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	1,041	1,060	1,041	1,060	+1.92%	700	44億2974万	+2.51%
03/05	1,059	1,059	1,040	1,040	+0.87%	1,300	43億4616万	+0.78%
03/04	1,057	1,060	1,031	1,031	-2.74%	4,800	43億854万	0%
03/03	1,068	1,068	1,055	1,060	-0.47%	2,800	44億2974万	+2.91%
03/02	1,063	1,073	1,063	1,065	+0.19%	5,400	44億5063万	+3.6%
02/27	1,045	1,063	1,045	1,063	+1.24%	3,200	44億4227万	+3.61%
02/26	1,056	1,056	1,050	1,050	+0.86%	2,200	43億8795万	+2.54%
02/25	1,041	1,048	1,040	1,041	+0.1%	3,800	43億5033万	+1.86%
02/24	1,036	1,049	1,030	1,040	+0.29%	4,800	43億4616万	+1.86%
02/20	1,041	1,050	1,035	1,037	0%	2,000	43億3362万	+1.67%
02/19	1,045	1,049	1,030	1,037	-0.48%	2,900	43億3362万	+1.77%
02/18	1,025	1,042	1,022	1,042	+1.17%	3,400	43億5451万	+2.36%
02/17	1,034	1,034	1,026	1,030	+0.88%	1,900	43億437万	+1.28%
02/16	1,025	1,025	1,020	1,021	-0.39%	3,500	42億6675万	+0.49%
02/13	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	1,029	1,036	1,025	1,025	+0.69%	3,000	42億8347万	+0.99%
02/12	1,012	1,018	1,012	1,018	-0.78%	400	42億5422万	+0.39%
02/10	1,026	1,026	1,014	1,026	0%	700	42億8765万	+1.18%
02/09	1,040	1,040	1,020	1,026	-1.35%	2,700	42億8765万	+1.28%
02/06	1,012	1,040	1,011	1,040	+2.77%	1,600	43億4616万	+2.77%
02/05	1,013	1,025	1,005	1,012	-0.1%	2,600	42億2914万	+0.1%
02/04	1,013	1,013	1,013	1,013	-0.39%	700	42億3332万	+0.2%
02/03	1,020	1,020	1,016	1,017	-0.1%	1,500	42億5004万	+0.69%
02/02	1,020	1,022	1,018	1,018	+0.2%	1,200	42億5422万	+0.79%
01/30	1,019	1,020	1,016	1,016	0%	1,400	42億4586万	+0.69%
01/29	1,018	1,020	1,013	1,016	+0.1%	1,400	42億4586万	+0.79%
01/28	1,014	1,015	1,009	1,015	+0.1%	1,200	42億4168万	+0.69%
01/27	1,013	1,014	1,012	1,014	+0.7%	400	42億3750万	+0.7%
01/26	1,015	1,015	1,007	1,007	-0.3%	1,100	42億825万	+0.1%
01/23	1,015	1,015	1,010	1,010	-0.1%	800	42億2079万	+0.4%
01/22	1,010	1,011	1,010	1,011	+0.1%	300	42億2496万	+0.5%
01/21	1,008	1,010	1,008	1,010	+0.2%	500	42億2079万	+0.5%
01/20	1,008	1,008	1,007	1,008	-0.2%	700	42億1243万	+0.3%
01/19	1,020	1,020	1,010	1,010	-0.98%	700	42億2079万	+0.6%
01/16	1,020	1,020	1,014	1,020	+0.2%	3,100	42億6258万	+1.69%
01/15	1,006	1,018	1,006	1,018	+1.19%	3,200	42億5422万	+1.5%
01/14	1,009	1,010	1,006	1,006	-0.1%	2,600	42億407万	+0.4%
01/13	1,012	1,012	1,004	1,007	+0.3%	1,000	42億825万	+0.6%
01/09	1,004	1,004	1,003	1,004	-0.69%	1,600	41億9571万	+0.3%
01/08	1,000	1,011	1,000	1,011	+1%	1,900	42億2496万	+1.1%
01/07	1,001	1,005	1,000	1,001	-0.4%	3,300	41億8317万	+0.2%
01/06	1,005	1,005	1,000	1,005	-0.5%	2,400	41億9989万	+0.6%
01/05	1,005	1,011	1,003	1,010	+0.2%	1,900	42億2079万	+1.1%
2025
12/30	1,005	1,019	1,001	1,008	+0.2%	1,400	42億1243万	+1%
12/29	1,004	1,016	1,003	1,006	+0.2%	800	42億407万	+0.9%
12/26	1,002	1,004	1,000	1,004	+0.2%	1,100	41億9571万	+0.8%
12/25	1,006	1,010	1,002	1,002	0%	1,900	41億8735万	+0.6%
12/24	999	1,003	999	1,002	+0.2%	1,800	41億8735万	+0.7%
12/23	1,000	1,000	1,000	1,000	0%	600	41億7900万	+0.5%
12/22	1,004	1,004	1,000	1,000	0%	1,400	41億7900万	+0.4%
12/19	1,004	1,004	1,000	1,000	0%	400	41億7900万	+0.4%
12/18	996	1,000	996	1,000	+0.4%	500	41億7900万	+0.4%
12/17	1,001	1,001	996	996	-0.5%	1,500	41億6228万	0%
12/16	1,004	1,005	999	1,001	-0.3%	1,400	41億8317万	+0.5%
12/15	998	1,004	998	1,004	+0.6%	1,300	41億9571万	+0.8%
12/12	994	998	993	998	+0.5%	800	41億7064万	+0.2%
12/11	997	997	993	993	-0.2%	700	41億4974万	-0.2%
12/10	996	996	995	995	0%	800	41億5810万	-0.1%
12/09	997	997	993	995	-0.4%	300	41億5810万	-0.1%
12/08	997	999	996	999	+0.4%	2,700	41億7482万	+0.3%
12/05	991	995	991	995	+0.51%	1,300	41億5810万	0%
12/04	995	995	989	990	-0.5%	400	41億3721万	-0.6%
12/03	992	995	988	995	+0.4%	1,100	41億5810万	-0.2%
12/02	995	995	986	991	-0.5%	1,300	41億4138万	-0.6%
12/01	996	996	996	996	0%	600	41億6228万	-0.1%
11/28	992	996	992	996	+0.71%	1,400	41億6228万	-0.1%
11/27	990	990	985	989	+0.3%	1,100	41億3303万	-0.9%
11/26	989	989	986	986	-0.2%	2,300	41億2049万	-1.2%
11/25	998	998	988	988	-0.6%	2,500	41億2885万	-1%
11/20	990	995	990	994	+0.4%	1,000	41億5392万	-0.5%
11/19	992	997	988	990	+0.3%	1,000	41億3721万	-0.9%
11/18	1,002	1,002	987	987	-1.5%	4,100	41億2467万	-1.3%
11/17	1,004	1,004	986	1,002	-0.69%	6,900	41億8735万	0%
11/14	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)
11/14	15:30 2026年3月期第2四半期(中間期)業績予想と実績との差異に関するお知らせ
11/14	1,001	1,020	1,001	1,009	-0.1%	4,300	42億1661万	+0.6%
11/13	1,005	1,010	1,001	1,010	+0.7%	2,100	42億2079万	+0.6%
11/12	1,004	1,004	999	1,003	+0.5%	700	41億9153万	-0.1%
11/11	996	999	996	998	+0.4%	400	41億7064万	-0.6%
11/10	996	996	994	994	-0.2%	1,300	41億5392万	-1.09%
11/07	999	999	990	996	-0.4%	600	41億6228万	-0.9%
11/06	999	1,000	994	1,000	+0.81%	900	41億7900万	-0.7%
11/05	1,009	1,012	989	992	-1%	4,700	41億4556万	-1.59%
11/04	1,000	1,015	1,000	1,002	+0.91%	6,600	41億8735万	-0.69%
10/31	994	994	990	993	-0.1%	1,000	41億4974万	-1.68%
10/30	995	1,000	981	994	-0.1%	3,600	41億5392万	-1.78%
10/29	1,001	1,001	991	995	-1.29%	4,200	41億5810万	-1.78%
10/28	1,011	1,011	1,008	1,008	+0.2%	600	42億1243万	-0.59%
10/27	1,001	1,010	1,001	1,006	+0.6%	1,200	42億407万	-0.79%
10/24	1,000	1,001	1,000	1,000	+0.2%	1,100	41億7900万	-1.48%
10/23	1,003	1,003	998	998	-0.4%	1,100	41億7064万	-1.67%
10/21	1,010	1,024	1,002	1,002	-0.4%	2,600	41億8735万	-1.38%
10/20	1,006	1,007	993	1,006	+1.51%	3,900	42億407万	-1.08%
10/17	1,001	1,001	991	991	-1%	3,100	41億4138万	-2.56%
10/16	1,020	1,023	998	1,001	-0.3%	2,700	41億8317万	-1.67%
10/15	995	1,020	995	1,004	+1.01%	2,500	41億9571万	-1.47%
10/14	1,000	1,006	989	994	-0.9%	10,200	41億5392万	-2.45%
10/10	1,026	1,035	1,000	1,003	-3.46%	7,200	41億9153万	-1.67%
10/09	1,037	1,044	1,034	1,039	+0.19%	1,500	43億4198万	+1.86%
10/08	1,022	1,076	1,022	1,037	+1.27%	6,300	43億3362万	+1.77%
10/07	1,017	1,045	1,017	1,024	+0.69%	1,200	42億7929万	+0.59%
10/06	1,024	1,024	1,017	1,017	+0.39%	800	42億5004万	0%
10/03	1,014	1,015	1,012	1,013	+0.1%	700	42億3332万	-0.39%

1380 秋川牧園

IR情報

2025/10/03～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート