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	4,560	4,565	4,500	4,500	-1.75%	57,900	-	-3.72%
10/01	4,620	4,620	4,555	4,580	-0.87%	37,900	-	-2.22%
09/30	4,600	4,620	4,575	4,620	+0.43%	25,100	-	-1.51%
09/29	4,700	4,700	4,600	4,600	-2.13%	33,700	-	-2.07%
09/28	4,730	4,740	4,695	4,700	-0.32%	23,100	-	-0.06%
09/25	4,690	4,725	4,690	4,715	+0.75%	27,100	-	+0.21%
09/24	4,690	4,700	4,670	4,680	-0.21%	38,200	-	-0.55%
09/18	4,735	4,735	4,690	4,690	-1.05%	37,400	-	-0.36%
09/17	4,700	4,740	4,690	4,740	+1.28%	25,200	-	+0.68%
09/16	4,650	4,700	4,650	4,680	+0.32%	37,000	-	-0.53%
09/15	4,710	4,725	4,660	4,665	-0.74%	36,400	-	-0.79%
09/15	（空売り報告）Citigroup Global Markets Limited 63,521株（0.52%）再IN
09/14	4,625	4,700	4,625	4,700	+1.62%	22,100	-	+0.02%
09/11	4,600	4,655	4,590	4,625	-0.32%	38,900	-	-1.51%
09/10	4,610	4,640	4,590	4,640	+0.43%	27,000	-	-1.04%
09/09	4,650	4,655	4,605	4,620	-0.54%	28,500	-	-1.28%
09/08	4,620	4,645	4,590	4,645	+0.43%	34,800	-	-0.64%
09/07	4,665	4,670	4,625	4,625	-0.86%	29,900	-	-0.94%
09/04	4,660	4,675	4,600	4,665	0%	49,900	-	-0.02%
09/03	4,685	4,710	4,665	4,665	-0.74%	29,200	-	0%
09/02	4,720	4,730	4,670	4,700	-0.63%	46,000	-	+0.75%
09/01	4,775	4,815	4,720	4,730	-0.63%	44,700	-	+1.48%
08/31	4,775	4,785	4,730	4,760	-0.31%	30,900	-	+2.23%
08/28	4,770	4,790	4,735	4,775	+0.32%	37,400	-	+2.78%
08/27	4,765	4,800	4,755	4,760	-0.1%	34,500	-	+2.72%
08/26	4,750	4,785	4,745	4,765	+0.32%	24,800	-	+3.03%
08/25	4,790	4,795	4,750	4,750	-0.11%	23,400	-	+2.9%
08/24	4,800	4,820	4,755	4,755	-0.63%	35,200	-	+3.23%
08/21	4,720	4,795	4,720	4,785	+1.16%	45,100	-	+4.11%
08/20	4,760	4,790	4,710	4,730	-0.42%	34,200	-	+3.12%
08/19	4,780	4,795	4,730	4,750	+0.21%	44,500	-	+3.73%
08/18	4,700	4,765	4,685	4,740	+0.53%	45,300	-	+3.74%
08/17	4,700	4,730	4,680	4,715	-0.21%	29,300	-	+3.42%
08/14	4,660	4,735	4,640	4,725	+1.39%	43,600	-	+3.82%
08/14	（空売り報告）Citigroup Global Markets Limited 58,421株（0.48%）-0.1%義務消失
08/13	4,650	4,675	4,635	4,660	+1.19%	35,500	-	+2.6%
08/12	4,570	4,620	4,555	4,605	+0.22%	48,000	-	+1.52%
08/10	4,565	4,620	4,510	4,595	-0.22%	61,800	-	+1.43%
08/07	（IR情報）11:30 2027年3月期第1四半期決算短信[日本基準](連結)
08/07	（IR情報）11:30 役員向け株式給付信託への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
08/07	4,470	4,630	4,440	4,605	+3.37%	84,400	-	+1.84%
08/06	4,465	4,490	4,405	4,455	+0.68%	41,400	-	-1.31%
08/05	4,475	4,495	4,405	4,425	-1.23%	58,700	-	-1.84%
08/04	4,505	4,510	4,455	4,480	-0.67%	89,800	-	-0.58%
08/03	4,540	4,555	4,490	4,510	-0.66%	120,800	-	+0.16%
07/31	4,620	4,625	4,520	4,540	-2.05%	61,200	-	+0.93%
07/30	4,660	4,665	4,585	4,635	-0.75%	47,600	-	+3.21%
07/29	4,620	4,715	4,605	4,670	+1.19%	56,600	-	+4.22%
07/28	4,595	4,615	4,575	4,615	+0.44%	26,600	-	+3.22%
07/27	4,530	4,595	4,530	4,595	+1.77%	32,700	-	+2.98%
07/24	4,480	4,525	4,455	4,515	+0.78%	27,700	-	+1.44%
07/23	4,510	4,525	4,475	4,480	-1.21%	49,800	-	+0.81%
07/22	4,525	4,545	4,490	4,535	+0.22%	31,800	-	+2.23%
07/21	4,515	4,575	4,505	4,525	+0.44%	36,000	-	+2.26%
07/17	4,540	4,580	4,495	4,505	-0.22%	39,800	-	+2.06%
07/16	4,565	4,575	4,515	4,515	-0.55%	31,000	-	+2.52%
07/15	4,535	4,565	4,530	4,540	0%	27,600	-	+3.3%
07/14	4,545	4,580	4,515	4,540	+1.11%	34,700	-	+3.53%
07/13	4,545	4,560	4,490	4,490	-0.33%	29,300	-	+2.65%
07/10	4,500	4,530	4,490	4,505	-0.22%	36,800	-	+3.18%
07/10	（空売り報告）Citigroup Global Markets Limited 70,700株（0.58%）-0.02%
07/09	4,505	4,535	4,460	4,515	+0.22%	29,900	-	+3.63%
07/08	4,495	4,535	4,485	4,505	+0.22%	40,400	-	+3.73%
07/07	4,490	4,505	4,450	4,495	+0.9%	66,900	-	+3.76%
07/07	（空売り報告）Citigroup Global Markets Limited 72,900株（0.6%）+0.01%
07/06	4,435	4,480	4,430	4,455	+1.37%	36,600	-	+3.1%
07/03	4,420	4,455	4,395	4,395	-0.23%	60,300	-	+1.85%
07/02	4,340	4,415	4,340	4,405	+2.2%	51,300	-	+2.06%
07/01	4,360	4,360	4,295	4,310	-1.37%	60,100	-	-0.19%
07/01	（空売り報告）Citigroup Global Markets Limited 71,700株（0.59%）-0.01%
06/30	4,415	4,435	4,370	4,370	-1.02%	52,000	-	+1.06%
06/30	（空売り報告）Citigroup Global Markets Limited 73,200株（0.6%）+0.09%
06/29	4,435	4,440	4,370	4,415	+0.68%	46,100	-	+2.1%
06/26	4,395	4,410	4,360	4,385	+0.57%	45,700	-	+1.5%
06/25	4,400	4,425	4,360	4,360	-0.68%	29,300	-	+0.9%
06/24	4,405	4,440	4,390	4,390	-0.34%	33,700	-	+1.53%
06/24	（空売り報告）Citigroup Global Markets Limited 61,800株（0.51%）新規
06/23	4,420	4,455	4,400	4,405	0%	66,700	-	+1.87%
06/22	4,370	4,405	4,350	4,405	+1.97%	53,000	-	+1.78%
06/19	4,350	4,350	4,295	4,320	-0.12%	43,100	-	-0.21%
06/18	4,310	4,335	4,275	4,325	+0.82%	67,900	-	-0.3%
06/17	4,255	4,335	4,245	4,290	+0.94%	80,000	-	-1.17%
06/16	4,265	4,270	4,210	4,250	-0.47%	66,800	-	-2.19%
06/15	4,275	4,320	4,250	4,270	+0.35%	50,200	-	-1.88%
06/12	4,260	4,285	4,240	4,255	-0.58%	53,800	-	-2.43%
06/11	4,305	4,305	4,235	4,280	0%	34,500	-	-2.06%
06/10	4,255	4,300	4,250	4,280	+0.35%	41,500	-	-2.26%
06/09	4,335	4,345	4,265	4,265	-0.58%	43,900	-	-2.83%
06/08	4,285	4,345	4,260	4,290	+0.12%	54,500	-	-2.48%
06/05	4,180	4,310	4,180	4,285	+2.88%	78,800	-	-2.81%
06/04	4,220	4,220	4,165	4,165	-1.54%	62,000	-	-5.79%
06/03	4,215	4,240	4,190	4,230	+0.12%	60,100	-	-4.73%
06/02	4,280	4,280	4,205	4,225	-1.74%	90,200	-	-5.18%
06/01	4,400	4,400	4,300	4,300	-2.93%	71,800	-	-3.87%
05/29	4,430	4,480	4,430	4,430	-0.23%	43,300	-	-1.36%
05/28	4,490	4,510	4,435	4,440	-0.89%	53,800	-	-1.53%
05/27	4,425	4,480	4,415	4,480	+2.87%	58,400	-	-1.04%
05/26	4,330	4,395	4,310	4,355	+0.58%	74,600	-	-4.16%
05/25	4,370	4,410	4,320	4,330	-1.37%	77,400	-	-5.23%
05/22	（IR情報）17:30 2026年3月期決算IR説明会資料
05/22	4,475	4,475	4,365	4,390	-1.13%	49,800	-	-4.4%
05/21	4,420	4,485	4,420	4,440	+0.91%	51,400	-	-3.81%
05/20	4,480	4,490	4,355	4,400	-2.22%	75,100	-	-5.15%
05/19	4,455	4,510	4,435	4,500	+1.47%	78,300	-	-3.58%
05/18	4,560	4,615	4,420	4,435	-2.21%	91,800	-	-5.5%
05/15	（IR情報）11:30 2026年3月期決算短信[日本基準](連結)
05/15	（IR情報）11:30 米国カニカマ事業の合弁解消及びLS Stream Ltd.が当社株式を取得することについて
05/15	（IR情報）11:30 当社株式の大規模買付行為への対応方針(買収防衛策)の非継続(廃止)に関するお知らせ
05/15	4,405	4,575	4,380	4,535	+3.07%	150,600	-	-3.9%
05/14	4,400	4,445	4,365	4,400	0%	63,000	-	-7.17%
05/13	4,445	4,470	4,400	4,400	-0.56%	41,200	-	-7.66%
05/12	4,485	4,500	4,400	4,425	-1.34%	66,700	-	-7.62%
05/11	4,470	4,525	4,465	4,485	0%	45,600	-	-6.85%

極洋（1301）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