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
08/21	1,450	1,450	1,428	1,443	-2.5%	1,300	16億3863万	-6.42%
08/20	1,450	1,480	1,450	1,480	+2.56%	200	16億8064万	-4.33%
08/19	1,451	1,451	1,430	1,443	-1.43%	600	16億3863万	-6.96%
08/18	1,464	1,464	1,464	1,464	0%	100	16億6247万	-5.97%
08/17	1,480	1,500	1,464	1,464	-2.4%	900	16億6247万	-6.39%
08/14	1,553	1,553	1,435	1,500	-3.41%	2,000	17億335万	-4.64%
08/13	1,555	1,555	1,524	1,553	-0.13%	500	17億6354万	-1.77%
08/12	1,486	1,556	1,486	1,555	+4.71%	600	17億6581万	-1.95%
08/10	1,486	1,525	1,475	1,485	-5.17%	1,400	16億8632万	-6.72%
08/07	16:00 2026年9月期第3四半期決算短信[日本基準](非連結)
08/07	1,466	1,566	1,466	1,566	+4.68%	700	17億7830万	-2.06%
08/06	1,500	1,500	1,480	1,496	-0.33%	1,100	16億9881万	-6.85%
08/05	1,502	1,520	1,501	1,501	-1.25%	800	17億449万	-6.94%
08/04	1,505	1,520	1,505	1,520	-4.1%	1,000	17億2606万	-6.11%
08/03	1,585	1,585	1,556	1,585	+0.89%	500	17億9988万	-1.86%
08/01	株式分割 1→4
07/31	1,515	1,600	1,515	1,571	+1.03%	700	17億8398万	-1.81%
07/30	1,490	1,569	1,490	1,555	-3.42%	1,200	17億6581万	-2.02%
07/29	1,588	1,610	1,588	1,610	-0.16%	1,600	73億1308万	+2.16%
07/28	1,590	1,613	1,590	1,613	+0.47%	3,200	73億2443万	+3.3%
07/27	1,585	1,623	1,585	1,605	-0.31%	3,200	72億9037万	+3.82%
07/24	1,598	1,610	1,598	1,610	+1.74%	800	73億1308万	+5.02%
07/23	1,575	1,583	1,575	1,583	+0.32%	1,200	71億8817万	+4.04%
07/17	1,575	1,600	1,575	1,578	+0.16%	1,200	71億6545万	+4.61%
07/16	1,625	1,625	1,575	1,575	-1.56%	800	71億5410万	+5.35%
07/14	1,600	1,600	1,600	1,600	0%	400	72億6766万	+7.89%
07/13	1,600	1,600	1,600	1,600	+1.59%	400	72億6766万	+8.99%
07/10	1,540	1,575	1,525	1,575	+0.64%	2,000	71億5410万	+8.47%
07/09	1,590	1,590	1,565	1,565	-1.57%	800	71億868万	+8.83%
07/08	1,590	1,590	1,590	1,590	-3.78%	800	72億2223万	+11.58%
07/07	1,668	1,668	1,653	1,653	-2.36%	800	75億613万	+17.12%
07/06	1,700	1,700	1,653	1,693	-0.44%	2,000	76億8782万	+21.5%
07/03	1,700	1,700	1,700	1,700	+1.49%	800	77億2188万	+23.64%
07/02	1,698	1,698	1,673	1,675	-1.33%	2,800	76億833万	+23.53%
07/01	1,698	1,698	1,673	1,698	+1.49%	1,200	77億1053万	+26.77%
06/30	1,700	1,700	1,663	1,673	-3.04%	3,200	75億9697万	+26.61%
06/29	1,700	1,725	1,700	1,725	+2.99%	9,200	78億3544万	+32.29%
06/26	1,680	1,903	1,523	1,675	+1.21%	46,800	76億833万	+30.15%
06/25	1,655	1,655	1,655	1,655	+17.79%	800	75億1748万	+30.31%
06/24	1,383	1,405	1,383	1,405	+14.23%	16,400	63億8191万	+12.13%
06/23	16:30 株式分割および株式分割に伴う定款の一部変更ならびに配当予想の修正に関するお知らせ
06/17	1,230	1,230	1,230	1,230	-1.4%	400	55億8701万	-1.28%
06/16	1,273	1,273	1,248	1,248	-1.96%	800	56億6650万	+0.12%
06/15	1,228	1,273	1,228	1,273	+3.88%	2,000	57億8006万	+2.04%
06/12	1,225	1,225	1,225	1,225	-2%	800	55億6430万	-1.84%
06/04	1,250	1,250	1,250	1,250	-1.96%	400	56億7786万	+0.08%
05/29	1,275	1,275	1,275	1,275	-1.73%	400	57億9141万	+2.08%
05/28	1,298	1,298	1,298	1,298	+1.76%	2,400	58億9361万	+4.05%
05/27	1,258	1,275	1,250	1,275	+2.2%	2,000	57億9141万	+2.41%
05/26	1,248	1,248	1,248	1,248	-1.96%	400	56億6650万	+0.28%
05/22	1,290	1,290	1,273	1,273	+3.67%	1,200	57億8006万	+2.29%
05/21	1,210	1,228	1,210	1,228	+1.45%	800	55億7565万	-1.33%
05/20	1,210	1,210	1,210	1,210	0%	800	54億9616万	-2.81%
05/18	1,210	1,210	1,210	1,210	-2.81%	400	54億9616万	-2.89%
05/14	16:00 2026年9月期第2四半期(中間期)決算短信[日本基準](非連結)
05/07	1,245	1,245	1,245	1,245	+0.1%	400	56億5514万	-0.16%
04/28	1,243	1,244	1,243	1,244	+3%	2,800	56億4947万	-0.18%
04/23	1,208	1,208	1,208	1,208	-1.43%	400	54億8481万	-3.09%
04/13	1,225	1,225	1,225	1,225	0%	400	55億6430万	-1.69%
04/10	1,225	1,225	1,225	1,225	-1.9%	400	55億6430万	-1.69%
04/08	1,249	1,249	1,249	1,249	-0.1%	400	56億7218万	+0.14%
04/01	1,263	1,263	1,250	1,250	-0.79%	800	56億7786万	+0.24%
03/31	1,260	1,260	1,260	1,260	-1.95%	400	57億2328万	+1.12%
03/30	1,275	1,285	1,275	1,285	+2.8%	2,400	58億3684万	+3.3%
03/26	1,253	1,253	1,250	1,250	+1.01%	800	56億7786万	+0.64%
03/25	1,238	1,238	1,238	1,238	+1.02%	400	56億2108万	-0.36%
03/24	1,225	1,225	1,225	1,225	-0.81%	800	55億6430万	-1.29%
03/23	1,235	1,235	1,235	1,235	-3.89%	400	56億972万	-0.48%
03/19	1,285	1,285	1,285	1,285	0%	800	58億3684万	+3.71%
03/18	1,285	1,285	1,285	1,285	+1.98%	800	58億3684万	+3.88%
03/17	1,230	1,260	1,224	1,260	+1.31%	8,800	57億2328万	+2.02%
03/13	1,244	1,244	1,244	1,244	+1.43%	800	56億4947万	+0.79%
03/12	1,226	1,226	1,226	1,226	-1.9%	2,000	55億6998万	-0.55%
03/09	1,238	1,250	1,226	1,250	0%	2,000	56億7786万	+1.13%
03/06	1,250	1,250	1,250	1,250	0%	800	56億7786万	+1.05%
03/05	1,250	1,250	1,250	1,250	-1.96%	400	56億7786万	+0.89%
03/03	1,250	1,285	1,250	1,275	+2.62%	9,200	57億9141万	+2.99%
03/02	1,246	1,263	1,235	1,243	+1.12%	3,200	56億4379万	+0.53%
02/27	1,229	1,229	1,229	1,229	-1.4%	3,200	55億8133万	-0.34%
02/26	1,238	1,246	1,236	1,246	+1.73%	2,000	56億6082万	+1.32%
02/20	16:00 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
02/20	1,225	1,225	1,225	1,225	-0.2%	800	55億6430万	-0.16%
02/19	1,235	1,235	1,228	1,228	+0.72%	800	55億7565万	+0.37%
02/18	1,225	1,250	1,219	1,219	+0.41%	3,200	55億3591万	-0.1%
02/17	1,214	1,214	1,214	1,214	-2.8%	400	55億1320万	-0.27%
02/16	1,213	1,249	1,195	1,249	+0.1%	5,200	56億7218万	+2.86%
02/13	16:00 2026年9月期第1四半期決算短信[日本基準](非連結)
02/13	1,248	1,248	1,248	1,248	+0.81%	800	56億6650万	+3.18%
02/12	1,238	1,238	1,238	1,238	+2.91%	400	56億2108万	+2.7%
02/06	1,203	1,203	1,203	1,203	-2.83%	400	54億6210万	+0.21%
02/04	1,238	1,238	1,238	1,238	-1%	400	56億2108万	+3.38%
01/28	1,234	1,250	1,234	1,250	+2.77%	2,000	56億7786万	+4.87%
01/26	1,216	1,216	1,216	1,216	+0.31%	400	55億2455万	+2.46%
01/23	1,213	1,213	1,213	1,213	+1.04%	400	55億752万	+2.41%
01/22	16:30 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
01/22	1,208	1,208	1,200	1,200	-2.04%	800	54億5074万	+1.69%
01/20	1,225	1,225	1,225	1,225	-1.01%	400	55億6430万	+3.99%
01/15	1,255	1,255	1,238	1,238	0%	1,200	56億2108万	+5.32%
01/14	1,203	1,238	1,185	1,238	+1.43%	2,400	56億2108万	+5.68%
01/13	1,220	1,220	1,220	1,220	-5.24%	400	55億4159万	+4.54%
01/06	1,288	1,288	1,288	1,288	0%	400	58億4819万	+10.8%
2025
12/30	1,310	1,310	1,288	1,288	-1.72%	1,200	58億4819万	+11.57%
12/29	1,249	1,313	1,239	1,310	+6.94%	21,200	59億5039万	+14.11%
12/26	1,216	1,225	1,216	1,225	+1.55%	1,200	55億6430万	+7.36%
12/25	1,188	1,219	1,188	1,206	+3.54%	9,200	54億7913万	+6.09%
12/23	1,165	1,165	1,165	1,165	+0.11%	800	52億9176万	+2.64%
12/22	1,165	1,186	1,163	1,164	+0.11%	5,200	52億8608万	+2.71%

日本調理機（2961）のIR情報・決算資料

2025/12/22～2026/08/21

IR情報＆株価推移

開示資料

決算

株式

チャート