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	1,505	1,505	1,500	1,500	-1.12%	900	-	-5.96%
10/01	14:00 自己株式の取得状況及び取得終了に関するお知らせ
10/01	1,500	1,517	1,500	1,517	+0.8%	600	-	-5.19%
09/30	1,525	1,530	1,503	1,505	-1.31%	2,100	-	-6.11%
09/29	1,516	1,525	1,516	1,525	-2.06%	1,100	-	-5.04%
09/28	1,540	1,557	1,540	1,557	+1.1%	1,000	-	-3.23%
09/25	1,559	1,561	1,540	1,540	-2.65%	6,600	-	-4.35%
09/24	1,607	1,634	1,582	1,582	-1.62%	1,700	-	-1.86%
09/18	1,635	1,635	1,601	1,608	-0.12%	1,200	-	-0.25%
09/17	1,630	1,630	1,592	1,610	-1.23%	1,200	-	0%
09/16	1,601	1,630	1,601	1,630	-0.43%	1,800	-	+1.37%
09/15	14:00 機構改革および人事異動のお知らせ
09/15	1,610	1,637	1,610	1,637	+1.68%	400	-	+1.93%
09/14	1,647	1,647	1,610	1,610	-1.41%	3,800	-	+0.37%
09/11	1,594	1,669	1,594	1,633	+2.77%	4,800	-	+1.87%
09/10	14:00 自己株式の取得状況に関するお知らせ
09/10	1,615	1,615	1,587	1,589	-1.3%	3,300	-	-0.75%
09/09	1,616	1,616	1,593	1,610	+1.07%	3,300	-	+0.5%
09/08	1,615	1,615	1,593	1,593	-1.36%	2,700	-	-0.56%
09/07	1,603	1,617	1,600	1,615	+0.87%	3,600	-	+0.5%
09/04	1,601	1,605	1,600	1,601	-2.44%	2,400	-	-0.56%
09/03	1,649	1,649	1,641	1,641	-0.73%	2,700	-	+1.67%
09/02	1,653	1,653	1,653	1,653	+1.16%	400	-	+2.23%
09/01	1,634	1,635	1,634	1,634	0%	1,700	-	+0.86%
08/31	1,663	1,663	1,612	1,634	+0.25%	3,400	-	+0.74%
08/28	1,621	1,630	1,611	1,630	+0.99%	2,300	-	+0.37%
08/27	1,617	1,617	1,614	1,614	0%	1,100	-	-0.74%
08/26	1,614	1,620	1,613	1,614	+0.25%	6,900	-	-0.92%
08/25	1,609	1,610	1,607	1,610	+0.44%	2,900	-	-1.29%
08/24	1,584	1,603	1,583	1,603	+1.26%	1,900	-	-1.9%
08/21	1,584	1,584	1,583	1,583	-0.06%	1,900	-	-3.24%
08/20	1,574	1,606	1,562	1,584	-0.94%	4,900	-	-3.36%
08/19	1,602	1,602	1,565	1,599	+1.33%	1,900	-	-2.68%
08/17	1,578	1,579	1,578	1,578	0%	1,100	-	-3.9%
08/14	1,555	1,585	1,555	1,578	+1.48%	2,800	-	-3.84%
08/13	1,586	1,616	1,550	1,555	-1.21%	5,300	-	-5.18%
08/12	1,575	1,575	1,574	1,574	-0.25%	1,500	-	-4.02%
08/10	1,578	1,578	1,575	1,578	0%	7,900	-	-3.72%
08/07	14:00 自己株式の取得状況に関するお知らせ
08/07	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,615	1,629	1,578	1,578	-1%	5,500	-	-3.6%
08/06	1,587	1,594	1,587	1,594	+0.13%	300	-	-2.57%
08/05	1,600	1,601	1,592	1,592	-0.5%	2,500	-	-2.39%
08/04	1,596	1,640	1,582	1,600	-0.93%	1,600	-	-1.66%
08/03	1,690	1,714	1,576	1,615	-5.67%	5,500	-	-0.43%
07/31	1,703	1,712	1,703	1,712	+0.53%	1,200	-	+6.01%
07/30	1,702	1,703	1,702	1,703	+0.06%	300	-	+6.11%
07/29	1,711	1,711	1,660	1,702	-0.53%	3,200	-	+6.64%
07/28	1,705	1,715	1,705	1,711	-0.23%	2,000	-	+7.75%
07/27	1,712	1,720	1,695	1,715	+1.48%	4,200	-	+8.41%
07/24	1,686	1,690	1,686	1,690	+0.42%	1,300	-	+7.3%
07/23	1,683	1,689	1,683	1,683	0%	1,600	-	+7.27%
07/22	1,672	1,685	1,672	1,683	+0.18%	2,800	-	+7.68%
07/21	1,665	1,687	1,665	1,680	+0.42%	3,000	-	+7.97%
07/17	1,688	1,688	1,672	1,673	-0.24%	4,100	-	+8.01%
07/16	1,658	1,685	1,658	1,677	+1.15%	2,600	-	+8.9%
07/15	1,661	1,661	1,611	1,658	-0.18%	2,400	-	+8.3%
07/14	1,683	1,683	1,650	1,661	-1.31%	1,700	-	+9.06%
07/13	1,612	1,685	1,612	1,683	+7.54%	10,200	-	+11.02%
07/10	14:00 自己株式の取得状況に関するお知らせ
07/10	1,580	1,594	1,565	1,565	-0.32%	5,600	-	+3.99%
07/09	1,565	1,570	1,546	1,570	+0.64%	1,500	-	+4.53%
07/08	1,540	1,560	1,537	1,560	+1.3%	6,700	-	+4%
07/07	1,550	1,559	1,540	1,540	-0.52%	7,500	-	+2.74%
07/06	1,520	1,549	1,520	1,548	+1.84%	3,500	-	+3.41%
07/03	1,518	1,520	1,518	1,520	-2.44%	600	-	+1.67%
07/02	1,508	1,558	1,508	1,558	+5.41%	600	-	+4.21%
07/01	1,452	1,478	1,452	1,478	-0.14%	2,600	-	-1%
06/30	1,503	1,503	1,480	1,480	+0.14%	600	-	-0.87%
06/29	1,473	1,478	1,448	1,478	+2.43%	700	-	-1%
06/26	1,468	1,468	1,443	1,443	-1.7%	1,000	-	-3.28%
06/25	1,471	1,471	1,468	1,468	-0.2%	300	-	-1.74%
06/24	1,492	1,492	1,462	1,471	-2.9%	400	-	-1.41%
06/23	1,549	1,559	1,509	1,515	-2.19%	3,800	-	+1.75%
06/22	1,554	1,555	1,549	1,549	+0.78%	5,300	-	+4.17%
06/19	15:00 取締役の異動に関するお知らせ
06/19	1,545	1,545	1,537	1,537	-0.52%	7,000	-	+3.64%
06/18	1,532	1,545	1,532	1,545	+0.98%	600	-	+4.39%
06/17	1,525	1,533	1,510	1,530	+0.33%	5,000	-	+3.73%
06/16	1,460	1,526	1,460	1,525	+2.35%	3,900	-	+3.53%
06/15	1,465	1,492	1,436	1,490	+2.19%	3,500	-	+1.15%
06/12	1,426	1,464	1,425	1,458	+1.46%	8,900	-	-1.35%
06/11	1,466	1,466	1,424	1,437	-1.98%	4,500	-	-2.77%
06/10	14:00 自己株式の取得状況に関するお知らせ
06/10	1,475	1,476	1,441	1,466	-0.61%	8,200	-	-0.95%
06/09	1,425	1,478	1,424	1,475	+3.51%	10,000	-	-0.41%
06/08	1,478	1,480	1,424	1,425	-3.59%	10,400	-	-3.78%
06/05	1,526	1,537	1,478	1,478	-3.15%	7,800	-	-0.34%
06/04	1,524	1,565	1,521	1,526	+0.13%	7,700	-	+2.9%
06/03	1,500	1,524	1,500	1,524	+1.6%	3,000	-	+2.97%
06/02	1,496	1,500	1,479	1,500	+0.27%	2,300	-	+1.42%
06/01	1,476	1,537	1,473	1,496	-1.32%	10,300	-	+1.08%
05/29	1,502	1,520	1,500	1,516	-0.33%	4,800	-	+2.43%
05/28	1,473	1,539	1,473	1,521	+3.26%	10,100	-	+2.63%
05/27	1,480	1,480	1,450	1,473	-0.47%	5,700	-	-0.67%
05/26	1,424	1,480	1,420	1,480	+2%	5,000	-	-0.4%
05/25	1,456	1,456	1,450	1,451	-2.36%	1,800	-	-2.55%
05/22	1,414	1,503	1,414	1,486	+5.09%	9,400	-	-0.27%
05/21	1,404	1,414	1,404	1,414	+0.28%	1,500	-	-5.1%
05/20	1,478	1,478	1,410	1,410	-3.42%	9,100	-	-5.62%
05/19	1,426	1,471	1,426	1,460	+0.34%	3,000	-	-2.67%
05/18	1,450	1,460	1,440	1,455	0%	1,100	-	-3.26%
05/15	1,430	1,455	1,430	1,455	+1.46%	4,700	-	-3.51%
05/14	1,475	1,475	1,434	1,434	-2.45%	5,500	-	-5.22%
05/13	1,528	1,528	1,470	1,470	-3.92%	7,500	-	-3.23%
05/12	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
05/12	1,569	1,598	1,520	1,530	-4.91%	4,800	-	+0.39%
05/11	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
05/11	14:00 中期経営計画進捗報告2026年3月期
05/11	14:00 資本コストや株価を意識した経営の実現に向けた対応について(更新)
05/11	14:00 自己株式の消却に関するお知らせ
05/11	14:00 自己株式取得に係る事項の決定に関するお知らせ
05/11	14:00 剰余金の配当に関するお知らせ
05/11	14:00 2026年3月期決算短信〔日本基準〕(連結)
05/11	1,475	1,619	1,475	1,609	+9.53%	23,600	-	+5.44%
05/08	1,489	1,489	1,467	1,469	-1.34%	4,700	-	-3.55%

シノブフーズ（2903）のIR情報・決算資料

2026/05/08～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート