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
09/30	（IR情報）17:00 ケンコーマヨネーズグループ「統合報告書2026」を発行
09/30	1,983	1,988	1,957	1,980	+0.35%	40,900	-	-3.18%
09/29	2,003	2,003	1,973	1,973	-2.33%	47,900	-	-3.71%
09/28	2,028	2,035	2,016	2,020	-0.49%	29,600	-	-1.51%
09/25	2,041	2,057	2,027	2,030	-0.78%	35,000	-	-1.02%
09/24	2,057	2,068	2,042	2,046	-1.11%	27,400	-	-0.24%
09/18	2,091	2,099	2,064	2,069	-1.57%	21,400	-	+0.93%
09/17	2,089	2,113	2,088	2,102	+0.86%	15,700	-	+2.54%
09/16	2,076	2,108	2,076	2,084	-0.67%	46,800	-	+1.86%
09/15	2,077	2,098	2,075	2,098	+1.06%	16,400	-	+2.69%
09/14	2,042	2,088	2,042	2,076	+1.67%	31,300	-	+1.86%
09/11	2,001	2,042	2,001	2,042	+0.99%	46,700	-	+0.29%
09/10	2,032	2,040	2,018	2,022	-1.08%	19,900	-	-0.59%
09/09	2,047	2,070	2,037	2,044	-0.68%	15,200	-	+0.64%
09/08	2,050	2,060	2,036	2,058	+0.29%	17,400	-	+1.48%
09/07	2,069	2,069	2,050	2,052	-1.72%	21,400	-	+1.28%
09/04	2,051	2,092	2,045	2,088	+0.34%	41,200	-	+3.06%
09/03	2,060	2,085	2,038	2,081	+0.68%	31,400	-	+2.66%
09/02	2,060	2,075	2,050	2,067	+0.39%	29,900	-	+1.87%
09/01	2,031	2,074	2,031	2,059	+0.98%	28,500	-	+1.43%
08/31	2,014	2,040	2,010	2,039	+1.8%	50,400	-	+0.44%
08/28	2,002	2,017	1,998	2,003	-0.25%	43,300	-	-1.28%
08/27	2,020	2,035	2,005	2,008	-0.59%	35,500	-	-1.13%
08/26	2,021	2,042	2,020	2,020	-0.83%	27,900	-	-0.64%
08/25	（IR情報）11:20 「日経・東証IRフェア2026」出展のお知らせ
08/25	2,042	2,061	2,030	2,037	+0.1%	31,200	-	+0.15%
08/24	2,063	2,080	2,035	2,035	-1.64%	18,200	-	0%
08/21	（IR情報）17:10 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/21	2,030	2,070	2,030	2,069	+2.17%	33,100	-	+1.67%
08/20	2,021	2,037	2,011	2,025	+0.2%	30,800	-	-0.49%
08/19	2,025	2,025	1,996	2,021	-0.44%	34,600	-	-0.83%
08/18	2,028	2,034	2,012	2,030	-0.15%	34,600	-	-0.49%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 77,219株（0.46%）-0.04%義務消失
08/17	2,041	2,069	2,033	2,033	-0.88%	26,100	-	-0.49%
08/14	1,999	2,058	1,978	2,051	+2.14%	59,600	-	+0.24%
08/13	2,009	2,013	1,998	2,008	+0.25%	28,500	-	-2%
08/12	1,997	2,013	1,974	2,003	+1.52%	38,000	-	-2.39%
08/10	1,938	1,992	1,925	1,973	-2.95%	79,800	-	-3.8%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,010	2,052	1,991	2,033	+1.75%	39,000	-	-0.83%
08/06	1,962	2,002	1,955	1,998	+2.41%	44,500	-	-2.39%
08/06	（空売り報告）Barclays Capital Securities Ltd 81,545株（0.49%）-0.1%義務消失
08/05	1,963	1,973	1,940	1,951	-0.46%	52,400	-	-4.6%
08/04	2,004	2,010	1,960	1,960	-2.24%	44,000	-	-4.25%
08/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 83,019株（0.5%）再IN
08/03	2,041	2,047	2,003	2,005	-1.76%	35,400	-	-2.2%
07/31	2,127	2,134	2,041	2,041	-4.22%	28,400	-	-0.49%
07/30	2,130	2,144	2,094	2,131	-0.09%	36,700	-	+3.95%
07/29	2,081	2,145	2,080	2,133	+2.89%	37,100	-	+4.35%
07/28	2,056	2,077	2,047	2,073	+0.63%	16,200	-	+1.77%
07/27	2,054	2,063	2,044	2,060	+1.48%	17,100	-	+1.33%
07/24	2,027	2,034	2,005	2,030	-0.49%	17,600	-	+0.05%
07/23	（IR情報）15:40 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/23	2,074	2,074	2,028	2,040	-0.97%	15,800	-	+0.69%
07/22	2,070	2,070	2,041	2,060	-0.1%	18,600	-	+1.88%
07/21	2,074	2,101	2,058	2,062	+0.54%	30,700	-	+2.18%
07/17	2,048	2,079	2,042	2,051	+0.74%	20,500	-	+1.79%
07/16	2,073	2,088	2,036	2,036	-1.21%	26,100	-	+1.19%
07/15	2,120	2,120	2,061	2,061	-1.86%	31,300	-	+2.54%
07/14	2,087	2,113	2,087	2,100	+0.62%	18,100	-	+4.63%
07/13	2,101	2,125	2,087	2,087	-0.52%	23,000	-	+4.3%
07/10	2,125	2,125	2,098	2,098	-0.38%	22,000	-	+5.11%
07/09	2,100	2,124	2,086	2,106	-0.66%	34,400	-	+5.94%
07/08	2,108	2,158	2,108	2,120	+1.78%	44,000	-	+7.07%
07/07	1,986	2,091	1,986	2,083	+5.63%	54,000	-	+5.63%
07/06	1,964	1,993	1,964	1,972	+0.61%	22,200	-	+0.41%
07/03	1,986	1,998	1,958	1,960	-0.15%	29,500	-	-0.1%
07/02	1,994	1,994	1,951	1,963	+0.46%	41,100	-	+0.1%
07/01	1,993	2,008	1,954	1,954	-1.91%	27,300	-	-0.31%
06/30	2,040	2,040	1,992	1,992	-2.35%	24,200	-	+1.63%
06/29	2,035	2,055	2,027	2,040	+0.79%	24,000	-	+4.24%
06/26	2,006	2,024	2,002	2,024	+0.7%	16,700	-	+3.69%
06/25	1,993	2,025	1,991	2,010	+1.67%	23,900	-	+3.13%
06/24	1,966	1,998	1,952	1,977	0%	13,700	-	+1.59%
06/23	1,964	1,982	1,956	1,977	+0.66%	23,400	-	+1.65%
06/22	1,959	1,991	1,954	1,964	+0.46%	18,000	-	+0.98%
06/19	1,955	1,968	1,950	1,955	-0.1%	31,600	-	+0.57%
06/18	1,945	1,968	1,937	1,957	+0.98%	31,700	-	+0.62%
06/17	1,961	1,969	1,938	1,938	-1.17%	25,200	-	-0.26%
06/16	1,955	1,970	1,941	1,961	-0.91%	21,900	-	+0.98%
06/15	1,987	1,994	1,972	1,979	-0.4%	15,000	-	+2.01%
06/12	1,994	1,994	1,970	1,987	+0.3%	30,200	-	+2.32%
06/11	1,998	1,998	1,968	1,981	-0.2%	19,700	-	+1.96%
06/10	1,966	1,998	1,966	1,985	+0.97%	27,900	-	+1.9%
06/09	1,941	1,986	1,939	1,966	+0.82%	25,700	-	+0.67%
06/08	1,911	1,952	1,900	1,950	+2.04%	30,200	-	-0.46%
06/05	1,883	1,922	1,883	1,911	+1%	23,200	-	-2.8%
06/04	1,900	1,901	1,883	1,892	-0.94%	18,200	-	-4.2%
06/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 81,842株（0.49%）-0.01%義務消失
06/03	1,883	1,915	1,875	1,910	+1.43%	26,300	-	-3.73%
06/02	1,921	1,921	1,879	1,883	-2.54%	31,800	-	-5.47%
06/02	（空売り報告）Barclays Capital Securities Ltd 97,845株（0.59%）新規
06/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 82,642株（0.5%）再IN
06/01	1,936	1,936	1,911	1,932	-0.26%	34,600	-	-3.5%
06/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 82,242株（0.49%）-0.01%義務消失
05/29	1,956	1,974	1,937	1,937	-0.67%	23,500	-	-3.73%
05/28	1,921	1,959	1,918	1,950	+0.88%	22,100	-	-3.56%
05/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 82,742株（0.5%）再IN
05/27	1,919	1,936	1,914	1,933	+0.52%	23,300	-	-4.87%
05/26	1,910	1,927	1,900	1,923	+0.37%	23,800	-	-5.87%
05/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 82,242株（0.49%）-0.01%義務消失
05/25	1,964	1,964	1,916	1,916	-1.54%	25,600	-	-6.81%
05/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 83,942株（0.5%）再IN
05/22	1,945	1,954	1,926	1,946	+0.05%	19,200	-	-5.94%
05/21	1,963	1,982	1,941	1,945	-0.46%	13,000	-	-6.63%
05/20	1,965	1,978	1,928	1,954	-1.11%	22,200	-	-6.77%
05/19	1,944	1,977	1,944	1,976	+1.96%	22,600	-	-6.31%
05/18	1,972	1,979	1,926	1,938	-1.37%	25,000	-	-8.67%
05/15	1,919	1,965	1,910	1,965	+2.93%	30,000	-	-8.05%
05/14	1,932	1,932	1,892	1,909	-0.37%	34,200	-	-11.17%
05/13	1,911	1,934	1,904	1,916	+0.37%	42,000	-	-11.42%
05/12	2,077	2,100	1,905	1,909	-5.91%	74,500	-	-12.27%
05/11	（IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	2,003	2,046	2,000	2,029	+0.25%	42,700	-	-7.31%
05/08	2,102	2,124	2,018	2,024	-3.85%	51,300	-	-7.83%
05/07	2,103	2,114	2,088	2,105	0%	26,200	-	-4.49%

ケンコーマヨネーズ（2915）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート