キッコーマン（2801）のイベントチャート

2025/10/30～2026/03/31

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
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	1,433	1,439	1,404	1,409	-3.03%	3,687,600	1兆3659億	-3.56%
03/03	（空売り報告）BNP Paribas Financial Markets SNC 5,628,682株（0.58%）再IN
03/02	1,482	1,495	1,439	1,453	-3.13%	3,564,600	1兆4085億	-0.62%
02/27	1,500	1,512	1,486	1,500	+0.87%	4,730,600	1兆4541億	+2.67%
02/26	1,515	1,532	1,487	1,487	-2.75%	3,854,500	1兆4415億	+1.99%
02/26	（空売り報告）Barclays Capital Securities Ltd 10,676,722株（1.1%）+0.03%
02/25	1,516	1,537	1,505	1,529	+1.66%	2,454,600	1兆4822億	+4.94%
02/25	（空売り報告）Barclays Capital Securities Ltd 10,457,922株（1.07%）-0.03%
02/24	1,507	1,514	1,480	1,504	+1.42%	2,473,100	1兆4580億	+3.58%
02/20	1,497	1,500	1,477	1,483	-0.2%	2,160,100	1兆4376億	+2.49%
02/19	1,471	1,501	1,459	1,486	+0.34%	2,305,300	1兆4405億	+2.91%
02/19	（空売り報告）Barclays Capital Securities Ltd 10,664,105株（1.1%）+0.01%
02/18	1,492	1,498	1,463	1,481	-1.33%	2,618,100	1兆4357億	+2.78%
02/17	1,490	1,502	1,483	1,501	+0.74%	2,165,000	1兆4550億	+4.38%
02/16	1,506	1,512	1,480	1,490	-0.07%	2,519,200	1兆4444億	+3.98%
02/16	（空売り報告）BNP Paribas Financial Markets SNC 3,912,604株（0.4%）-0.17%義務消失
02/13	1,478	1,496	1,453	1,491	-0.33%	5,945,100	1兆4453億	+4.34%
02/12	1,475	1,501	1,474	1,496	+2.68%	4,363,800	1兆4502億	+4.91%
02/12	（空売り報告）BNP Paribas Financial Markets SNC 5,551,837株（0.57%）-0.04%
02/10	1,431	1,468	1,430	1,457	+1.75%	3,847,200	1兆4124億	+2.39%
02/09	1,478	1,478	1,409	1,432	+2.21%	6,373,900	1兆3882億	+0.77%
02/06	1,380	1,430	1,371	1,401	-7.46%	8,594,400	1兆3581億	-1.41%
02/06	（空売り報告）BNP Paribas Financial Markets SNC 5,978,937株（0.61%）+0.11%
02/05	（IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/05	1,518	1,545	1,495	1,514	+2.02%	5,697,000	1兆4676億	+6.54%
02/04	1,440	1,484	1,430	1,484	+3.06%	3,675,300	1兆4386億	+4.65%
02/03	（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)
02/03	1,423	1,452	1,418	1,440	+1.41%	3,609,900	1兆3959億	+1.77%
02/03	（空売り報告）BNP Paribas Financial Markets SNC 4,887,237株（0.5%）再IN
02/02	1,421	1,421	1,396	1,420	+2.08%	2,272,300	1兆3765億	+0.42%
01/30	1,380	1,394	1,376	1,391	+0.58%	2,735,200	1兆3484億	-1.7%
01/29	1,372	1,389	1,360	1,383	-0.86%	2,550,400	1兆3407億	-2.4%
01/28	1,415	1,423	1,388	1,395	-2.99%	2,435,400	1兆3523億	-1.76%
01/27	1,454	1,454	1,429	1,438	-1.17%	2,271,300	1兆3940億	+1.13%
01/26	1,430	1,455	1,430	1,455	+0.9%	3,171,900	1兆4105億	+2.32%
01/23	1,446	1,464	1,430	1,442	+1.12%	2,947,700	1兆3978億	+1.41%
01/22	1,444	1,445	1,423	1,426	-0.49%	2,616,000	1兆3823億	+0.28%
01/21	1,443	1,458	1,420	1,433	-1.38%	3,285,800	1兆3891億	+0.7%
01/20	1,413	1,453	1,407	1,453	+3.56%	3,061,400	1兆4085億	+2.18%
01/19	1,391	1,415	1,390	1,403	+1.01%	2,449,500	1兆3600億	-1.27%
01/16	1,385	1,398	1,372	1,389	-1.14%	3,032,900	1兆3465億	-2.25%
01/15	1,409	1,416	1,397	1,405	+0.29%	2,896,300	1兆3620億	-1.13%
01/15	（空売り報告）Barclays Capital Securities Ltd 10,633,705株（1.09%）-0.01%
01/14	1,408	1,415	1,396	1,401	+0.14%	2,660,800	1兆3581億	-1.34%
01/14	（空売り報告）Barclays Capital Securities Ltd 10,710,905株（1.1%）+0.09%
01/13	1,400	1,409	1,392	1,399	+0.21%	3,533,400	1兆3562億	-1.48%
01/09	1,393	1,402	1,383	1,396	+0.87%	3,613,500	1兆3533億	-1.62%
01/08	1,411	1,417	1,371	1,384	-1.49%	3,055,600	1兆3416億	-2.54%
01/07	1,410	1,421	1,402	1,405	-1.06%	3,024,600	1兆3620億	-1.13%
01/06	（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)
01/06	1,420	1,430	1,416	1,420	+0.28%	3,405,100	1兆3765億	-0.14%
01/06	（空売り報告）BNP Paribas Financial Markets SNC 4,765,837株（0.49%）-0.01%義務消失
01/05	1,428	1,450	1,415	1,416	-0.42%	2,964,800	1兆3726億	-0.42%
2025
12/30	1,422	1,427	1,414	1,422	+0.14%	1,847,000	1兆3785億	0%
12/30	（空売り報告）Barclays Capital Securities Ltd 9,834,605株（1.01%）+0.02%
12/29	1,436	1,438	1,412	1,420	-0.35%	1,565,900	1兆3765億	-0.21%
12/29	（空売り報告）Barclays Capital Securities Ltd 9,660,405株（0.99%）-0.03%
12/26	1,430	1,432	1,420	1,425	+0.07%	1,460,700	1兆3814億	+0.07%
12/26	（空売り報告）BNP Paribas Financial Markets SNC 4,898,029株（0.5%）再IN
12/25	1,420	1,426	1,413	1,424	+0.49%	1,044,500	1兆3804億	+0.07%
12/24	1,434	1,438	1,413	1,417	-1.46%	2,118,100	1兆3736億	-0.28%
12/23	1,440	1,447	1,431	1,438	+0.49%	1,653,200	1兆3940億	+1.34%
12/22	1,443	1,456	1,425	1,431	-1.85%	1,957,600	1兆3872億	+0.99%
12/22	（空売り報告）Barclays Capital Securities Ltd 9,890,905株（1.02%）+0.07%
12/19	1,459	1,466	1,449	1,458	-0.07%	3,198,200	1兆4134億	+3.04%
12/18	1,438	1,460	1,435	1,459	+1.6%	1,911,500	1兆4143億	+3.4%
12/18	（空売り報告）Barclays Capital Securities Ltd 9,301,905株（0.95%）-0.07%
12/17	1,463	1,464	1,434	1,436	-0.97%	2,014,800	1兆3920億	+2.06%
12/17	（空売り報告）Barclays Capital Securities Ltd 9,977,105株（1.02%）+0.08%
12/16	1,450	1,454	1,433	1,450	-0.07%	1,896,300	1兆4056億	+3.2%
12/16	（空売り報告）Barclays Capital Securities Ltd 9,134,305株（0.94%）-0.06%
12/15	1,450	1,469	1,449	1,451	+1.11%	2,488,200	1兆4066億	+3.5%
12/15	（空売り報告）BNP Paribas Financial Markets SNC 4,597,258株（0.47%）-0.19%義務消失
12/15	（空売り報告）Barclays Capital Securities Ltd 9,710,872株（1%）+0.08%
12/12	1,438	1,438	1,405	1,435	+1.2%	4,031,900	1兆3911億	+2.57%
12/12	（空売り報告）Barclays Capital Securities Ltd 8,956,145株（0.92%）-0.08%
12/11	1,423	1,429	1,398	1,418	-0.42%	3,010,000	1兆3746億	+1.94%
12/11	（空売り報告）BNP Paribas Financial Markets SNC 6,441,358株（0.66%）-0.05%
12/11	（空売り報告）Barclays Capital Securities Ltd 9,778,562株（1%）+0.03%
12/10	1,400	1,427	1,399	1,424	+1.71%	3,491,900	1兆3804億	+2.89%
12/09	（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)
12/09	1,403	1,419	1,385	1,400	+1.45%	2,855,600	1兆3571億	+1.67%
12/08	1,381	1,397	1,367	1,380	-0.93%	2,721,100	1兆3377億	+0.73%
12/08	（空売り報告）BNP Paribas Financial Markets SNC 6,930,158株（0.71%）+0.02%
12/05	1,402	1,415	1,383	1,393	0%	2,574,800	1兆3503億	+2.2%
12/05	（空売り報告）BNP Paribas Financial Markets SNC 6,708,658株（0.69%）-0.01%
12/05	（空売り報告）Barclays Capital Securities Ltd 9,434,905株（0.97%）+0.08%
12/04	1,380	1,400	1,379	1,393	+0.94%	2,368,100	1兆3503億	+2.73%
12/04	（空売り報告）BNP Paribas Financial Markets SNC 6,810,958株（0.7%）再IN
12/04	（空売り報告）Barclays Capital Securities Ltd 8,716,405株（0.89%）-0.65%
12/03	1,403	1,407	1,380	1,380	-2.75%	2,218,600	1兆3377億	+2.15%
12/03	（空売り報告）Barclays Capital Securities Ltd 14,987,212株（1.54%）-0.16%
12/02	1,416	1,432	1,413	1,419	+1.28%	2,522,600	1兆3756億	+5.42%
12/01	（IR情報）17:00 自己株式の取得状況及び取得終了に関するお知らせ
12/01	1,417	1,425	1,397	1,401	-2.03%	2,799,900	1兆3581億	+4.55%
11/28	1,422	1,439	1,420	1,430	+0.42%	2,084,500	1兆3862億	+7.12%
11/27	1,424	1,443	1,421	1,424	-0.07%	2,475,700	1兆3804億	+7.07%
11/26	1,440	1,444	1,406	1,425	-1.66%	4,127,200	1兆3814億	+7.55%
11/25	1,430	1,460	1,421	1,449	+0.69%	5,167,500	1兆4046億	+9.86%
11/25	（空売り報告）Barclays Capital Securities Ltd 16,515,812株（1.7%）+0.38%
11/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,555,170株（0.46%）-0.08%義務消失
11/21	1,380	1,446	1,379	1,439	+3.53%	10,951,800	1兆3949億	+9.6%
11/20	1,385	1,418	1,384	1,390	+0.14%	4,799,500	1兆3474億	+6.35%
11/19	1,380	1,407	1,377	1,388	+1.68%	6,335,200	1兆3455億	+6.52%
11/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,260,160株（0.54%）-0.07%
11/18	1,387	1,394	1,365	1,365	-2.01%	3,055,900	1兆3232億	+5.16%
11/17	1,371	1,402	1,370	1,393	+1.31%	3,958,700	1兆3503億	+7.57%
11/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,920,074株（0.61%）+0.06%
11/14	1,391	1,404	1,369	1,375	+0.59%	4,538,200	1兆3329億	+6.51%
11/13	1,340	1,374	1,333	1,367	+1.71%	3,526,900	1兆3251億	+6.05%
11/12	1,397	1,408	1,335	1,344	-2.75%	5,973,300	1兆3028億	+4.43%
11/12	（空売り報告）Barclays Capital Securities Ltd 12,807,212株（1.32%）-0.08%
11/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,333,459株（0.55%）再IN
11/11	（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)
11/11	1,385	1,387	1,352	1,382	-0.43%	3,904,200	1兆3397億	+7.63%
11/10	1,399	1,400	1,348	1,388	+1.39%	9,495,600	1兆3455億	+8.52%
11/07	（IR情報）11:30 業績予想の修正に関するお知らせ
11/07	（IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/07	1,242	1,369	1,242	1,369	+11.21%	12,809,200	1兆3271億	+7.54%
11/07	（空売り報告）Barclays Capital Securities Ltd 13,623,212株（1.4%）+0.17%
11/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,300,794株（0.44%）-0.14%義務消失
11/06	（IR情報）17:00 自己株式の取得状況に関するお知らせ
11/06	1,240	1,252	1,231	1,231	-0.81%	3,570,000	1兆1933億	-2.84%
11/05	1,267	1,285	1,233	1,241	-0.96%	4,858,800	1兆2030億	-2.13%
11/05	（空売り報告）Barclays Capital Securities Ltd 11,960,312株（1.23%）+0.06%
11/04	1,230	1,256	1,227	1,253	+2.2%	4,584,100	1兆2146億	-1.26%
11/04	（空売り報告）Barclays Capital Securities Ltd 11,411,212株（1.17%）-0.04%
11/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,712,066株（0.58%）-0.08%
10/31	1,230	1,235	1,219	1,226	+0.33%	2,834,100	1兆1885億	-3.46%
10/31	（空売り報告）Barclays Capital Securities Ltd 11,793,012株（1.21%）+0.11%
10/30	1,212	1,224	1,202	1,222	+0.58%	4,700,200	1兆1846億	-4.01%
10/29	（空売り報告）Barclays Capital Securities Ltd 10,700,012株（1.1%）+0.1%
10/28	（空売り報告）Barclays Capital Securities Ltd 9,695,712株（1%）+0.04%
10/27	（IR情報）17:00 剰余金の配当(中間配当)に関するお知らせ

キッコーマン（2801）のイベントチャート

2025/10/30～2026/03/31

イベント情報＆株価推移

開示資料

決算

株式

チャート