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
03/09	2,248	2,259	2,211	2,233	-2.83%	56,300	367億9090万	+1.59%
03/06	2,300	2,305	2,263	2,298	-1.08%	34,700	378億6184万	+5.03%
03/05	2,318	2,358	2,305	2,323	+2.33%	42,200	382億7374万	+6.8%
03/04	2,261	2,306	2,250	2,270	-2.7%	70,900	374億52万	+5.04%
03/03	2,334	2,364	2,320	2,333	-0.04%	63,600	384億3850万	+8.46%
03/02	16:30 中長期経営計画『KENKO Vision 2035』の見直しに関するお知らせ
03/02	2,300	2,365	2,290	2,334	+0.86%	76,900	384億5498万	+9.12%
02/27	2,291	2,329	2,279	2,314	+0.74%	35,900	381億2546万	+8.74%
02/26	2,345	2,345	2,297	2,297	-1.25%	38,800	378億4537万	+8.45%
02/25	2,278	2,331	2,269	2,326	+2.11%	61,600	383億2317万	+10.39%
02/24	16:10 取締役候補者及び監査役の辞任並びに新任監査役候補者の選任に関するお知らせ
02/24	14:00 ケンコーマヨネーズ東京本社を移転
02/24	2,245	2,291	2,241	2,278	+1.47%	34,500	375億3232万	+8.79%
02/20	2,232	2,255	2,212	2,245	-0.18%	36,900	369億8862万	+7.88%
02/19	2,258	2,269	2,209	2,249	-0.4%	30,700	370億5452万	+8.54%
02/18	2,228	2,270	2,228	2,258	+1.53%	52,600	372億280万	+9.56%
02/17	2,240	2,254	2,208	2,224	-1.33%	47,400	366億4262万	+8.54%
02/16	2,263	2,319	2,211	2,254	+5.57%	131,800	371億3690万	+10.6%
02/13	16:30 期末配当予想の修正(増配)に関するお知らせ
02/13	16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,150	2,159	2,106	2,135	-0.33%	42,800	351億7626万	+5.38%
02/12	2,119	2,153	2,100	2,142	+2.05%	44,000	352億9159万	+6.09%
02/10	2,116	2,116	2,090	2,099	-0.8%	38,700	345億8312万	+4.43%
02/09	2,100	2,119	2,087	2,116	+1.78%	47,800	348億6321万	+5.69%
02/06	2,042	2,090	2,042	2,079	+1.17%	55,100	342億5360万	+4.32%
02/05	2,050	2,073	2,048	2,055	+0.24%	34,700	338億5818万	+3.47%
02/04	2,023	2,053	2,023	2,050	+1.33%	33,400	337億7580万	+3.59%
02/03	2,006	2,035	1,999	2,023	+0.4%	33,300	333億3094万	+2.59%
02/02	2,005	2,050	2,005	2,015	+0.6%	37,800	331億9914万	+2.49%
01/30	1,987	2,003	1,982	2,003	+1.42%	34,800	330億142万	+2.19%
01/29	1,968	1,978	1,958	1,975	+0.36%	30,400	325億4010万	+1.07%
01/28	1,984	1,990	1,961	1,968	-0.81%	35,900	324億2476万	+0.92%
01/27	2,015	2,016	1,984	1,984	-1.59%	51,500	326億8838万	+1.95%
01/26	2,016	2,026	1,995	2,016	-1.13%	38,900	332億1561万	+3.92%
01/23	2,052	2,053	2,011	2,039	-1.02%	33,900	335億9456万	+5.43%
01/22	2,070	2,073	2,026	2,060	-0.48%	29,200	339億4056万	+6.9%
01/21	2,008	2,075	2,000	2,070	+2.42%	82,200	341億532万	+7.92%
01/20	1,981	2,034	1,972	2,021	+2.02%	89,900	332億9799万	+5.87%
01/19	1,984	1,985	1,961	1,981	+0.51%	33,700	326億3895万	+4.04%
01/16	2,001	2,001	1,951	1,971	-1.7%	33,500	324億7419万	+3.74%
01/15	1,985	2,009	1,969	2,005	+1.21%	40,800	330億3438万	+5.64%
01/14	1,951	1,981	1,948	1,981	+1.02%	56,900	326億3895万	+4.54%
01/13	1,960	1,965	1,922	1,961	+0.26%	60,500	323億943万	+3.54%
01/09	1,951	1,969	1,951	1,956	+0.36%	24,200	322億2705万	+3.38%
01/08	1,943	1,968	1,943	1,949	-0.2%	43,900	321億1172万	+3.07%
01/07	1,917	1,959	1,917	1,953	+1.14%	39,200	321億7762万	+3.28%
01/06	1,900	1,939	1,900	1,931	+1.74%	27,800	318億1515万	+2.06%
01/05	1,887	1,912	1,887	1,898	+0.58%	34,200	312億7144万	+0.21%
2025
12/30	1,891	1,900	1,886	1,887	-0.21%	16,200	310億9021万	-0.53%
12/29	1,889	1,896	1,883	1,891	+0.48%	26,100	311億5611万	-0.47%
12/26	1,880	1,887	1,877	1,882	+0.21%	15,900	310億783万	-1.1%
12/25	1,868	1,884	1,867	1,878	+0.64%	17,700	309億4192万	-1.37%
12/24	1,880	1,883	1,866	1,866	-1.06%	20,900	307億4421万	-2.05%
12/23	1,853	1,887	1,853	1,886	+1.78%	35,300	310億7373万	-1.15%
12/22	1,864	1,868	1,851	1,853	-0.59%	31,900	305億3002万	-2.98%
12/19	1,859	1,865	1,852	1,864	+0.27%	23,000	307億1126万	-2.51%
12/18	1,851	1,864	1,841	1,859	+0.92%	37,200	306億2888万	-2.87%
12/17	1,848	1,851	1,842	1,842	-0.81%	22,200	303億4879万	-3.86%
12/16	1,875	1,875	1,855	1,857	-0.54%	33,100	305億9593万	-3.18%
12/15	1,850	1,871	1,841	1,867	+1.47%	32,300	307億6069万	-2.71%
12/12	1,861	1,869	1,839	1,840	-0.59%	52,100	303億1584万	-4.12%
12/11	1,880	1,882	1,851	1,851	-1.8%	39,300	304億9707万	-3.59%
12/10	1,881	1,893	1,871	1,885	+0.21%	38,700	310億5726万	-1.77%
12/09	1,910	1,915	1,877	1,881	-1.93%	32,400	309億9135万	-1.93%
12/08	1,940	1,961	1,915	1,918	-1.29%	30,900	316億96万	+0.1%
12/05	1,946	1,946	1,917	1,943	-0.15%	44,100	320億1286万	+1.67%
12/04	1,917	1,946	1,910	1,946	+1.51%	32,700	320億6229万	+2.1%
12/03	1,940	1,944	1,914	1,917	-1.24%	58,300	315億8449万	+0.74%
12/02	1,945	1,955	1,919	1,941	-0.46%	44,900	319億7991万	+2%
12/01	1,981	1,981	1,935	1,950	-0.76%	65,600	321億2820万	+2.58%
11/28	1,977	1,988	1,952	1,965	-0.56%	58,000	323億7534万	+3.48%
11/27	1,964	1,985	1,960	1,976	-0.25%	35,000	325億5657万	+4.16%
11/26	1,974	1,990	1,962	1,981	+1.07%	34,000	326億3895万	+4.65%
11/25	1,965	1,971	1,953	1,960	+0.15%	27,700	322億9296万	+3.76%
11/21	1,914	1,957	1,914	1,957	+2.25%	36,600	322億4353万	+3.76%
11/20	1,912	1,923	1,901	1,914	+0.26%	32,400	315億3506万	+1.65%
11/19	1,933	1,933	1,900	1,909	-2%	45,100	314億5268万	+1.38%
11/18	1,908	1,958	1,905	1,948	+1.51%	60,700	320億9524万	+3.56%
11/17	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
11/17	1,847	1,928	1,847	1,919	+0.73%	106,900	316億1744万	+2.18%
11/14	16:30 2026年3月期通期連結業績予想の修正に関するお知らせ
11/14	16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	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
11/14	1,905	1,921	1,885	1,905	-0.52%	41,900	313億8678万	+1.55%
11/13	1,904	1,918	1,903	1,915	+0.58%	18,100	315億5154万	+2.13%
11/12	1,902	1,927	1,901	1,904	+0.11%	18,400	313億7030万	+1.49%
11/11	1,887	1,902	1,877	1,902	+1.06%	45,000	313億3735万	+1.33%
11/10	1,873	1,890	1,873	1,882	+0.53%	51,600	310億783万	+0.21%
11/07	1,850	1,872	1,847	1,872	+1.19%	21,100	308億4307万	-0.37%
11/06	1,847	1,863	1,844	1,850	+0.16%	24,100	304億8060万	-1.65%
11/05	1,847	1,852	1,827	1,847	0%	30,200	304億3117万	-2.02%
11/04	1,820	1,848	1,817	1,847	+1.48%	18,200	304億3117万	-2.33%
10/31	1,827	1,828	1,805	1,820	+0.78%	19,100	299億8632万	-4.11%
10/30	1,820	1,831	1,803	1,806	-0.93%	33,500	297億5565万	-5.25%
10/29	1,877	1,877	1,823	1,823	-2.83%	38,300	300億3574万	-4.85%
10/28	1,905	1,911	1,869	1,876	-1.52%	28,700	309億897万	-2.49%
10/27	1,899	1,912	1,892	1,905	+0.74%	16,400	313億8678万	-1.3%
10/24	1,905	1,908	1,890	1,891	-0.89%	13,900	311億5611万	-2.17%
10/23	1,899	1,917	1,891	1,908	+0.47%	22,700	314億3620万	-1.45%
10/22	1,886	1,899	1,883	1,899	+0.69%	19,000	312億8792万	-2.01%
10/21	1,889	1,890	1,882	1,886	-0.16%	10,100	310億7373万	-2.73%
10/20	1,902	1,913	1,884	1,889	+0.27%	11,000	311億2316万	-2.78%
10/17	1,900	1,900	1,872	1,884	-0.05%	15,500	310億4078万	-3.19%
10/16	1,900	1,909	1,883	1,885	-0.32%	24,100	310億5726万	-3.18%
10/15	1,880	1,896	1,880	1,891	+1.56%	16,000	311億5611万	-2.93%
10/14	1,850	1,877	1,844	1,862	-1.27%	28,600	306億7831万	-4.41%
10/10	1,848	1,892	1,838	1,886	+1.34%	31,300	310億7373万	-3.23%
10/09	1,888	1,902	1,861	1,861	-1.69%	29,600	306億6183万	-4.47%
10/08	1,915	1,939	1,893	1,893	-1.71%	20,600	311億8906万	-2.82%

ケンコーマヨネーズ（2915）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート