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
03/06	2,331	2,331	2,310	2,325	-0.04%	1,900	96億4875万	+1.17%
03/05	2,308	2,326	2,302	2,326	+1.39%	3,200	96億5290万	+1.35%
03/04	2,300	2,300	2,292	2,294	-1.04%	5,500	95億2010万	+0.09%
03/03	2,337	2,337	2,318	2,318	-0.81%	3,100	96億1970万	+1.27%
03/02	2,344	2,351	2,324	2,337	-0.64%	4,300	96億9855万	+2.19%
02/27	2,336	2,360	2,336	2,352	-0.17%	2,000	97億6080万	+3.07%
02/26	2,358	2,390	2,323	2,356	-0.17%	6,200	97億7740万	+3.47%
02/25	2,360	2,367	2,357	2,360	+0.51%	3,900	97億9400万	+3.83%
02/24	2,340	2,349	2,322	2,348	+1.21%	2,700	97億4420万	+3.44%
02/20	2,335	2,335	2,315	2,320	-0.26%	2,000	96億2800万	+2.38%
02/19	2,327	2,327	2,325	2,326	+0.13%	800	96億5290万	+2.83%
02/18	2,337	2,337	2,308	2,323	+0.39%	2,400	96億4045万	+2.88%
02/17	2,312	2,322	2,307	2,314	+0.09%	2,500	96億310万	+2.66%
02/16	2,300	2,319	2,287	2,312	+0.52%	2,800	95億9480万	+2.8%
02/13	2,295	2,314	2,283	2,300	-0.43%	3,300	95億4500万	+2.45%
02/12	15:30 2026年3月期_第3四半期決算短信[日本基準](連結)
02/12	2,275	2,310	2,265	2,310	+1.72%	7,500	95億8650万	+3.08%
02/10	2,278	2,290	2,261	2,271	+0.44%	3,600	94億2465万	+1.52%
02/09	2,262	2,280	2,260	2,261	+0.09%	2,500	93億8315万	+1.21%
02/06	2,240	2,262	2,230	2,259	+0.4%	6,900	93億7485万	+1.26%
02/05	2,243	2,250	2,243	2,250	+0.22%	3,200	93億3750万	+0.99%
02/04	2,247	2,250	2,240	2,245	-0.09%	1,800	93億1675万	+0.94%
02/03	2,246	2,249	2,235	2,247	+0.13%	2,300	93億2505万	+1.22%
02/02	2,240	2,244	2,237	2,244	+0.4%	1,500	93億1260万	+1.26%
01/30	2,225	2,236	2,225	2,235	+0.36%	1,300	92億7525万	+0.99%
01/29	2,228	2,248	2,227	2,227	-0.18%	2,400	92億4205万	+0.81%
01/28	2,245	2,251	2,230	2,231	-0.89%	1,300	92億5865万	+1.13%
01/27	2,254	2,254	2,230	2,251	+0.94%	1,800	93億4165万	+2.18%
01/26	2,258	2,258	2,230	2,230	-1.06%	3,100	92億5450万	+1.41%
01/23	2,236	2,255	2,236	2,254	+0.94%	1,600	93億5410万	+2.64%
01/22	2,249	2,252	2,226	2,233	+0.36%	3,500	92億6695万	+1.87%
01/21	2,251	2,268	2,222	2,225	-1.16%	6,100	92億3375万	+1.64%
01/20	2,300	2,305	2,248	2,251	-1.27%	8,800	93億4165万	+2.93%
01/19	2,249	2,300	2,237	2,280	+1.79%	11,900	94億6200万	+4.44%
01/16	2,244	2,248	2,226	2,240	+0.63%	4,100	92億9600万	+2.85%
01/15	2,218	2,240	2,213	2,226	-0.18%	3,500	92億3790万	+2.34%
01/14	2,233	2,239	2,213	2,230	+0.31%	3,900	92億5450万	+2.67%
01/13	2,228	2,239	2,216	2,223	+1.05%	3,100	92億2545万	+2.49%
01/09	2,199	2,221	2,197	2,200	0%	2,200	91億3000万	+1.52%
01/08	2,205	2,218	2,200	2,200	-0.18%	4,400	91億3000万	+1.62%
01/07	2,198	2,213	2,198	2,204	+0.27%	2,500	91億4660万	+1.85%
01/06	2,199	2,199	2,192	2,198	-0.05%	1,800	91億2170万	+1.62%
01/05	2,195	2,200	2,190	2,199	+0.55%	3,600	91億2585万	+1.71%
2025
12/30	2,182	2,188	2,161	2,187	+0.23%	2,700	90億7605万	+1.25%
12/29	2,186	2,186	2,153	2,182	+1.44%	4,100	90億5530万	+1.11%
12/26	2,150	2,153	2,150	2,151	-0.09%	5,500	89億2665万	-0.28%
12/25	2,155	2,155	2,153	2,153	0%	2,400	89億3495万	-0.14%
12/24	2,154	2,154	2,150	2,153	0%	3,500	89億3495万	-0.14%
12/23	2,152	2,153	2,151	2,153	+0.09%	1,400	89億3495万	-0.09%
12/22	2,155	2,155	2,151	2,151	0%	1,600	89億2665万	-0.19%
12/19	2,152	2,161	2,150	2,151	-0.05%	2,800	89億2665万	-0.14%
12/18	2,153	2,153	2,151	2,152	-0.05%	700	89億3080万	-0.05%
12/17	2,154	2,154	2,153	2,153	-0.05%	600	89億3495万	+0.05%
12/16	2,160	2,160	2,154	2,154	-0.14%	1,600	89億3910万	+0.19%
12/15	2,157	2,168	2,155	2,157	-0.23%	2,500	89億5155万	+0.37%
12/12	2,162	2,165	2,152	2,162	+0.09%	1,400	89億7230万	+0.7%
12/11	2,162	2,164	2,155	2,160	-0.05%	1,600	89億6400万	+0.7%
12/10	2,158	2,161	2,151	2,161	-0.05%	900	89億6815万	+0.84%
12/09	2,162	2,164	2,148	2,162	+0.37%	1,700	89億7230万	+0.98%
12/08	2,154	2,156	2,152	2,154	-0.09%	1,000	89億3910万	+0.65%
12/05	2,164	2,164	2,156	2,156	-0.05%	500	89億4740万	+0.79%
12/04	2,162	2,162	2,157	2,157	-0.14%	500	89億5155万	+0.84%
12/03	2,165	2,165	2,160	2,160	-0.23%	1,500	89億6400万	+1.03%
12/02	2,175	2,177	2,165	2,165	-0.28%	2,200	89億8475万	+1.26%
12/01	2,165	2,174	2,165	2,171	0%	900	90億965万	+1.54%
11/28	2,165	2,171	2,162	2,171	+0.32%	1,200	90億965万	+1.59%
11/27	2,153	2,166	2,153	2,164	+0.51%	1,400	89億8060万	+1.31%
11/26	2,142	2,169	2,142	2,153	+0.56%	1,200	89億3495万	+0.8%
11/25	2,153	2,163	2,138	2,141	-0.56%	2,700	88億8515万	+0.28%
11/21	2,135	2,158	2,130	2,153	+0.61%	1,400	89億3495万	+0.8%
11/20	2,150	2,150	2,137	2,140	-0.47%	400	88億8100万	+0.19%
11/19	2,131	2,150	2,130	2,150	+0.94%	700	89億2250万	+0.66%
11/18	2,131	2,132	2,130	2,130	-0.33%	1,000	88億3950万	-0.28%
11/17	2,178	2,178	2,136	2,137	+0.42%	2,800	88億6855万	-0.05%
11/14	2,132	2,132	2,121	2,128	-0.19%	1,400	88億3120万	-0.56%
11/13	2,146	2,149	2,121	2,132	+0.05%	2,200	88億4780万	-0.47%
11/12	15:30 2026年3月期_第2四半期(中間期)決算短信[日本基準](連結)
11/12	2,118	2,145	2,111	2,131	+0.85%	3,100	88億4365万	-0.61%
11/11	2,120	2,120	2,110	2,113	-0.14%	900	87億6895万	-1.58%
11/10	2,108	2,116	2,108	2,116	+0.19%	1,400	87億8140万	-1.58%
11/07	2,110	2,112	2,101	2,112	+0.09%	1,600	87億6480万	-1.95%
11/06	2,105	2,112	2,100	2,110	+0.24%	1,200	87億5650万	-2.22%
11/05	15:30 2026年3月期第2四半期(中間期)の連結業績予想の修正に関するお知らせ
11/05	2,118	2,118	2,100	2,105	-0.52%	2,800	87億3575万	-2.64%
11/04	2,123	2,137	2,110	2,116	-0.56%	4,300	87億8140万	-2.35%
10/31	2,146	2,148	2,128	2,128	-0.61%	2,500	88億3120万	-2.07%
10/30	2,141	2,150	2,141	2,141	-0.05%	1,000	88億8515万	-1.7%
10/29	2,150	2,152	2,142	2,142	-0.37%	2,800	88億8930万	-1.88%
10/28	2,155	2,155	2,150	2,150	-0.23%	900	89億2250万	-1.69%
10/27	2,164	2,164	2,150	2,155	+0.05%	1,800	89億4325万	-1.6%
10/24	2,156	2,156	2,147	2,154	-0.09%	4,400	89億3910万	-1.78%
10/23	2,152	2,159	2,151	2,156	+0.37%	900	89億4740万	-1.82%
10/22	2,148	2,177	2,148	2,148	0%	1,800	89億1420万	-2.27%
10/21	2,147	2,154	2,147	2,148	-0.09%	800	89億1420万	-2.41%
10/20	2,141	2,155	2,140	2,150	0%	2,100	89億2250万	-2.45%
10/17	2,151	2,151	2,150	2,150	0%	200	89億2250万	-2.54%
10/16	2,150	2,160	2,147	2,150	0%	1,200	89億2250万	-2.67%
10/15	2,169	2,169	2,150	2,150	-0.46%	2,400	89億2250万	-2.8%
10/14	2,166	2,175	2,159	2,160	-0.46%	2,400	89億6400万	-2.44%
10/10	2,175	2,179	2,170	2,170	-0.23%	1,300	90億550万	-2.08%
10/09	2,185	2,185	2,174	2,175	-0.5%	1,000	90億2625万	-1.94%
10/08	2,196	2,196	2,186	2,186	-0.46%	1,900	90億7190万	-1.53%
10/07	2,190	2,196	2,190	2,196	+0.27%	200	91億1340万	-1.13%

4524 森下仁丹

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート