キッコーマン（2801）のイベントチャート

2026/03/04～2026/07/29

イベント情報＆株価推移

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
07/29	1,691	1,771	1,673	1,748	+4.55%	6,375,000	1兆6945億	+6.39%
07/28	1,643	1,677	1,637	1,672	+2.14%	4,082,400	1兆6208億	+2.2%
07/27	1,611	1,644	1,602	1,637	+1.49%	2,363,200	1兆5869億	+0.37%
07/27	（空売り報告）Barclays Capital Securities Ltd 12,636,354株（1.3%）+0.09%
07/24	1,580	1,613	1,575	1,613	+0.5%	2,083,400	1兆5636億	-0.92%
07/23	1,585	1,617	1,577	1,605	-0.93%	2,966,200	1兆5559億	-1.23%
07/22	1,642	1,642	1,602	1,620	-0.37%	4,404,100	1兆5704億	-0.18%
07/21	1,655	1,682	1,615	1,626	-2.46%	4,290,900	1兆5762億	+0.31%
07/17	1,653	1,702	1,649	1,667	+2.14%	5,631,700	1兆6160億	+2.96%
07/16	1,622	1,646	1,620	1,632	+0.68%	2,918,700	1兆5820億	+0.93%
07/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,707,077株（0.48%）-0.03%義務消失
07/15	1,620	1,637	1,608	1,621	-1.04%	2,495,900	1兆5714億	+0.31%
07/14	1,634	1,654	1,628	1,638	+0.68%	2,309,300	1兆5879億	+1.42%
07/14	（空売り報告）Barclays Capital Securities Ltd 11,744,723株（1.21%）+0.02%
07/13	1,622	1,641	1,613	1,627	+0.49%	2,090,600	1兆5772億	+0.99%
07/10	1,677	1,679	1,604	1,619	-2.41%	3,604,700	1兆5694億	+0.87%
07/09	1,675	1,679	1,656	1,659	-1.43%	2,230,300	1兆6082億	+3.82%
07/08	1,673	1,704	1,667	1,683	+0.24%	3,502,000	1兆6315億	+5.92%
07/07	1,639	1,685	1,636	1,679	+1.27%	4,049,300	1兆6276億	+6.2%
07/06	（自社株買い）取締役会(2026年4月24日)での決議状況(取得期間2026年5月7日～2027年3月31日)
07/06	1,630	1,659	1,626	1,658	+1.59%	2,587,700	1兆6072億	+5.47%
07/03	（IR情報）11:30 自己株式の取得状況に関するお知らせ
07/03	1,680	1,685	1,630	1,632	-0.79%	4,288,200	1兆5820億	+4.55%
07/03	（空売り報告）Barclays Capital Securities Ltd 11,579,792株（1.19%）-0.01%
07/02	1,636	1,664	1,616	1,645	+2.43%	3,358,800	1兆5946億	+5.99%
07/01	1,626	1,642	1,593	1,606	-3.72%	3,950,500	1兆5568億	+4.15%
06/30	1,680	1,691	1,649	1,668	+1.09%	4,973,000	1兆6169億	+8.81%
06/29	1,636	1,669	1,632	1,650	+0.98%	3,667,400	1兆5995億	+8.41%
06/29	（空売り報告）Barclays Capital Securities Ltd 11,633,792株（1.2%）+0.09%
06/26	1,640	1,648	1,622	1,634	-0.18%	2,738,400	1兆5840億	+8.14%
06/25	1,629	1,655	1,592	1,637	+2.96%	4,778,000	1兆5869億	+8.92%
06/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,018,724株（0.51%）再IN
06/24	1,585	1,612	1,556	1,590	+0.63%	4,241,900	1兆5413億	+6.43%
06/23	1,568	1,596	1,563	1,580	+1.22%	5,125,000	1兆5316億	+6.25%
06/22	1,540	1,566	1,531	1,561	+1.36%	3,383,600	1兆5132億	+5.33%
06/19	1,520	1,542	1,497	1,540	-0.45%	5,249,700	1兆4929億	+4.34%
06/19	（空売り報告）Barclays Capital Securities Ltd 10,774,492株（1.11%）+0.02%
06/18	1,550	1,570	1,535	1,547	-0.26%	3,324,600	1兆4996億	+5.17%
06/18	（空売り報告）Barclays Capital Securities Ltd 10,647,623株（1.09%）-0.01%
06/17	1,586	1,599	1,546	1,551	-1.77%	2,852,100	1兆5035億	+5.8%
06/17	（空売り報告）Barclays Capital Securities Ltd 10,678,823株（1.1%）+0.01%
06/16	1,562	1,583	1,546	1,579	+0.57%	3,710,700	1兆5307億	+8.15%
06/16	（空売り報告）Barclays Capital Securities Ltd 10,577,223株（1.09%）-0.01%
06/15	1,612	1,613	1,559	1,570	-3.62%	5,563,900	1兆5219億	+8.13%
06/12	1,639	1,660	1,609	1,629	+2.39%	7,642,400	1兆5791億	+12.81%
06/11	1,585	1,632	1,575	1,591	-0.5%	5,019,900	1兆5423億	+10.95%
06/10	1,570	1,607	1,546	1,599	+2.96%	8,139,000	1兆5500億	+12.13%
06/09	（自社株買い）取締役会(2026年4月24日)での決議状況(取得期間2026年5月7日～2027年3月31日)
06/09	1,511	1,572	1,497	1,553	+6.08%	8,729,600	1兆5055億	+9.37%
06/08	1,467	1,480	1,442	1,464	+1.88%	3,451,500	1兆4192億	+3.46%
06/05	（IR情報）15:30 自己株式の取得状況に関するお知らせ
06/05	1,450	1,463	1,428	1,437	-0.9%	3,396,300	1兆3930億	+1.48%
06/04	1,489	1,495	1,445	1,450	-2.03%	5,768,200	1兆4056億	+2.26%
06/04	（空売り報告）Barclays Capital Securities Ltd 10,681,534株（1.1%）+0.08%
06/03	1,444	1,480	1,429	1,480	+2.42%	4,490,100	1兆4347億	+4.45%
06/02	1,410	1,480	1,384	1,445	+3.51%	7,032,000	1兆4008億	+2.05%
06/01	1,394	1,404	1,378	1,396	+0.22%	6,789,200	1兆3533億	-1.41%
06/01	（空売り報告）Barclays Capital Securities Ltd 9,921,106株（1.02%）+0.03%
05/29	1,369	1,419	1,368	1,393	-0.43%	6,754,900	1兆3503億	-1.83%
05/28	1,401	1,412	1,388	1,399	+1.23%	4,120,900	1兆3562億	-1.69%
05/27	1,381	1,406	1,369	1,382	0%	4,868,700	1兆3397億	-3.09%
05/26	1,380	1,389	1,366	1,382	-0.29%	3,389,500	1兆3397億	-3.29%
05/25	1,396	1,401	1,378	1,386	-2.81%	4,101,600	1兆3436億	-3.35%
05/22	1,396	1,427	1,380	1,426	+1.21%	3,945,300	1兆3823億	-0.83%
05/21	1,420	1,439	1,401	1,409	-2.02%	2,916,000	1兆3659億	-2.22%
05/21	（空売り報告）Barclays Capital Securities Ltd 9,668,769株（0.99%）-0.01%
05/20	1,460	1,467	1,431	1,438	-0.83%	2,901,600	1兆3940億	-0.55%
05/19	1,440	1,460	1,422	1,450	+2.4%	3,139,000	1兆4056億	0%
05/19	（空売り報告）Barclays Capital Securities Ltd 9,729,169株（1%）+0.04%
05/18	1,411	1,420	1,398	1,416	+0.57%	2,610,400	1兆3726億	-2.55%
05/15	1,386	1,433	1,385	1,408	+0.07%	3,309,000	1兆3649億	-3.56%
05/14	1,400	1,419	1,378	1,407	+0.36%	3,055,600	1兆3639億	-4.02%
05/14	（空売り報告）BNP Paribas Financial Markets SNC 4,384,620株（0.45%）-0.06%義務消失
05/13	1,400	1,423	1,397	1,402	+1.37%	3,976,300	1兆3591億	-4.76%
05/13	（空売り報告）BNP Paribas Financial Markets SNC 4,987,720株（0.51%）-0.13%
05/12	1,389	1,405	1,378	1,383	+0.66%	4,624,400	1兆3407億	-6.43%
05/11	1,381	1,405	1,368	1,374	-0.94%	5,239,200	1兆3319億	-7.41%
05/08	1,412	1,412	1,375	1,387	-0.36%	5,345,800	1兆3445億	-6.66%
05/08	（空売り報告）BNP Paribas Financial Markets SNC 6,229,220株（0.64%）+0.05%
05/07	1,404	1,423	1,384	1,392	-2.93%	6,049,100	1兆3494億	-6.45%
05/07	（空売り報告）BNP Paribas Financial Markets SNC 5,765,620株（0.59%）-0.06%
05/01	1,418	1,436	1,387	1,434	+0.49%	3,522,600	1兆3901億	-3.76%
04/30	1,457	1,491	1,413	1,427	-4.74%	5,518,500	1兆3833億	-4.16%
04/30	（空売り報告）BNP Paribas Financial Markets SNC 6,329,587株（0.65%）+0.11%
04/28	1,493	1,579	1,490	1,498	+1.63%	7,727,300	1兆4521億	+0.81%
04/27	1,374	1,485	1,373	1,474	+2.79%	6,834,100	1兆4289億	-0.41%
04/27	（空売り報告）BNP Paribas Financial Markets SNC 5,328,647株（0.54%）-0.07%
04/27	（空売り報告）Barclays Capital Securities Ltd 9,342,567株（0.96%）+0.08%
04/24	（IR情報）15:30 自己株式の取得に係る事項の決定に関するお知らせ
04/24	（IR情報）15:30 役員及び執行役員の異動に関するお知らせ
04/24	（IR情報）15:30 剰余金の配当に関するお知らせ
04/24	（IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結)
04/24	1,449	1,465	1,411	1,434	-1.04%	6,643,600	1兆3901億	-2.65%
04/24	（空売り報告）BNP Paribas Financial Markets SNC 5,976,047株（0.61%）-0.09%
04/24	（空売り報告）Barclays Capital Securities Ltd 8,534,100株（0.88%）-0.08%
04/23	1,464	1,474	1,448	1,449	+0.35%	4,109,400	1兆4046億	-1.36%
04/23	（空売り報告）BNP Paribas Financial Markets SNC 6,812,747株（0.7%）+0.09%
04/22	1,463	1,473	1,438	1,444	-2.43%	2,925,500	1兆3998億	-1.5%
04/21	1,490	1,499	1,475	1,480	-0.27%	2,366,800	1兆4347億	+1.23%
04/20	1,490	1,503	1,479	1,484	0%	2,452,200	1兆4386億	+1.92%
04/20	（空売り報告）BNP Paribas Financial Markets SNC 5,944,547株（0.61%）+0.02%
04/17	1,470	1,494	1,463	1,484	+1.02%	3,044,200	1兆4386億	+2.42%
04/17	（空売り報告）BNP Paribas Financial Markets SNC 5,803,747株（0.59%）-0.02%
04/16	1,480	1,496	1,469	1,469	-1.48%	2,794,700	1兆4240億	+1.8%
04/16	（空売り報告）BNP Paribas Financial Markets SNC 5,928,647株（0.61%）+0.02%
04/16	（空売り報告）Barclays Capital Securities Ltd 9,346,800株（0.96%）-0.13%
04/15	1,465	1,497	1,464	1,491	+0.54%	2,632,700	1兆4453億	+3.69%
04/14	1,503	1,518	1,478	1,483	-2.11%	3,011,300	1兆4376億	+3.42%
04/13	1,514	1,540	1,506	1,515	-0.53%	2,659,800	1兆4686億	+5.87%
04/10	1,529	1,551	1,522	1,523	-0.85%	4,570,900	1兆4764億	+6.8%
04/09	1,544	1,554	1,534	1,536	+0.26%	4,387,700	1兆4890億	+8.09%
04/08	1,591	1,600	1,532	1,532	-3.1%	7,214,500	1兆4851億	+8.19%
04/08	（空売り報告）BNP Paribas Financial Markets SNC 5,729,047株（0.59%）-0.07%
04/07	（自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年5月8日～2026年3月31日)
04/07	1,570	1,603	1,558	1,581	+0.44%	3,665,300	1兆5326億	+12.05%
04/06	1,558	1,575	1,554	1,574	+1.03%	3,039,700	1兆5258億	+11.95%
04/03	1,521	1,565	1,510	1,558	+0.78%	3,176,500	1兆5103億	+11.05%
04/02	1,560	1,562	1,532	1,546	+1.44%	4,473,700	1兆4987億	+10.43%
04/02	（空売り報告）BNP Paribas Financial Markets SNC 6,488,547株（0.66%）-0.07%
04/01	1,440	1,524	1,435	1,524	+6.2%	5,471,700	1兆4773億	+8.93%
04/01	（空売り報告）BNP Paribas Financial Markets SNC 7,094,047株（0.73%）-0.12%
03/31	1,449	1,450	1,429	1,435	-0.21%	3,802,200	1兆3911億	+2.65%
03/31	（空売り報告）Barclays Capital Securities Ltd 10,657,922株（1.09%）-0.01%
03/30	1,408	1,439	1,389	1,438	-0.42%	4,482,800	1兆3940億	+2.71%
03/30	（空売り報告）BNP Paribas Financial Markets SNC 8,249,947株（0.85%）-0.18%
03/27	1,415	1,447	1,406	1,444	+2.12%	5,704,300	1兆3998億	+3%
03/26	1,380	1,414	1,373	1,414	+5.92%	6,132,300	1兆3707億	+0.71%
03/25	1,350	1,358	1,335	1,335	-0.6%	2,898,500	1兆2941億	-5.12%
03/24	1,321	1,349	1,317	1,343	+2.52%	2,901,300	1兆3019億	-4.95%
03/23	1,331	1,331	1,297	1,310	-2.02%	3,729,700	1兆2699億	-7.68%
03/19	1,353	1,376	1,333	1,337	-3.12%	4,514,700	1兆2961億	-6.31%
03/18	1,340	1,380	1,340	1,380	+3.29%	4,251,200	1兆3377億	-3.63%
03/18	（空売り報告）BNP Paribas Financial Markets SNC 10,079,806株（1.03%）-0.07%
03/17	1,328	1,345	1,320	1,336	+0.45%	2,937,200	1兆2951億	-6.83%
03/16	1,316	1,339	1,315	1,330	+1.14%	4,022,800	1兆2893億	-7.38%
03/16	（空売り報告）BNP Paribas Financial Markets SNC 10,719,637株（1.1%）+0.3%
03/13	1,290	1,325	1,290	1,315	0%	4,363,300	1兆2747億	-8.93%
03/12	1,339	1,344	1,298	1,315	-3.1%	4,823,500	1兆2747億	-9.31%
03/12	（空売り報告）BNP Paribas Financial Markets SNC 7,800,437株（0.8%）+0.07%
03/11	1,391	1,396	1,356	1,357	-1.95%	3,466,900	1兆3154億	-6.74%
03/11	（空売り報告）BNP Paribas Financial Markets SNC 7,145,237株（0.73%）+0.09%
03/10	1,400	1,410	1,372	1,384	-1.28%	3,485,600	1兆3416億	-5.08%
03/09	1,370	1,416	1,368	1,402	-0.43%	3,340,700	1兆3591億	-3.84%
03/06	1,393	1,408	1,374	1,408	+1.51%	2,461,300	1兆3649億	-3.36%
03/05	1,422	1,433	1,387	1,387	-1.49%	3,247,900	1兆3445億	-4.8%
03/04	（自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年5月8日～2026年3月31日)
03/04	1,388	1,411	1,382	1,408	-0.07%	4,127,500	1兆3649億	-3.5%
03/04	（空売り報告）BNP Paribas Financial Markets SNC 6,243,882株（0.64%）+0.06%
03/03	（空売り報告）BNP Paribas Financial Markets SNC 5,628,682株（0.58%）再IN
02/26	（空売り報告）Barclays Capital Securities Ltd 10,676,722株（1.1%）+0.03%

キッコーマン（2801）のイベントチャート

2026/03/04～2026/07/29

イベント情報＆株価推移

開示資料

決算

株式

チャート