%	19,900	-	-0.56%
06/08	1,807	1,810	1,747	1,751	-3.15%	29,800	-	-1.52%
06/05	1,761	1,839	1,761	1,808	+3.73%	20,000	-	+1.46%
06/04	1,742	1,770	1,738	1,743	-0.34%	20,500	-	-2.24%
06/03	1,741	1,760	1,735	1,749	-0.29%	21,900	-	-1.96%
06/02	1,740	1,767	1,740	1,754	+0.8%	13,100	-	-1.96%
06/01	1,780	1,783	1,740	1,740	-2.25%	21,400	-	-3.17%
05/29	1,774	1,804	1,774	1,780	+1.37%	12,800	-	-1.49%
05/28	（IR情報）15:00 役員等の異動に関するお知らせ
05/28	1,741	1,774	1,741	1,756	+0.92%	14,500	-	-3.3%
05/27	1,762	1,776	1,740	1,740	-1.42%	14,100	-	-4.71%
05/26	1,797	1,797	1,765	1,765	-1.73%	12,300	-	-3.92%
05/25	1,840	1,840	1,778	1,796	-1.75%	14,900	-	-2.71%
05/22	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
05/22	1,784	1,836	1,784	1,828	+2.47%	22,100	-	-1.46%
05/21	1,774	1,786	1,760	1,784	+2.82%	12,500	-	-4.19%
05/20	1,760	1,799	1,730	1,735	-1.36%	31,900	-	-7.27%
05/19	1,780	1,822	1,756	1,759	-0.45%	13,500	-	-6.68%
05/18	1,800	1,812	1,741	1,767	-2.86%	34,700	-	-6.95%
05/15	1,750	1,830	1,750	1,819	+3.88%	29,100	-	-4.81%
05/14	1,765	1,785	1,730	1,751	+0.57%	22,300	-	-8.85%
05/13	1,775	1,775	1,726	1,741	-2.19%	36,100	-	-9.98%
05/12	1,745	1,790	1,745	1,780	+2.01%	26,100	-	-8.53%
05/11	1,759	1,778	1,719	1,745	-0.51%	74,500	-	-10.88%
05/08	（IR情報）15:00 役員等の異動に関するお知らせ
05/08	（IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)

木徳神糧（2700）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