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	1,097	1,113	1,090	1,098	+0.09%	62,400	-	-2.57%
09/29	1,109	1,110	1,095	1,097	-1.53%	231,000	-	-2.83%
09/28	1,120	1,123	1,114	1,114	-0.54%	274,800	-	-1.42%
09/25	1,124	1,127	1,120	1,120	-0.44%	126,000	-	-0.88%
09/24	1,128	1,135	1,125	1,125	-0.18%	143,400	-	-0.44%
09/24	（空売り報告）Barclays Capital Securities Ltd 163,700株（0.71%）+0.11%
09/18	1,133	1,136	1,126	1,127	-0.88%	63,000	-	-0.18%
09/17	1,130	1,137	1,127	1,137	+0.53%	66,900	-	+0.71%
09/16	1,133	1,138	1,130	1,131	0%	53,000	-	+0.27%
09/15	1,128	1,131	1,123	1,131	+0.44%	46,600	-	+0.27%
09/14	（IR情報）16:00 株主優待の内容決定に関するお知らせ
09/14	1,133	1,133	1,124	1,126	+0.09%	51,600	-	-0.18%
09/11	1,129	1,133	1,123	1,125	0%	41,300	-	-0.27%
09/10	1,125	1,128	1,122	1,125	-0.27%	40,300	-	-0.18%
09/09	1,128	1,132	1,127	1,128	0%	26,600	-	+0.27%
09/08	1,133	1,133	1,126	1,128	-0.27%	65,600	-	+0.36%
09/08	（空売り報告）Barclays Capital Securities Ltd 138,200株（0.6%）+0.01%
09/07	1,129	1,132	1,124	1,131	-0.09%	79,800	-	+0.71%
09/07	（空売り報告）Barclays Capital Securities Ltd 136,800株（0.59%）-0.1%
09/04	1,121	1,133	1,121	1,132	+0.98%	68,000	-	+0.98%
09/03	1,120	1,132	1,120	1,121	+0.09%	119,500	-	+0.09%
09/02	1,140	1,140	1,120	1,120	-1.5%	104,700	-	0%
09/01	1,138	1,144	1,133	1,137	0%	78,600	-	+1.61%
08/31	1,140	1,141	1,132	1,137	0%	78,100	-	+1.79%
08/28	1,136	1,141	1,134	1,137	+0.09%	102,300	-	+1.97%
08/28	（空売り報告）モルガン・スタンレーMUFG証券 110,304株（0.48%）-0.1%義務消失
08/27	1,140	1,140	1,133	1,136	-0.53%	48,500	-	+2.07%
08/26	1,142	1,142	1,135	1,142	0%	28,200	-	+2.88%
08/25	1,135	1,142	1,130	1,142	+0.71%	35,800	-	+3.07%
08/24	1,133	1,140	1,133	1,134	+0.09%	25,000	-	+2.53%
08/24	（空売り報告）モルガン・スタンレーMUFG証券 133,404株（0.58%）-0.11%
08/21	（5%ルール）Umios（9.9%）
08/21	1,127	1,135	1,125	1,133	+0.8%	37,500	-	+2.63%
08/20	1,120	1,128	1,117	1,124	+0.45%	32,400	-	+2%
08/19	1,114	1,124	1,114	1,119	+0.54%	35,300	-	+1.73%
08/18	1,110	1,120	1,104	1,113	+0.18%	42,900	-	+1.37%
08/17	1,120	1,124	1,111	1,111	-0.8%	39,000	-	+1.37%
08/17	（空売り報告）モルガン・スタンレーMUFG証券 158,504株（0.69%）-0.1%
08/14	1,124	1,124	1,107	1,120	0%	47,400	-	+2.28%
08/13	1,102	1,120	1,094	1,120	-0.71%	73,100	-	+2.47%
08/12	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	1,130	1,131	1,117	1,128	0%	42,100	-	+3.3%
08/10	1,112	1,129	1,112	1,128	+0.89%	45,500	-	+3.58%
08/07	1,105	1,122	1,105	1,118	+1.18%	49,600	-	+2.85%
08/06	1,090	1,113	1,090	1,105	+1.84%	34,100	-	+1.94%
08/05	1,094	1,094	1,084	1,085	-0.64%	25,700	-	+0.18%
08/04	1,100	1,105	1,092	1,092	-1%	55,400	-	+1.02%
08/03	1,100	1,106	1,094	1,103	+1.38%	80,400	-	+2.13%
07/31	1,103	1,109	1,088	1,088	-1.72%	41,800	-	+0.83%
07/30	1,118	1,118	1,095	1,107	-0.9%	44,800	-	+2.79%
07/29	1,097	1,119	1,092	1,117	+1.82%	57,200	-	+3.91%
07/28	1,092	1,097	1,090	1,097	+0.55%	27,300	-	+2.24%
07/27	1,078	1,094	1,078	1,091	+1.21%	23,000	-	+1.87%
07/27	（空売り報告）モルガン・スタンレーMUFG証券 182,404株（0.79%）-0.01%
07/24	1,088	1,088	1,077	1,078	-0.46%	36,100	-	+0.75%
07/23	1,084	1,087	1,080	1,083	+0.09%	15,800	-	+1.31%
07/23	（空売り報告）モルガン・スタンレーMUFG証券 183,404株（0.8%）+0.01%
07/22	1,085	1,087	1,072	1,082	+0.19%	32,600	-	+1.31%
07/21	1,086	1,093	1,080	1,080	-0.92%	25,800	-	+1.22%
07/17	1,081	1,093	1,081	1,090	+0.83%	38,800	-	+2.35%
07/17	（空売り報告）Barclays Capital Securities Ltd 158,700株（0.69%）-0.03%
07/16	1,083	1,088	1,078	1,081	+0.28%	21,400	-	+1.69%
07/16	（空売り報告）Barclays Capital Securities Ltd 165,300株（0.72%）+0.09%
07/15	（IR情報）16:00 取締役等の委嘱内容の変更に関するお知らせ
07/15	1,081	1,088	1,076	1,078	+0.19%	19,800	-	+1.51%
07/14	1,083	1,086	1,076	1,076	+0.09%	18,500	-	+1.41%
07/13	1,081	1,085	1,075	1,075	-0.37%	15,800	-	+1.42%
07/10	1,075	1,083	1,073	1,079	+0.37%	20,700	-	+1.98%
07/09	1,080	1,083	1,073	1,075	-0.46%	18,400	-	+1.8%
07/08	1,082	1,085	1,080	1,080	+0.47%	23,300	-	+2.47%
07/07	1,066	1,079	1,066	1,075	+0.84%	17,400	-	+2.19%
07/06	1,065	1,074	1,065	1,066	+0.09%	17,400	-	+1.52%
07/03	1,064	1,076	1,064	1,065	+0.09%	20,000	-	+1.62%
07/02	1,067	1,074	1,064	1,064	+0.57%	22,100	-	+1.62%
07/01	1,069	1,069	1,055	1,058	+0.28%	22,900	-	+1.15%
06/30	1,065	1,074	1,055	1,055	-0.94%	21,800	-	+0.96%
06/29	1,064	1,080	1,064	1,065	+0.28%	41,300	-	+2.01%
06/26	1,065	1,068	1,061	1,062	+0.66%	18,400	-	+1.82%
06/25	1,050	1,063	1,050	1,055	+0.19%	22,500	-	+1.25%
06/24	1,060	1,068	1,053	1,053	-0.75%	23,600	-	+1.06%
06/23	（IR情報）17:00 代表取締役の異動ならびに新役員体制の決定に関するお知らせ
06/23	1,060	1,062	1,055	1,061	+0.28%	23,100	-	+1.92%
06/22	1,065	1,067	1,053	1,058	-0.66%	22,200	-	+1.63%
06/19	1,056	1,065	1,052	1,065	+0.85%	33,800	-	+2.4%
06/18	1,049	1,059	1,046	1,056	+0.57%	24,700	-	+1.64%
06/17	1,050	1,057	1,050	1,050	+0.57%	24,600	-	+1.16%
06/16	1,044	1,050	1,039	1,044	-0.1%	13,400	-	+0.68%
06/15	1,045	1,053	1,045	1,045	+0.1%	17,100	-	+0.87%
06/12	1,045	1,054	1,040	1,044	-0.57%	35,700	-	+0.77%
06/11	1,048	1,051	1,043	1,050	+0.19%	21,700	-	+1.45%
06/10	1,044	1,051	1,040	1,048	+0.38%	27,300	-	+1.35%
06/09	1,042	1,046	1,035	1,044	+0.87%	30,100	-	+1.06%
06/08	1,038	1,048	1,033	1,035	+0.49%	33,800	-	+0.19%
06/05	1,028	1,041	1,027	1,030	+0.78%	21,500	-	-0.29%
06/04	1,023	1,029	1,022	1,022	-0.58%	15,700	-	-1.06%
06/03	1,017	1,028	1,013	1,028	+0.98%	29,300	-	-0.48%
06/02	1,027	1,027	1,018	1,018	-0.88%	45,600	-	-1.45%
06/02	（空売り報告）Barclays Capital Securities Ltd 144,200株（0.63%）+0.13%
06/01	1,032	1,034	1,026	1,027	-0.87%	33,200	-	-0.68%
06/01	（空売り報告）Barclays Capital Securities Ltd 114,500株（0.5%）再IN
05/29	1,043	1,049	1,036	1,036	-0.77%	17,400	-	+0.1%
05/28	1,036	1,047	1,033	1,044	+0.77%	26,200	-	+0.77%
05/27	1,035	1,038	1,031	1,036	+0.1%	17,900	-	-0.1%
05/27	（空売り報告）Barclays Capital Securities Ltd 114,000株（0.49%）-0.01%義務消失
05/26	1,036	1,039	1,032	1,035	-0.29%	15,700	-	-0.29%
05/25	1,037	1,043	1,033	1,038	-0.19%	23,000	-	0%
05/25	（空売り報告）Barclays Capital Securities Ltd 116,400株（0.5%）再IN
05/22	1,046	1,046	1,038	1,040	0%	17,300	-	+0.1%
05/21	1,048	1,048	1,040	1,040	-0.29%	16,800	-	0%
05/21	（空売り報告）Barclays Capital Securities Ltd 112,900株（0.49%）-0.01%義務消失
05/20	1,044	1,050	1,037	1,043	+0.1%	22,100	-	+0.29%
05/20	（空売り報告）Barclays Capital Securities Ltd 114,700株（0.5%）再IN
05/19	1,043	1,048	1,038	1,042	+0.68%	20,800	-	+0.1%
05/19	（空売り報告）Barclays Capital Securities Ltd 111,500株（0.48%）-0.03%義務消失
05/18	1,048	1,059	1,033	1,035	-0.48%	48,000	-	-0.67%
05/15	（IR情報）16:00 取締役候補者の選任について
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,030	1,042	1,028	1,040	+0.97%	23,800	-	-0.29%
05/14	1,030	1,033	1,027	1,030	0%	12,400	-	-1.34%
05/13	1,033	1,037	1,030	1,030	-0.1%	13,900	-	-1.44%
05/12	1,025	1,033	1,023	1,031	+0.59%	12,200	-	-1.43%
05/11	1,025	1,029	1,024	1,025	+0.1%	21,500	-	-2.1%
05/11	（空売り報告）Barclays Capital Securities Ltd 117,300株（0.51%）-0.09%
05/08	1,032	1,034	1,021	1,024	-0.78%	36,900	-	-2.2%
05/07	1,034	1,039	1,030	1,032	+0.1%	14,700	-	-1.53%

紀文食品（2933）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