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	15:30 自己株式の取得状況に関するお知らせ
09/30	5,027	5,138	5,011	5,111	+2.67%	4,665,700	-	-0.58%
09/29	4,960	5,005	4,931	4,978	-0.56%	2,639,100	-	-3.4%
09/28	5,051	5,102	5,006	5,006	-0.89%	3,198,900	-	-3.12%
09/25	4,982	5,081	4,950	5,051	+1.06%	3,000,500	-	-2.45%
09/24	4,984	5,081	4,974	4,998	+1.92%	3,414,900	-	-3.85%
09/18	4,981	4,994	4,890	4,904	-0.99%	3,050,400	-	-6.18%
09/17	4,946	5,025	4,907	4,953	+1.33%	2,715,000	-	-5.71%
09/16	4,877	4,888	4,823	4,888	+0.37%	1,929,000	-	-7.44%
09/15	4,898	4,946	4,848	4,870	-1.02%	2,834,200	-	-8.17%
09/14	4,892	4,922	4,800	4,920	-1.09%	3,107,100	-	-7.5%
09/11	4,918	4,974	4,910	4,974	-1.21%	2,939,800	-	-6.68%
09/10	5,055	5,067	4,987	5,035	-0.96%	2,722,600	-	-5.69%
09/09	5,048	5,158	5,039	5,084	+0.32%	3,209,700	-	-4.99%
09/08	5,200	5,232	5,068	5,068	-2.89%	2,100,600	-	-5.2%
09/07	5,206	5,281	5,155	5,219	+0.87%	3,554,800	-	-2.25%
09/04	5,193	5,233	5,121	5,174	-0.12%	3,479,300	-	-2.91%
09/03	5,222	5,232	5,143	5,180	-0.86%	2,319,800	-	-2.54%
09/02	15:30 自己株式の取得状況に関するお知らせ
09/02	5,236	5,290	5,143	5,225	-2.08%	2,999,300	-	-1.45%
09/01	5,368	5,425	5,313	5,336	-1.22%	2,183,700	-	+0.89%
08/31	5,331	5,458	5,304	5,402	-0.53%	2,995,400	-	+2.35%
08/28	5,411	5,509	5,401	5,431	-0.18%	2,355,900	-	+3.13%
08/27	5,552	5,609	5,426	5,441	+0.46%	2,265,700	-	+3.58%
08/26	5,496	5,577	5,406	5,416	-1.47%	2,121,700	-	+3.26%
08/25	5,380	5,497	5,313	5,497	+2.36%	2,109,900	-	+4.92%
08/24	5,368	5,453	5,345	5,370	-0.48%	1,728,600	-	+2.76%
08/21	5,267	5,441	5,260	5,396	+0.88%	2,867,000	-	+3.25%
08/20	5,352	5,373	5,286	5,349	+1.31%	2,575,800	-	+2.2%
08/19	5,259	5,388	5,255	5,280	-4.61%	3,489,100	-	+0.63%
08/18	5,621	5,663	5,443	5,535	-3.25%	3,822,900	-	+5.23%
08/17	5,530	5,754	5,524	5,721	+2.78%	3,490,200	-	+8.6%
08/14	5,703	5,733	5,529	5,566	-1.24%	3,880,200	-	+5.66%
08/13	5,530	5,704	5,516	5,636	+3.3%	4,051,800	-	+6.88%
08/12	5,457	5,531	5,391	5,456	+3.49%	4,908,600	-	+3.31%
08/10	5,106	5,318	5,085	5,272	+1.46%	3,388,800	-	-0.66%
08/07	5,096	5,273	4,998	5,196	0%	5,371,200	-	-2.73%
08/06	15:30 味の素(株)による味の素ファインテクノ(株)の吸収合併に関する基本方針についてのお知らせ
08/06	15:30 通期連結業績予想の修正に関するお知らせ
08/06	15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/06	5,350	5,368	5,154	5,196	-2.57%	5,499,400	-	-3.35%
08/05	5,198	5,350	5,127	5,333	+7.67%	6,316,000	-	-1.51%
08/04	15:30 自己株式の取得状況に関するお知らせ
08/04	4,893	4,965	4,836	4,953	+1.16%	3,217,000	-	-8.9%
08/03	4,920	4,930	4,791	4,896	-1.39%	3,457,300	-	-10.53%
07/31	5,025	5,105	4,927	4,965	+2.6%	6,792,600	-	-9.81%
07/30	15:30 執行役に対する中期業績連動型株式報酬制度の継続に伴う自己株式処分に関するお知らせ
07/30	4,747	4,900	4,721	4,839	-0.17%	3,380,100	-	-12.59%
07/29	4,874	4,984	4,760	4,847	-0.84%	5,208,900	-	-12.84%
07/28	4,969	5,013	4,840	4,888	-3.57%	5,081,400	-	-12.61%
07/27	5,139	5,171	5,025	5,069	-0.53%	3,261,500	-	-10.19%
07/24	5,051	5,096	4,978	5,096	-0.12%	3,313,400	-	-10.17%
07/23	5,258	5,319	5,085	5,102	-2.87%	3,647,900	-	-10.51%
07/22	5,430	5,430	5,248	5,253	+0.02%	3,917,200	-	-8%
07/21	5,262	5,295	5,215	5,252	+1.12%	3,521,400	-	-7.96%
07/17	5,215	5,289	5,114	5,194	-3.12%	4,971,500	-	-8.85%
07/16	5,555	5,584	5,348	5,361	-4.37%	3,680,000	-	-5.9%
07/15	5,698	5,700	5,536	5,606	-0.88%	2,345,400	-	-1.41%
07/14	5,597	5,672	5,515	5,656	+0.73%	2,829,000	-	+0.09%
07/13	5,735	5,763	5,575	5,615	-2.02%	3,241,400	-	0%
07/10	5,773	5,783	5,633	5,731	+0.17%	3,796,900	-	+2.67%
07/09	5,777	5,905	5,715	5,721	+0.33%	3,484,700	-	+3.06%
07/08	5,741	5,919	5,683	5,702	-2.21%	4,481,500	-	+3.17%
07/07	6,048	6,145	5,810	5,831	-4.27%	4,052,300	-	+5.86%
07/06	6,200	6,340	6,046	6,091	-1.23%	3,818,600	-	+11.05%
07/03	6,110	6,189	5,947	6,167	+2.07%	3,851,300	-	+13.01%
07/02	15:30 自己株式の取得状況に関するお知らせ
07/02	6,075	6,209	6,015	6,042	-2.15%	5,376,600	-	+11.56%
07/01	6,048	6,311	6,003	6,175	+5.14%	6,849,800	-	+14.78%
06/30	5,860	5,942	5,778	5,873	+0.98%	3,929,700	-	+9.88%
06/29	5,706	5,839	5,667	5,816	+1.66%	3,094,100	-	+9.26%
06/26	5,771	5,890	5,657	5,721	-0.37%	4,592,800	-	+7.74%
06/25	5,672	5,859	5,621	5,742	+4.78%	4,071,800	-	+8.48%
06/24	5,529	5,617	5,400	5,480	-3.04%	5,228,800	-	+3.98%
06/23	6,000	6,035	5,652	5,652	-8.25%	6,481,900	-	+7.58%
06/22	13:00 マレーシア味の素社に対する完全子会社化に向けた提案に関するお知らせ
06/22	5,747	6,166	5,719	6,160	+6.39%	7,787,100	-	+17.67%
06/19	5,840	5,933	5,726	5,790	+0.05%	9,507,900	-	+11.43%
06/18	5,385	5,843	5,379	5,787	+8.37%	11,123,900	-	+11.83%
06/17	5,187	5,350	5,084	5,340	+3.77%	7,021,300	-	+3.39%
06/16	4,996	5,175	4,979	5,146	+1.7%	3,452,600	-	-0.48%
06/15	5,500	5,501	5,052	5,060	-1.9%	5,178,500	-	-2.37%
06/12	5,200	5,257	5,095	5,158	+1.46%	7,566,800	-	-0.81%
06/11	4,848	5,203	4,845	5,084	+7.51%	9,098,500	-	-2.14%
06/10	4,772	4,865	4,674	4,729	-0.59%	3,146,800	-	-8.88%
06/09	4,840	4,855	4,689	4,757	-1.02%	3,886,400	-	-8.45%
06/08	4,802	4,907	4,674	4,806	-2.75%	5,597,000	-	-7.75%
06/05	5,050	5,070	4,936	4,942	-3.44%	4,289,000	-	-5.11%
06/04	5,130	5,194	5,095	5,118	-2.09%	3,057,000	-	-1.61%
06/03	5,269	5,298	5,147	5,227	-0.67%	3,504,900	-	+0.75%
06/02	15:30 自己株式の取得状況に関するお知らせ
06/02	5,302	5,351	5,144	5,262	-2.19%	4,996,400	-	+1.94%
06/01	5,165	5,435	5,156	5,380	+4.43%	4,772,200	-	+4.71%
05/29	5,140	5,204	5,101	5,152	+0.19%	9,185,600	-	+0.78%
05/28	5,189	5,275	5,110	5,142	-2.78%	4,114,000	-	+1.02%
05/27	5,345	5,425	5,261	5,289	-1.03%	3,869,800	-	+4.38%
05/26	5,675	5,676	5,335	5,344	-2.39%	5,128,700	-	+5.97%
05/25	5,270	5,505	5,195	5,475	+3.3%	5,159,900	-	+9.15%
05/22	5,243	5,332	5,183	5,300	+2.4%	3,827,500	-	+6.38%
05/21	5,099	5,328	5,021	5,176	+2.13%	5,087,100	-	+4.48%
05/20	5,278	5,296	5,006	5,068	-2.12%	4,275,700	-	+2.74%
05/19	5,200	5,330	5,165	5,178	-0.29%	4,920,400	-	+5.27%
05/18	5,280	5,311	5,103	5,193	-1.44%	4,332,700	-	+5.91%
05/15	5,542	5,580	5,252	5,269	-4.93%	4,499,600	-	+7.99%
05/14	15:30 定款一部変更に関するお知らせ
05/14	5,587	5,716	5,521	5,542	+1.08%	5,720,800	-	+14.17%
05/13	5,371	5,590	5,338	5,483	+0.81%	4,630,900	-	+13.83%
05/12	5,502	5,739	5,425	5,439	-1.09%	7,590,600	-	+13.69%
05/11	5,179	5,652	5,088	5,499	+9.32%	12,969,600	-	+15.72%
05/08	4,818	5,030	4,712	5,030	+1.45%	10,223,100	-	+6.84%
05/07	15:30 自己株式の取得状況に関するお知らせ
05/07	15:30 2026年3月期決算短信〔IFRS〕(連結)
05/07	4,952	5,070	4,739	4,958	+1.56%	10,744,000	-	+5.85%

味の素（2802）のIR情報・決算資料

2026/05/07～2026/09/30

IR情報＆株価推移

開示資料

決算

株式

チャート