日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/25	2,250	2,264	2,223	2,232	-1.24%	13,700	367億7443万	+4.54%
04/24	2,310	2,310	2,244	2,260	-0.88%	36,200	372億3576万	+6.35%
04/23	2,226	2,302	2,214	2,280	+2.1%	63,700	375億6528万	+7.8%
04/22	2,179	2,235	2,166	2,233	+2.1%	35,100	367億9090万	+6.13%
04/19	2,212	2,212	2,153	2,187	-1.13%	60,800	360億3301万	+4.44%
04/18	2,206	2,241	2,201	2,212	+0.27%	15,500	364億4491万	+6.09%
04/17	2,235	2,259	2,191	2,206	-0.41%	29,900	363億4605万	+6.31%
04/16	2,293	2,314	2,207	2,215	-3.49%	53,000	364億9434万	+7.21%
04/15	2,274	2,300	2,244	2,295	-1.25%	41,700	378億1242万	+11.52%
04/12	2,265	2,327	2,240	2,324	+2.88%	69,900	382億9022万	+13.42%
04/11	2,233	2,262	2,213	2,259	+0.71%	27,900	372億1928万	+10.9%
04/10	2,219	2,265	2,217	2,243	+0.67%	80,800	369億5566万	+10.6%
04/09	2,180	2,245	2,166	2,228	+3.2%	128,800	367億852万	+10.3%
04/08	2,064	2,166	2,052	2,159	+9.37%	183,600	355億7168万	+7.31%
04/05	1,960	1,982	1,960	1,974	-0.25%	25,200	325億2362万	-1.69%
04/04	1,993	1,993	1,968	1,979	-0.95%	22,600	326億600万	-1.69%
04/03	1,961	2,012	1,961	1,998	+1.22%	26,800	329億1904万	-1.04%
04/02	1,955	1,997	1,952	1,974	+0.61%	28,000	325億2362万	-2.52%
04/01	2,020	2,020	1,962	1,962	-2.24%	25,200	323億2591万	-3.35%
03/29	1,996	2,022	1,995	2,007	-0.05%	19,100	330億6733万	-1.47%
03/28	2,026	2,046	1,991	2,008	-1.86%	58,500	330億8380万	-1.57%
03/27	2,061	2,068	2,029	2,046	-0.24%	80,500	337億989万	+0.1%
03/26	2,029	2,064	2,029	2,051	+0.98%	39,400	337億9227万	+0.24%
03/25	2,006	2,045	2,005	2,031	+0.74%	88,300	334億6275万	-0.73%
03/22	1,990	2,026	1,969	2,016	+1.31%	50,500	332億1561万	-1.42%
03/21	2,025	2,025	1,990	1,990	-0.8%	48,000	327億8724万	-2.88%
03/19	1,990	2,026	1,982	2,006	+0.8%	32,500	330億5085万	-1.86%
03/18	2,020	2,030	1,989	1,990	-0.25%	46,000	327億8724万	-2.31%
03/15	1,953	2,019	1,949	1,995	+2.05%	71,300	328億6962万	-1.72%
03/14	1,970	1,970	1,930	1,955	-0.61%	34,000	322億1058万	-3.41%
03/13	2,004	2,018	1,952	1,967	-0.35%	44,600	324億829万	-2.48%
03/12	2,024	2,024	1,962	1,974	-2.52%	46,300	325億2362万	-1.79%
03/11	2,056	2,056	2,006	2,025	-1.75%	46,100	333億6390万	+1.05%
03/08	2,023	2,085	2,023	2,061	+1.88%	56,800	339億5703万	+3.41%
03/07	2,043	2,081	2,023	2,023	-0.83%	34,900	333億3094万	+2.12%
03/06	2,015	2,047	2,010	2,040	+0.44%	39,500	336億1104万	+3.55%
03/05	2,037	2,043	2,013	2,031	-0.44%	22,600	334億6275万	+3.78%
03/04	2,049	2,068	2,007	2,040	-0.58%	53,500	336億1104万	+4.94%
03/01	2,089	2,097	2,050	2,052	-2.61%	47,600	338億875万	+6.32%
02/29	2,115	2,133	2,085	2,107	-0.43%	31,600	347億1493万	+9.97%
02/28	2,152	2,152	2,113	2,116	-2.13%	48,100	348億6321万	+11.31%
02/27	2,100	2,162	2,081	2,162	+2.95%	68,900	356億2111万	+14.63%
02/26	16:00 取締役候補者及び新任監査役候補者の選任に関するお知らせ
02/26	2,130	2,130	2,099	2,100	-1.04%	28,700	345億9960万	+12.36%
02/22	2,088	2,129	2,088	2,122	+1.63%	34,900	349億6207万	+14.39%
02/21	2,081	2,115	2,065	2,088	-0.57%	40,300	344億188万	+13.54%
02/20	2,120	2,140	2,089	2,100	-0.94%	43,700	345億9960万	+15.19%
02/19	2,043	2,120	2,034	2,120	+4.59%	60,500	349億2912万	+17.32%
02/16	2,003	2,049	1,982	2,027	+0.7%	75,900	333億9685万	+13.3%
02/15	2,124	2,135	2,001	2,013	-5.23%	196,600	331億6618万	+13.34%
02/14	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及び取得終了に関するお知らせ
02/14	2,164	2,250	2,101	2,124	+14.56%	467,500	349億9502万	+20.27%
02/13	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
02/13	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	16:00 2024年3月期通期連結業績予想の上方修正及び配当予想修正(増配)に関するお知らせ
02/13	1,863	1,879	1,845	1,854	+0.54%	84,100	305億4650万	+5.88%
02/09	1,810	1,849	1,804	1,844	+1.32%	38,300	303億8174万	+5.61%
02/08	1,827	1,829	1,794	1,820	-0.38%	34,900	299億8632万	+4.6%
02/07	1,798	1,831	1,795	1,827	+1.61%	35,300	301億165万	+5.3%
02/06	1,796	1,818	1,778	1,798	+1.07%	33,700	296億2384万	+3.99%
02/05	1,831	1,831	1,770	1,779	-2.84%	66,400	293億1080万	+3.13%
02/02	1,785	1,831	1,773	1,831	+4.63%	69,300	301億6755万	+6.39%
02/01	1,760	1,760	1,746	1,750	-0.62%	13,600	288億3300万	+2.04%
01/31	1,735	1,761	1,730	1,761	+1.5%	23,200	290億1423万	+2.98%
01/30	1,719	1,741	1,719	1,735	+1.05%	29,100	285億8586万	+1.82%
01/29	1,715	1,726	1,715	1,717	+0.7%	14,600	282億8929万	+1%
01/26	1,710	1,716	1,701	1,705	-0.12%	15,700	280億9158万	+0.41%
01/25	1,701	1,722	1,701	1,707	+0.35%	14,700	281億2453万	+0.71%
01/24	1,722	1,722	1,696	1,701	-1.62%	23,700	280億2567万	+0.47%
01/23	1,735	1,747	1,723	1,729	-0.35%	18,500	284億8700万	+2.19%
01/22	1,746	1,746	1,721	1,735	-0.69%	15,300	285億8586万	+2.66%
01/19	1,735	1,750	1,721	1,747	+0.87%	30,300	287億8357万	+3.43%
01/18	1,738	1,764	1,722	1,732	+0.46%	47,000	285億3643万	+2.67%
01/17	1,697	1,739	1,696	1,724	+1.17%	29,700	284億462万	+2.44%
01/16	1,705	1,718	1,698	1,704	+0.71%	25,700	280億7510万	+1.37%
01/15	1,671	1,694	1,655	1,692	+1.01%	39,000	278億7739万	+0.83%
01/12	1,699	1,701	1,675	1,675	-1.87%	31,200	275億9730万	0%
01/11	1,759	1,759	1,700	1,707	-2.79%	55,500	281億2453万	+2.03%
01/10	1,745	1,763	1,729	1,756	+0.98%	36,900	289億3185万	+5.28%
01/09	1,740	1,758	1,730	1,739	+0.87%	27,000	286億5176万	+4.57%
01/05	1,710	1,729	1,701	1,724	+1%	21,000	284億462万	+4.04%
01/04	1,705	1,708	1,676	1,707	+0.47%	18,600	281億2453万	+3.27%
2023
12/29	1,684	1,714	1,680	1,699	+1.01%	25,000	279億9272万	+3.03%
12/28	1,676	1,692	1,671	1,682	-0.18%	14,500	277億1263万	+2.31%
12/27	1,683	1,689	1,660	1,685	+0.72%	30,900	277億6206万	+2.74%
12/26	1,680	1,681	1,658	1,673	-0.48%	20,000	275億6434万	+2.26%
12/25	1,627	1,683	1,616	1,681	+3.64%	41,300	276億9615万	+3%
12/22	1,603	1,638	1,596	1,622	+0.75%	25,700	267億2407万	-0.37%
12/21	1,641	1,646	1,609	1,610	-2.95%	24,600	265億2636万	-0.92%
12/20	1,641	1,676	1,641	1,659	+0.55%	28,900	273億3368万	+2.09%
12/19	1,647	1,655	1,639	1,650	+0.3%	15,100	271億8540万	+1.79%
12/18	1,636	1,648	1,621	1,645	0%	22,000	271億302万	+1.73%
12/15	1,666	1,667	1,636	1,645	-1.44%	39,800	271億302万	+1.98%
12/14	1,700	1,705	1,664	1,669	-1.13%	21,800	274億9844万	+3.73%
12/13	1,708	1,710	1,675	1,688	-1.11%	23,600	278億1148万	+5.24%
12/12	1,701	1,716	1,690	1,707	+0.65%	39,100	281億2453万	+6.75%
12/11	1,658	1,696	1,658	1,696	+3.16%	44,300	279億4329万	+6.47%
12/08	1,657	1,672	1,634	1,644	-0.66%	34,300	270億8654万	+3.53%
12/07	1,644	1,668	1,635	1,655	+0.36%	27,700	272億6778万	+4.48%
12/06	1,614	1,655	1,613	1,649	+2.49%	43,300	271億6892万	+4.3%
12/05	1,621	1,636	1,609	1,609	-0.92%	26,000	265億988万	+2.16%
12/04	1,582	1,635	1,575	1,624	+2.07%	37,300	267億5702万	+3.31%
12/01	1,615	1,620	1,589	1,591	-1.49%	16,100	262億1331万	+1.53%
11/30	1,592	1,618	1,573	1,615	+0.75%	30,400	266億874万	+3.26%
11/29	1,634	1,634	1,591	1,603	-1.48%	14,500	264億1102万	+2.76%

2915 ケンコーマヨネーズ

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート