イベントチャート
2025/08/21～2026/01/20
イベント情報＆株価推移
| 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 | ||||||||
| 01/20 | 1,510 | 1,515 | 1,481 | 1,501 | +0.07% | 84,900 | 661億5125万 | +5.78% |
| 01/19 | 1,478 | 1,508 | 1,466 | 1,500 | +2.39% | 93,600 | 661億718万 | +6.08% |
| 01/16 | 1,472 | 1,474 | 1,458 | 1,465 | -0.27% | 38,100 | 645億6468万 | +3.97% |
| 01/15 | 1,455 | 1,472 | 1,452 | 1,469 | +0.89% | 43,500 | 647億4096万 | +4.48% |
| 01/14 | 1,435 | 1,456 | 1,430 | 1,456 | +1.46% | 83,800 | 641億6803万 | +3.85% |
| 01/13 | 1,460 | 1,470 | 1,430 | 1,435 | +0.35% | 101,600 | 632億4253万 | +2.5% |
| 01/09 | 1,429 | 1,442 | 1,429 | 1,430 | +0.42% | 40,400 | 630億2217万 | +2.29% |
| 01/08 | 1,431 | 1,443 | 1,424 | 1,424 | -0.42% | 43,600 | 627億5775万 | +1.93% |
| 01/07 | 1,410 | 1,435 | 1,403 | 1,430 | +1.56% | 67,800 | 630億2217万 | +2.44% |
| 01/06 | 1,402 | 1,413 | 1,402 | 1,408 | +0.5% | 51,200 | 620億5260万 | +1% |
| 01/05 | 1,417 | 1,422 | 1,401 | 1,401 | -0.92% | 67,700 | 617億4410万 | +0.65% |
| 2025 | ||||||||
| 12/30 | 1,419 | 1,420 | 1,411 | 1,414 | 0% | 39,900 | 623億1703万 | +1.58% |
| 12/29 | 1,425 | 1,426 | 1,407 | 1,414 | -0.07% | 56,800 | 623億1703万 | +1.8% |
| 12/26 | 1,420 | 1,424 | 1,410 | 1,415 | -0.14% | 38,900 | 623億6110万 | +2.09% |
| 12/25 | 1,405 | 1,418 | 1,399 | 1,417 | +2.09% | 57,900 | 624億4925万 | +2.53% |
| 12/24 | 1,403 | 1,404 | 1,386 | 1,388 | -1.07% | 37,700 | 611億7117万 | +0.8% |
| 12/23 | 1,388 | 1,407 | 1,385 | 1,403 | +0.5% | 48,200 | 618億3224万 | +2.11% |
| 12/22 | 1,418 | 1,418 | 1,393 | 1,396 | -0.29% | 68,900 | 615億2374万 | +1.9% |
| 12/19 | 1,401 | 1,406 | 1,391 | 1,400 | -0.21% | 59,700 | 617億3万 | +2.49% |
| 12/18 | 1,397 | 1,409 | 1,392 | 1,403 | +1.15% | 47,300 | 618億3224万 | +3.01% |
| 12/17 | 1,398 | 1,398 | 1,381 | 1,387 | -0.22% | 28,500 | 611億2710万 | +2.06% |
| 12/16 | 1,403 | 1,403 | 1,388 | 1,390 | -0.71% | 55,300 | 612億5932万 | +2.51% |
| 12/15 | 1,365 | 1,400 | 1,365 | 1,400 | +2.71% | 74,400 | 617億3万 | +3.47% |
| 12/12 | 1,375 | 1,381 | 1,362 | 1,363 | +0.15% | 56,200 | 600億6939万 | +1.04% |
| 12/11 | 1,395 | 1,395 | 1,361 | 1,361 | -2.02% | 57,100 | 599億8124万 | +1.11% |
| 12/10 | 1,385 | 1,393 | 1,376 | 1,389 | +1.24% | 46,700 | 612億1524万 | +3.43% |
| 12/09 | 1,397 | 1,397 | 1,372 | 1,372 | -1.29% | 42,700 | 604億6603万 | +2.46% |
| 12/08 | 1,384 | 1,395 | 1,376 | 1,390 | +1.31% | 52,100 | 612億5932万 | +4.12% |
| 12/05 | 1,396 | 1,396 | 1,367 | 1,372 | -1.65% | 67,300 | 604億6603万 | +3.39% |
| 12/04 | 1,400 | 1,400 | 1,390 | 1,395 | +0.36% | 46,900 | 614億7967万 | +5.68% |
| 12/03 | 1,415 | 1,419 | 1,390 | 1,390 | -1.7% | 82,200 | 612億5932万 | +5.86% |
| 12/02 | 1,395 | 1,415 | 1,385 | 1,414 | +2.17% | 80,000 | 623億1703万 | +8.1% |
| 12/01 | 1,394 | 1,394 | 1,375 | 1,384 | 0% | 49,400 | 609億9489万 | +6.46% |
| 11/28 | 1,380 | 1,392 | 1,366 | 1,384 | +1.1% | 59,500 | 609億9489万 | +6.87% |
| 11/27 | 1,387 | 1,387 | 1,364 | 1,369 | -0.73% | 37,600 | 603億3382万 | +6.12% |
| 11/26 | 1,346 | 1,380 | 1,346 | 1,379 | +2.68% | 79,500 | 607億7453万 | +7.4% |
| 11/25 | 1,358 | 1,363 | 1,334 | 1,343 | -0.81% | 159,400 | 591億8796万 | +5.17% |
| 11/21 | 1,312 | 1,354 | 1,306 | 1,354 | +3.12% | 96,000 | 596億7274万 | +6.45% |
| 11/20 | 1,297 | 1,317 | 1,297 | 1,313 | +1.39% | 61,000 | 578億6581万 | +3.71% |
| 11/19 | 1,302 | 1,306 | 1,292 | 1,295 | +0.08% | 45,300 | 570億7253万 | +2.7% |
| 11/18 | 1,303 | 1,316 | 1,294 | 1,294 | -0.69% | 79,600 | 570億2846万 | +3.03% |
| 11/17 | 1,308 | 1,310 | 1,292 | 1,303 | -0.08% | 71,700 | 574億2510万 | +3.99% |
| 11/14 | 1,302 | 1,310 | 1,296 | 1,304 | -0.46% | 51,500 | 574億6917万 | +4.4% |
| 11/13 | 1,310 | 1,317 | 1,300 | 1,310 | 0% | 56,400 | 577億3360万 | +5.14% |
| 11/12 | 1,315 | 1,321 | 1,310 | 1,310 | -0.53% | 69,800 | 577億3360万 | +5.39% |
| 11/11 | 1,318 | 1,318 | 1,300 | 1,317 | -0.08% | 77,400 | 580億4210万 | +6.21% |
| 11/10 | 1,315 | 1,319 | 1,302 | 1,318 | +1.46% | 71,700 | 580億8617万 | +6.55% |
| 11/07 | 1,290 | 1,303 | 1,290 | 1,299 | +1.09% | 38,400 | 572億4881万 | +5.35% |
| 11/06 | 1,300 | 1,305 | 1,285 | 1,285 | +0.08% | 54,800 | 566億3181万 | +4.47% |
| 11/05 | 1,292 | 1,307 | 1,278 | 1,284 | -0.62% | 74,300 | 565億8774万 | +4.48% |
| 11/04 | 1,276 | 1,295 | 1,265 | 1,292 | +1.02% | 179,100 | 569億4031万 | +5.13% |
| 10/31 | 1,292 | 1,309 | 1,275 | 1,279 | +7.3% | 306,400 | 563億6738万 | +3.98% |
| 10/30 | （IR情報）15:30 配当予想の修正(創業50周年記念配当)に関するお知らせ | |||||||
| 10/30 | （IR情報）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) | |||||||
| 10/30 | 1,180 | 1,206 | 1,180 | 1,192 | +0.76% | 98,900 | 525億3317万 | -3.25% |
| 10/29 | 1,231 | 1,231 | 1,178 | 1,183 | -3.98% | 160,600 | 521億3653万 | -4.44% |
| 10/28 | 1,254 | 1,254 | 1,228 | 1,232 | -1.75% | 54,700 | 542億9603万 | -0.81% |
| 10/27 | 1,233 | 1,265 | 1,231 | 1,254 | +1.7% | 55,000 | 552億6560万 | +0.64% |
| 10/24 | 1,254 | 1,261 | 1,231 | 1,233 | -1.91% | 29,400 | 543億4010万 | -1.2% |
| 10/23 | 1,241 | 1,266 | 1,236 | 1,257 | +1.13% | 45,100 | 553億9781万 | +0.48% |
| 10/22 | 1,208 | 1,246 | 1,207 | 1,243 | +1.39% | 129,000 | 547億8081万 | -0.88% |
| 10/21 | 1,220 | 1,230 | 1,220 | 1,226 | +1.24% | 47,000 | 540億3160万 | -2.54% |
| 10/20 | 1,215 | 1,219 | 1,208 | 1,211 | +0.83% | 33,400 | 533億7053万 | -4.12% |
| 10/17 | 1,214 | 1,214 | 1,200 | 1,201 | -0.91% | 31,800 | 529億2981万 | -5.28% |
| 10/16 | 1,195 | 1,212 | 1,191 | 1,212 | +2.02% | 70,500 | 534億1460万 | -4.87% |
| 10/15 | 1,190 | 1,196 | 1,186 | 1,188 | +0.25% | 76,100 | 523億5688万 | -7.11% |
| 10/14 | 1,188 | 1,196 | 1,178 | 1,185 | -0.92% | 73,000 | 522億2467万 | -7.78% |
| 10/10 | 1,200 | 1,206 | 1,190 | 1,196 | -1.08% | 73,000 | 527億945万 | -7.43% |
| 10/09 | 1,224 | 1,227 | 1,207 | 1,209 | -1.23% | 97,300 | 532億8238万 | -6.78% |
| 10/08 | 1,240 | 1,250 | 1,224 | 1,224 | -0.97% | 46,900 | 539億4345万 | -5.99% |
| 10/07 | 1,237 | 1,244 | 1,232 | 1,236 | -1.2% | 38,500 | 544億7231万 | -5.5% |
| 10/06 | 1,248 | 1,252 | 1,230 | 1,251 | +1.87% | 69,100 | 551億3338万 | -4.65% |
| 10/03 | 1,222 | 1,235 | 1,222 | 1,228 | +0.24% | 43,600 | 541億1974万 | -6.62% |
| 10/02 | 1,239 | 1,249 | 1,215 | 1,225 | -0.16% | 89,800 | 539億8753万 | -7.13% |
| 10/01 | 1,263 | 1,263 | 1,224 | 1,227 | -2.85% | 110,200 | 540億7567万 | -7.26% |
| 09/30 | 1,281 | 1,286 | 1,258 | 1,263 | -1.86% | 111,100 | 556億6224万 | -4.89% |
| 09/29 | 1,306 | 1,307 | 1,280 | 1,287 | -2.35% | 80,000 | 567億1996万 | -3.31% |
| 09/26 | 1,316 | 1,328 | 1,316 | 1,318 | -0.23% | 60,700 | 580億8617万 | -1.13% |
| 09/25 | 1,331 | 1,331 | 1,314 | 1,321 | -0.53% | 40,700 | 582億1839万 | -0.97% |
| 09/24 | 1,311 | 1,329 | 1,307 | 1,328 | +1.61% | 53,800 | 585億2689万 | -0.6% |
| 09/22 | 1,304 | 1,312 | 1,300 | 1,307 | -0.08% | 35,000 | 576億139万 | -2.32% |
| 09/19 | 1,316 | 1,322 | 1,304 | 1,308 | -0.46% | 87,700 | 576億4546万 | -2.32% |
| 09/18 | 1,313 | 1,319 | 1,306 | 1,314 | +0.08% | 68,700 | 579億989万 | -1.94% |
| 09/17 | 1,322 | 1,322 | 1,307 | 1,313 | -1.5% | 59,400 | 578億6581万 | -2.01% |
| 09/16 | 1,335 | 1,345 | 1,330 | 1,333 | -0.67% | 63,400 | 587億4724万 | -0.6% |
| 09/12 | 1,343 | 1,348 | 1,337 | 1,342 | -0.15% | 38,000 | 591億4389万 | +0.07% |
| 09/11 | 1,355 | 1,358 | 1,334 | 1,344 | -0.44% | 37,400 | 592億3203万 | +0.3% |
| 09/10 | 1,333 | 1,355 | 1,331 | 1,350 | +1.28% | 27,300 | 594億9646万 | +0.9% |
| 09/09 | 1,350 | 1,354 | 1,333 | 1,333 | -1.48% | 54,600 | 587億4724万 | -0.22% |
| 09/08 | 1,335 | 1,354 | 1,335 | 1,353 | +1.35% | 32,200 | 596億2867万 | +1.42% |
| 09/05 | 1,343 | 1,345 | 1,331 | 1,335 | -0.67% | 49,300 | 588億3539万 | +0.15% |
| 09/04 | 1,334 | 1,349 | 1,329 | 1,344 | +0.83% | 50,700 | 592億3203万 | +0.9% |
| 09/03 | 1,344 | 1,365 | 1,331 | 1,333 | -0.45% | 69,900 | 587億4724万 | +0.23% |
| 09/02 | 1,366 | 1,366 | 1,339 | 1,339 | -1.4% | 52,300 | 590億1167万 | +0.68% |
| 09/01 | 1,341 | 1,368 | 1,331 | 1,358 | +0.89% | 76,400 | 598億4903万 | +2.18% |
| 08/29 | 1,321 | 1,346 | 1,316 | 1,346 | +1.51% | 134,800 | 593億2017万 | +1.43% |
| 08/28 | 1,330 | 1,330 | 1,304 | 1,326 | -0.3% | 120,600 | 584億3874万 | 0% |
| 08/27 | （IR情報）15:30 株式会社ミートプランニングの株式取得(子会社化)に関するお知らせ | |||||||
| 08/27 | 1,331 | 1,333 | 1,324 | 1,330 | -0.15% | 31,200 | 586億1503万 | +0.38% |
| 08/26 | 1,343 | 1,343 | 1,330 | 1,332 | -0.82% | 43,500 | 587億317万 | +0.6% |
| 08/25 | 1,335 | 1,343 | 1,329 | 1,343 | +0.45% | 28,300 | 591億8796万 | +1.44% |
| 08/22 | 1,335 | 1,346 | 1,327 | 1,337 | +0.15% | 23,700 | 589億2353万 | +0.98% |
| 08/21 | 1,348 | 1,348 | 1,334 | 1,335 | -1.26% | 37,700 | 588億3539万 | +0.83% |
