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
03/09	2,011	2,055	1,961	2,055	-0.29%	60,700	175億2915万	-10.42%
03/06	2,114	2,126	2,034	2,061	-1.48%	22,500	175億8033万	-10.86%
03/05	2,073	2,117	2,073	2,092	+2.55%	24,300	178億4476万	-10.25%
03/04	2,080	2,080	2,010	2,040	-2.16%	49,100	174億120万	-13.23%
03/03	2,169	2,169	2,078	2,085	-3.87%	43,100	177億8505万	-12.14%
03/02	2,184	2,190	2,131	2,169	-0.64%	23,300	185億157万	-9.4%
02/27	2,202	2,209	2,116	2,183	-1.44%	46,500	186億2099万	-9.46%
02/26	2,128	2,270	2,128	2,215	+4.28%	78,800	188億9395万	-8.77%
02/25	2,090	2,151	2,066	2,124	+3.16%	30,700	181億1772万	-13.2%
02/24	2,061	2,075	2,026	2,059	+0.1%	29,800	175億6327万	-16.67%
02/20	15:00 新中期経営計画および2025年12月期決算説明動画・書き起こし記事公開のお知らせ
02/20	2,089	2,102	2,049	2,057	-1.77%	31,800	175億4621万	-17.52%
02/19	2,070	2,094	2,042	2,094	+1.26%	40,600	178億6182万	-16.84%
02/18	2,061	2,080	2,022	2,068	-1.01%	71,400	176億4004万	-18.49%
02/17	2,157	2,187	2,056	2,089	-4.17%	76,400	178億1917万	-18.3%
02/16	2,154	2,230	2,074	2,180	-5.38%	208,300	185億9540万	-15.34%
02/13	15:30 2025年12月期決算説明資料
02/13	15:00 新中期経営計画策定のお知らせ
02/13	15:00 役員等の異動に関するお知らせ
02/13	15:00 2025年12月期決算短信〔日本基準〕(連結)
02/13	2,758	2,758	2,248	2,304	-16.1%	134,100	196億5312万	-11.04%
02/12	2,748	2,757	2,705	2,746	+2.2%	34,600	234億2338万	+5.53%
02/10	2,637	2,697	2,637	2,687	+1.97%	18,900	229億2011万	+3.47%
02/09	2,697	2,697	2,621	2,635	+0.8%	21,400	224億7655万	+1.5%
02/06	2,610	2,615	2,564	2,614	+0.23%	20,300	222億9742万	+0.62%
02/05	2,577	2,608	2,555	2,608	+2.23%	7,000	222億4624万	+0.27%
02/04	2,566	2,577	2,551	2,551	-0.58%	9,200	217億6003万	-2.41%
02/03	2,523	2,593	2,523	2,566	+1.7%	14,500	218億8798万	-2.32%
02/02	2,519	2,580	2,500	2,523	-0.83%	21,000	215億2119万	-4.43%
01/30	2,500	2,553	2,500	2,544	+1.11%	21,000	217億32万	-4.11%
01/29	2,521	2,546	2,505	2,516	-0.4%	25,600	214億6148万	-5.63%
01/28	2,585	2,585	2,512	2,526	-2.88%	33,900	215億4678万	-5.82%
01/27	2,575	2,603	2,555	2,601	+0.97%	20,900	221億8653万	-3.6%
01/26	2,589	2,615	2,576	2,576	-1.68%	34,600	219億7328万	-4.91%
01/23	2,596	2,641	2,592	2,620	+1.16%	13,400	223億4860万	-3.75%
01/22	2,593	2,617	2,581	2,590	-1.07%	17,900	220億9270万	-5.37%
01/21	2,679	2,689	2,605	2,618	-1.95%	22,100	223億3154万	-4.87%
01/20	2,744	2,744	2,638	2,670	-2.27%	26,400	227億7510万	-3.37%
01/19	2,692	2,747	2,663	2,732	+3.41%	37,000	233億396万	-1.59%
01/16	2,650	2,658	2,585	2,642	-0.38%	31,100	225億3626万	-5.2%
01/15	2,556	2,679	2,556	2,652	+3.11%	47,400	226億2156万	-5.42%
01/14	2,556	2,605	2,556	2,572	+0.19%	26,600	219億3916万	-8.83%
01/13	2,530	2,595	2,529	2,567	+1.46%	38,700	218億9651万	-9.61%
01/09	2,521	2,539	2,501	2,530	-1.56%	49,100	215億8090万	-11.57%
01/08	2,590	2,610	2,555	2,570	-0.85%	46,000	219億2210万	-10.89%
01/07	2,602	2,616	2,583	2,592	-1.59%	46,800	221億976万	-10.84%
01/06	2,654	2,670	2,624	2,634	-0.45%	41,600	224億6802万	-10.22%
01/05	2,651	2,677	2,610	2,646	-1.31%	55,400	225億7038万	-10.55%
2025
12/30	2,732	2,740	2,681	2,681	-0.78%	41,700	228億6893万	-10.03%
12/29	2,833	2,833	2,699	2,702	-7.5%	82,600	230億4806万	-9.87%
12/26	2,898	2,947	2,898	2,921	+1.11%	44,500	249億1613万	-3.05%
12/25	2,870	2,893	2,865	2,889	+0.49%	40,300	246億4317万	-4.34%
12/24	2,860	2,894	2,858	2,875	+0.77%	34,600	245億2375万	-5.08%
12/23	2,850	2,881	2,820	2,853	-0.77%	53,200	243億3609万	-6.24%
12/22	2,929	2,939	2,860	2,875	-1.71%	44,100	245億2375万	-6.05%
12/19	15:30 株主優待制度の表記方法の見直しに関するお知らせ
12/19	2,888	2,935	2,886	2,925	+0.69%	16,300	249億5025万	-4.85%
12/18	2,870	2,910	2,866	2,905	+0.8%	25,600	247億7965万	-5.93%
12/17	2,910	2,910	2,857	2,882	-0.96%	32,400	245億8346万	-7.27%
12/16	2,990	2,990	2,910	2,910	-2.81%	34,400	248億2230万	-7.03%
12/15	2,960	3,000	2,960	2,994	+1.35%	18,900	255億3882万	-5.34%
12/12	2,905	2,960	2,905	2,954	+1.86%	38,700	251億9762万	-8.03%
12/11	2,991	2,991	2,889	2,900	-3.17%	63,300	247億3700万	-11.88%
12/10	3,025	3,035	2,995	2,995	-0.66%	29,700	255億4735万	-11.05%
12/09	3,030	3,055	3,015	3,015	-1.47%	23,400	257億1795万	-11.95%
12/08	3,065	3,080	3,040	3,060	-0.33%	27,800	261億180万	-11.97%
12/05	3,070	3,120	3,065	3,070	+0.16%	25,400	261億8710万	-12.86%
12/04	3,030	3,090	3,030	3,065	-0.81%	33,900	261億4445万	-14.15%
12/03	3,130	3,155	3,055	3,090	0%	36,000	263億5770万	-14.66%
12/02	3,145	3,155	3,050	3,090	-2.22%	42,300	263億5770万	-15.87%
12/01	3,265	3,265	3,160	3,160	-3.22%	37,700	269億5480万	-15.33%
11/28	3,220	3,310	3,220	3,265	+1.4%	42,300	278億5045万	-14.1%
11/27	3,200	3,240	3,140	3,220	+0.78%	32,800	274億6660万	-16.28%
11/26	3,120	3,220	3,085	3,195	+2.08%	47,700	272億5335万	-17.57%
11/25	3,175	3,195	3,090	3,130	+1.46%	33,900	266億9890万	-20.01%
11/21	3,025	3,115	3,025	3,085	-0.32%	37,400	263億1505万	-22.02%
11/20	3,155	3,175	3,060	3,095	-0.48%	52,500	264億35万	-22.74%
11/19	3,160	3,230	3,090	3,110	-3.72%	74,000	265億2830万	-23.15%
11/18	3,280	3,325	3,170	3,230	-1.37%	68,100	275億5190万	-20.91%
11/17	3,325	3,390	3,230	3,275	+1.24%	80,100	279億3575万	-20.51%
11/14	3,200	3,270	3,115	3,235	-1.07%	110,500	275億9455万	-22.24%
11/13	3,400	3,460	3,240	3,270	-3.96%	121,200	278億9310万	-22.24%
11/12	3,385	3,610	3,370	3,405	-0.73%	112,800	290億4465万	-19.94%
11/11	3,670	3,680	3,340	3,430	-8.29%	306,500	292億5790万	-20.05%
11/10	3,945	4,075	3,635	3,740	-11.37%	410,100	319億220万	-13.51%
11/07	4,220	4,220	4,220	4,220	-14.23%	100,400	359億9660万	-2.99%
11/06	15:30 業績予想の修正及び配当予想の修正(増配)に関するお知らせ
11/06	15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/06	4,975	5,020	4,700	4,920	+2.39%	280,700	419億6760万	+12.97%
11/05	4,485	4,860	4,380	4,805	+8.83%	178,200	409億8665万	+10.82%
11/04	4,375	4,525	4,295	4,415	+2.08%	84,100	376億5995万	+2.01%
10/31	4,320	4,430	4,300	4,325	+2.13%	61,900	368億9225万	-0.28%
10/30	4,170	4,260	4,150	4,235	-0.12%	43,700	361億2455万	-3.02%
10/29	4,345	4,440	4,185	4,240	-2.42%	60,200	361億6720万	-3.88%
10/28	4,390	4,485	4,340	4,345	-1.03%	54,800	370億6285万	-2.38%
10/27	4,610	4,610	4,355	4,390	-3.62%	131,700	374億4670万	-2.21%
10/24	4,995	4,995	4,460	4,555	-7.04%	271,200	388億5415万	+0.29%
10/23	4,915	4,985	4,460	4,900	+11.87%	418,500	417億9700万	+6.64%
10/22	3,915	4,450	3,915	4,380	+10.33%	134,200	373億6140万	-5.38%
10/21	4,085	4,090	3,920	3,970	-3.87%	89,400	338億6410万	-15.42%
10/20	4,280	4,320	4,115	4,130	-1.43%	44,000	352億2890万	-13.29%
10/17	4,290	4,360	4,150	4,190	-3.46%	47,000	357億4070万	-13.32%
10/16	4,200	4,360	4,180	4,340	+5.21%	49,000	370億2020万	-11.3%
10/15	4,040	4,175	3,990	4,125	+2.61%	45,000	351億8625万	-16.55%
10/14	4,000	4,140	3,900	4,020	-2.9%	62,400	342億9060万	-19.44%
10/10	4,235	4,310	4,130	4,140	-3.27%	51,000	353億1420万	-17.89%
10/09	4,360	4,400	4,260	4,280	-1.72%	46,900	365億840万	-15.81%
10/08	4,400	4,480	4,310	4,355	-2.57%	46,600	371億4815万	-15.01%

木徳神糧（2700）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート