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
10/02	2,236	2,237	2,230	2,230	-0.27%	1,400	-	-0.58%
10/01	2,236	2,236	2,222	2,236	0%	1,400	-	-0.31%
09/30	2,238	2,245	2,236	2,236	-0.31%	900	-	-0.36%
09/29	2,246	2,246	2,237	2,243	-0.97%	1,400	-	-0.04%
09/28	2,255	2,265	2,250	2,265	+0.49%	3,700	-	+0.98%
09/25	2,257	2,257	2,245	2,254	+0.45%	2,200	-	+0.49%
09/24	2,243	2,249	2,243	2,244	+0.09%	1,800	-	+0.09%
09/18	2,246	2,246	2,240	2,242	-0.13%	900	-	0%
09/17	2,245	2,246	2,245	2,245	+0.18%	700	-	+0.13%
09/16	2,245	2,245	2,238	2,241	-0.22%	700	-	-0.04%
09/15	2,238	2,246	2,236	2,246	+0.36%	1,200	-	+0.18%
09/14	2,243	2,245	2,236	2,238	-0.22%	1,400	-	-0.18%
09/11	2,237	2,244	2,237	2,243	+0.27%	800	-	+0.04%
09/10	2,243	2,243	2,237	2,237	-0.27%	700	-	-0.13%
09/09	2,244	2,244	2,243	2,243	-0.04%	200	-	+0.18%
09/08	2,246	2,246	2,238	2,244	-0.04%	1,300	-	+0.27%
09/07	2,245	2,245	2,245	2,245	0%	400	-	+0.36%
09/04	2,244	2,247	2,244	2,245	+0.09%	700	-	+0.45%
09/03	2,240	2,243	2,238	2,243	-0.04%	1,200	-	+0.4%
09/02	2,244	2,245	2,239	2,244	0%	1,800	-	+0.49%
09/01	2,240	2,245	2,240	2,244	+0.13%	700	-	+0.58%
08/31	2,240	2,241	2,240	2,241	+0.04%	800	-	+0.54%
08/28	2,245	2,245	2,240	2,240	-0.18%	400	-	+0.58%
08/27	2,244	2,244	2,240	2,244	+0.13%	700	-	+0.85%
08/26	2,245	2,245	2,241	2,241	0%	1,100	-	+0.81%
08/25	2,240	2,249	2,240	2,241	+0.04%	1,700	-	+0.9%
08/24	2,246	2,247	2,240	2,240	+0.09%	1,500	-	+0.99%
08/21	2,237	2,238	2,237	2,238	0%	600	-	+0.99%
08/20	2,240	2,240	2,237	2,238	-0.31%	1,100	-	+1.13%
08/19	2,237	2,245	2,237	2,245	-0.13%	400	-	+1.58%
08/18	2,245	2,248	2,245	2,248	+0.45%	900	-	+1.86%
08/17	2,239	2,239	2,238	2,238	-0.4%	300	-	+1.54%
08/14	2,236	2,247	2,236	2,247	+0.4%	1,400	-	+2.09%
08/13	2,244	2,246	2,231	2,238	-0.13%	1,600	-	+1.82%
08/12	2,239	2,245	2,239	2,241	+0.09%	600	-	+2.1%
08/10	2,229	2,240	2,229	2,239	-0.04%	1,000	-	+2.14%
08/07	2,230	2,248	2,230	2,240	+2%	6,400	-	+2.33%
08/06	（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)
08/06	2,202	2,220	2,196	2,196	-0.27%	2,400	-	+0.46%
08/05	2,219	2,219	2,202	2,202	-0.77%	1,100	-	+0.82%
08/04	2,220	2,221	2,219	2,219	-0.18%	800	-	+1.7%
08/03	2,210	2,223	2,206	2,223	+0.54%	1,000	-	+1.97%
07/31	2,211	2,211	2,211	2,211	+0.14%	300	-	+1.56%
07/30	2,222	2,222	2,207	2,208	-0.63%	900	-	+1.52%
07/29	2,234	2,234	2,198	2,222	+1.09%	1,600	-	+2.3%
07/28	（IR情報）15:30 非上場の親会社等の決算に関するお知らせ
07/28	2,215	2,215	2,197	2,198	+0.05%	1,400	-	+1.34%
07/27	2,200	2,210	2,197	2,197	+0.37%	1,200	-	+1.38%
07/24	（IR情報）15:30 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
07/24	2,185	2,189	2,185	2,189	+0.27%	400	-	+1.06%
07/23	2,183	2,183	2,183	2,183	-0.37%	100	-	+0.88%
07/22	2,194	2,194	2,183	2,191	+0.46%	1,000	-	+1.29%
07/21	2,194	2,194	2,178	2,181	-0.09%	700	-	+0.88%
07/17	2,182	2,183	2,180	2,183	+0.41%	1,300	-	+1.02%
07/16	2,175	2,175	2,172	2,174	+0.14%	1,100	-	+0.65%
07/15	2,177	2,177	2,167	2,171	0%	1,700	-	+0.56%
07/14	2,171	2,171	2,166	2,171	+0.23%	1,100	-	+0.6%
07/13	2,170	2,170	2,166	2,166	-0.18%	2,100	-	+0.32%
07/10	2,170	2,170	2,170	2,170	+0.05%	300	-	+0.51%
07/09	2,169	2,169	2,165	2,169	+0.18%	900	-	+0.51%
07/08	2,166	2,166	2,165	2,165	+0.09%	1,000	-	+0.32%
07/07	2,170	2,170	2,163	2,163	-0.28%	600	-	+0.28%
07/06	2,169	2,169	2,161	2,169	+0.37%	1,200	-	+0.51%
07/03	2,168	2,172	2,160	2,161	+0.14%	1,600	-	+0.14%
07/02	2,158	2,165	2,152	2,158	0%	800	-	0%
07/01	2,159	2,159	2,155	2,158	+0.14%	600	-	0%
06/30	2,158	2,158	2,155	2,155	-0.14%	200	-	-0.14%
06/29	2,150	2,160	2,150	2,158	0%	1,300	-	-0.05%
06/26	2,150	2,158	2,150	2,158	+0.33%	400	-	-0.09%
06/25	（IR情報）15:30 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
06/25	2,152	2,160	2,150	2,151	+0.05%	2,100	-	-0.46%
06/24	2,148	2,150	2,147	2,150	+0.09%	1,100	-	-0.51%
06/23	（IR情報）15:30 支配株主等に関する事項について
06/23	2,148	2,150	2,148	2,148	0%	1,600	-	-0.65%
06/22	2,149	2,154	2,148	2,148	-0.14%	1,300	-	-0.65%
06/19	2,155	2,155	2,149	2,151	+0.09%	1,100	-	-0.55%
06/18	2,153	2,155	2,148	2,149	-0.14%	2,500	-	-0.65%
06/17	2,174	2,174	2,152	2,152	-0.74%	1,100	-	-0.55%
06/16	2,154	2,174	2,153	2,168	+0.7%	1,600	-	+0.18%
06/15	2,152	2,159	2,152	2,153	+0.05%	2,000	-	-0.55%
06/12	2,169	2,170	2,152	2,152	-0.09%	1,200	-	-0.69%
06/11	2,153	2,154	2,153	2,154	-0.42%	800	-	-0.74%
06/10	（IR情報）16:00 「内部統制システム構築の基本方針」の一部改定について
06/10	2,178	2,178	2,155	2,163	-0.69%	400	-	-0.41%
06/09	2,160	2,178	2,153	2,178	+0.23%	1,000	-	+0.18%
06/08	2,151	2,173	2,150	2,173	+1.02%	2,000	-	-0.18%
06/05	2,153	2,155	2,151	2,151	-0.28%	1,500	-	-1.28%
06/04	2,157	2,158	2,157	2,157	0%	500	-	-1.15%
06/03	2,161	2,163	2,157	2,157	-1.19%	1,000	-	-1.24%
06/02	2,160	2,183	2,160	2,183	+0.88%	800	-	-0.18%
06/01	2,160	2,184	2,160	2,164	+0.19%	1,700	-	-1.19%
05/29	2,161	2,174	2,160	2,160	-0.05%	1,100	-	-1.46%
05/28	2,161	2,174	2,161	2,161	0%	800	-	-1.55%
05/27	2,183	2,183	2,161	2,161	-1.01%	1,100	-	-1.68%
05/26	2,170	2,183	2,166	2,183	+0.78%	800	-	-0.77%
05/25	2,183	2,184	2,166	2,166	-0.64%	1,800	-	-1.63%
05/22	2,170	2,180	2,167	2,180	+0.6%	2,100	-	-1.09%
05/21	2,166	2,182	2,166	2,167	+0.14%	500	-	-1.77%
05/20	2,168	2,180	2,164	2,164	-0.09%	1,500	-	-1.99%
05/19	2,161	2,182	2,161	2,166	-0.05%	1,000	-	-1.99%
05/18	2,157	2,167	2,152	2,167	+0.46%	1,500	-	-2.03%
05/15	2,151	2,157	2,151	2,157	-0.09%	1,400	-	-2.57%
05/14	2,170	2,170	2,151	2,159	-0.28%	2,900	-	-2.62%
05/13	（IR情報）15:30 2026年3月期_決算短信[日本基準](連結)
05/13	2,180	2,180	2,165	2,165	-0.82%	2,600	-	-2.43%
05/12	2,198	2,198	2,181	2,183	-1.44%	3,300	-	-1.67%
05/11	2,197	2,215	2,197	2,215	+0.41%	1,500	-	-0.32%

森下仁丹（4524）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート