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
09/10	2,032	2,040	2,018	2,022	-1.08%	19,900	333億1447万	-0.59%
09/09	2,047	2,070	2,037	2,044	-0.68%	15,200	336億7694万	+0.64%
09/08	2,050	2,060	2,036	2,058	+0.29%	17,400	339億760万	+1.48%
09/07	2,069	2,069	2,050	2,052	-1.72%	21,400	338億875万	+1.28%
09/04	2,051	2,092	2,045	2,088	+0.34%	41,200	344億188万	+3.06%
09/03	2,060	2,085	2,038	2,081	+0.68%	31,400	342億8655万	+2.66%
09/02	2,060	2,075	2,050	2,067	+0.39%	29,900	340億5589万	+1.87%
09/01	2,031	2,074	2,031	2,059	+0.98%	28,500	339億2408万	+1.43%
08/31	2,014	2,040	2,010	2,039	+1.8%	50,400	335億9456万	+0.44%
08/28	2,002	2,017	1,998	2,003	-0.25%	43,300	330億142万	-1.28%
08/27	2,020	2,035	2,005	2,008	-0.59%	35,500	330億8380万	-1.13%
08/26	2,021	2,042	2,020	2,020	-0.83%	27,900	332億8152万	-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	335億6161万	+0.15%
08/24	2,063	2,080	2,035	2,035	-1.64%	18,200	335億2866万	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	340億8884万	+1.67%
08/20	2,021	2,037	2,011	2,025	+0.2%	30,800	333億6390万	-0.49%
08/19	2,025	2,025	1,996	2,021	-0.44%	34,600	332億9799万	-0.83%
08/18	2,028	2,034	2,012	2,030	-0.15%	34,600	334億4628万	-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	334億9570万	-0.49%
08/14	1,999	2,058	1,978	2,051	+2.14%	59,600	337億9227万	+0.24%
08/13	2,009	2,013	1,998	2,008	+0.25%	28,500	330億8380万	-2%
08/12	1,997	2,013	1,974	2,003	+1.52%	38,000	330億142万	-2.39%
08/10	1,938	1,992	1,925	1,973	-2.95%	79,800	325億714万	-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	334億9570万	-0.83%
08/06	1,962	2,002	1,955	1,998	+2.41%	44,500	329億1904万	-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	321億4467万	-4.6%
08/04	2,004	2,010	1,960	1,960	-2.24%	44,000	322億9296万	-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	330億3438万	-2.2%
07/31	2,127	2,134	2,041	2,041	-4.22%	28,400	336億2751万	-0.49%
07/30	2,130	2,144	2,094	2,131	-0.09%	36,700	351億1035万	+3.95%
07/29	2,081	2,145	2,080	2,133	+2.89%	37,100	351億4330万	+4.35%
07/28	2,056	2,077	2,047	2,073	+0.63%	16,200	341億5474万	+1.77%
07/27	2,054	2,063	2,044	2,060	+1.48%	17,100	339億4056万	+1.33%
07/24	2,027	2,034	2,005	2,030	-0.49%	17,600	334億4628万	+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	336億1104万	+0.69%
07/22	2,070	2,070	2,041	2,060	-0.1%	18,600	339億4056万	+1.88%
07/21	2,074	2,101	2,058	2,062	+0.54%	30,700	339億7351万	+2.18%
07/17	2,048	2,079	2,042	2,051	+0.74%	20,500	337億9227万	+1.79%
07/16	2,073	2,088	2,036	2,036	-1.21%	26,100	335億4513万	+1.19%
07/15	2,120	2,120	2,061	2,061	-1.86%	31,300	339億5703万	+2.54%
07/14	2,087	2,113	2,087	2,100	+0.62%	18,100	345億9960万	+4.63%
07/13	2,101	2,125	2,087	2,087	-0.52%	23,000	343億8541万	+4.3%
07/10	2,125	2,125	2,098	2,098	-0.38%	22,000	345億6664万	+5.11%
07/09	2,100	2,124	2,086	2,106	-0.66%	34,400	346億9845万	+5.94%
07/08	2,108	2,158	2,108	2,120	+1.78%	44,000	349億2912万	+7.07%
07/07	1,986	2,091	1,986	2,083	+5.63%	54,000	343億1950万	+5.63%
07/06	1,964	1,993	1,964	1,972	+0.61%	22,200	324億9067万	+0.41%
07/03	1,986	1,998	1,958	1,960	-0.15%	29,500	322億9296万	-0.1%
07/02	1,994	1,994	1,951	1,963	+0.46%	41,100	323億4238万	+0.1%
07/01	1,993	2,008	1,954	1,954	-1.91%	27,300	321億9410万	-0.31%
06/30	2,040	2,040	1,992	1,992	-2.35%	24,200	328億2019万	+1.63%
06/29	2,035	2,055	2,027	2,040	+0.79%	24,000	336億1104万	+4.24%
06/26	2,006	2,024	2,002	2,024	+0.7%	16,700	333億4742万	+3.69%
06/25	1,993	2,025	1,991	2,010	+1.67%	23,900	331億1676万	+3.13%
06/24	1,966	1,998	1,952	1,977	0%	13,700	325億7305万	+1.59%
06/23	1,964	1,982	1,956	1,977	+0.66%	23,400	325億7305万	+1.65%
06/22	1,959	1,991	1,954	1,964	+0.46%	18,000	323億5886万	+0.98%
06/19	1,955	1,968	1,950	1,955	-0.1%	31,600	322億1058万	+0.57%
06/18	1,945	1,968	1,937	1,957	+0.98%	31,700	322億4353万	+0.62%
06/17	1,961	1,969	1,938	1,938	-1.17%	25,200	319億3048万	-0.26%
06/16	1,955	1,970	1,941	1,961	-0.91%	21,900	323億943万	+0.98%
06/15	1,987	1,994	1,972	1,979	-0.4%	15,000	326億600万	+2.01%
06/12	1,994	1,994	1,970	1,987	+0.3%	30,200	327億3781万	+2.32%
06/11	1,998	1,998	1,968	1,981	-0.2%	19,700	326億3895万	+1.96%
06/10	1,966	1,998	1,966	1,985	+0.97%	27,900	327億486万	+1.9%
06/09	1,941	1,986	1,939	1,966	+0.82%	25,700	323億9181万	+0.67%
06/08	1,911	1,952	1,900	1,950	+2.04%	30,200	321億2820万	-0.46%
06/05	1,883	1,922	1,883	1,911	+1%	23,200	314億8563万	-2.8%
06/04	1,900	1,901	1,883	1,892	-0.94%	18,200	311億7259万	-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	314億6916万	-3.73%
06/02	1,921	1,921	1,879	1,883	-2.54%	31,800	310億2430万	-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	318億3163万	-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	319億1401万	-3.73%
05/28	1,921	1,959	1,918	1,950	+0.88%	22,100	321億2820万	-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	318億4810万	-4.87%
05/26	1,910	1,927	1,900	1,923	+0.37%	23,800	316億8334万	-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	315億6801万	-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	320億6229万	-5.94%
05/21	1,963	1,982	1,941	1,945	-0.46%	13,000	320億4582万	-6.63%
05/20	1,965	1,978	1,928	1,954	-1.11%	22,200	321億9410万	-6.77%
05/19	1,944	1,977	1,944	1,976	+1.96%	22,600	325億5657万	-6.31%
05/18	1,972	1,979	1,926	1,938	-1.37%	25,000	319億3048万	-8.67%
05/15	1,919	1,965	1,910	1,965	+2.93%	30,000	323億7534万	-8.05%
05/14	1,932	1,932	1,892	1,909	-0.37%	34,200	314億5268万	-11.17%
05/13	1,911	1,934	1,904	1,916	+0.37%	42,000	315億6801万	-11.42%
05/12	2,077	2,100	1,905	1,909	-5.91%	74,500	314億5268万	-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	334億2980万	-7.31%
05/08	2,102	2,124	2,018	2,024	-3.85%	51,300	333億4742万	-7.83%
05/07	2,103	2,114	2,088	2,105	0%	26,200	346億8198万	-4.49%
05/01	2,119	2,119	2,090	2,105	-0.66%	16,200	346億8198万	-4.84%
04/30	2,119	2,130	2,105	2,119	-0.7%	26,200	349億1264万	-4.42%
04/28	2,127	2,134	2,104	2,134	+0.47%	24,700	351億5978万	-3.87%
04/27	（IR情報）17:10 代表取締役の異動及び取締役候補者の一部変更に関するお知らせ
04/27	2,106	2,142	2,106	2,124	+0.85%	32,400	349億9502万	-4.37%
04/24	2,113	2,113	2,100	2,106	-0.33%	17,800	346億9845万	-5.18%
04/23	2,133	2,133	2,110	2,113	-1.54%	22,200	348億1378万	-4.91%
04/22	2,181	2,186	2,146	2,146	-1.83%	24,200	353億5749万	-3.59%
04/21	2,185	2,199	2,178	2,186	+0.05%	27,500	360億1653万	-1.84%
04/20	2,195	2,201	2,182	2,185	-0.46%	26,100	360億6万	-1.89%
04/17	2,209	2,233	2,192	2,195	-0.54%	26,300	361億6482万	-1.39%
04/16	2,247	2,270	2,202	2,207	-2.17%	33,300	363億6253万	-0.9%

ケンコーマヨネーズ（2915）のイベントチャート

2026/04/16～2026/09/10

イベント情報＆株価推移

開示資料

決算

株式

チャート