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	1,939	1,939	1,902	1,902	-2.26%	74,100	-	-5.65%
10/01	1,950	1,961	1,925	1,946	-1.02%	83,200	-	-3.76%
09/30	1,977	1,980	1,940	1,966	-1.01%	98,800	-	-2.91%
09/29	2,012	2,015	1,976	1,986	-3.26%	156,500	-	-2.07%
09/28	2,070	2,077	2,038	2,053	-0.29%	417,700	-	+1.13%
09/25	2,038	2,082	2,018	2,059	+1.83%	197,800	-	+1.53%
09/24	2,043	2,053	2,014	2,022	-1.75%	199,800	-	-0.2%
09/18	2,078	2,079	2,048	2,058	-0.96%	83,300	-	+1.68%
09/17	2,060	2,093	2,060	2,078	+0.68%	67,700	-	+2.77%
09/16	2,051	2,093	2,051	2,064	+0.63%	77,800	-	+2.33%
09/15	（IR情報）16:30 中国における子会社(特定子会社)の設立に関するお知らせ
09/15	2,057	2,064	2,041	2,051	-0.29%	54,700	-	+1.94%
09/14	2,021	2,061	2,019	2,057	+2.34%	70,100	-	+2.54%
09/11	1,973	2,012	1,967	2,010	+0.4%	79,300	-	+0.5%
09/10	1,992	2,004	1,978	2,002	-0.15%	59,600	-	+0.35%
09/09	1,995	2,018	1,990	2,005	+0.2%	66,600	-	+0.75%
09/08	1,991	2,020	1,990	2,001	+0.15%	40,900	-	+0.81%
09/07	2,006	2,022	1,993	1,998	-0.7%	37,900	-	+0.86%
09/04	2,003	2,016	1,989	2,012	-0.15%	46,000	-	+1.77%
09/03	2,025	2,025	2,000	2,015	-0.49%	55,200	-	+2.03%
09/02	2,034	2,059	2,015	2,025	-1.32%	87,400	-	+2.53%
09/01	2,003	2,058	2,001	2,052	+1.89%	63,900	-	+4.06%
08/31	1,996	2,019	1,988	2,014	+0.6%	61,500	-	+2.23%
08/28	1,996	2,006	1,977	2,002	-0.2%	54,100	-	+1.78%
08/27	2,020	2,033	1,994	2,006	-1.08%	49,000	-	+2.03%
08/26	2,021	2,044	2,021	2,028	-0.2%	39,900	-	+3.26%
08/25	2,055	2,058	2,024	2,032	-0.05%	42,700	-	+3.62%
08/24	2,036	2,053	2,026	2,033	+0.1%	59,500	-	+3.88%
08/21	2,047	2,048	2,023	2,031	-0.15%	50,700	-	+4.05%
08/20	2,005	2,039	2,005	2,034	+1.45%	52,200	-	+4.47%
08/19	2,012	2,012	1,979	2,005	-0.35%	50,700	-	+3.3%
08/18	1,982	2,015	1,971	2,012	+1.51%	64,300	-	+3.87%
08/17	2,002	2,019	1,979	1,982	-0.75%	85,100	-	+2.59%
08/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 142,041株（0.46%）-0.05%義務消失
08/14	1,953	2,004	1,946	1,997	+2.25%	84,700	-	+3.47%
08/13	1,945	1,958	1,935	1,953	+1.14%	47,300	-	+1.35%
08/12	1,941	1,941	1,912	1,931	+0.78%	44,100	-	+0.31%
08/10	1,911	1,924	1,890	1,916	+0.95%	61,700	-	-0.36%
08/07	1,894	1,914	1,890	1,898	+0.21%	50,800	-	-1.25%
08/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 156,341株（0.51%）再IN
08/06	1,893	1,906	1,872	1,894	+1.23%	67,800	-	-1.41%
08/05	1,876	1,888	1,863	1,871	-0.48%	59,400	-	-2.5%
08/05	（空売り報告）Barclays Capital Securities Ltd 150,866株（0.49%）-0.03%義務消失
08/04	1,887	1,905	1,875	1,880	-1.73%	64,800	-	-1.93%
08/03	1,891	1,920	1,880	1,913	+1.16%	108,700	-	-0.16%
07/31	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	（IR情報）14:00 2027年3月期第1四半期決算補足説明資料
07/31	1,946	1,949	1,887	1,891	-3.72%	106,400	-	-1.1%
07/30	2,000	2,000	1,950	1,964	-1.8%	93,000	-	+2.77%
07/29	1,981	2,006	1,962	2,000	+1.57%	97,200	-	+4.93%
07/28	1,985	1,993	1,960	1,969	-0.81%	63,800	-	+3.69%
07/27	1,958	1,985	1,958	1,985	+1.59%	44,800	-	+4.86%
07/24	1,961	1,964	1,946	1,954	-0.61%	46,400	-	+3.55%
07/23	1,964	1,971	1,950	1,966	+0.1%	31,200	-	+4.46%
07/22	1,960	1,969	1,932	1,964	+0.72%	41,800	-	+4.75%
07/21	1,951	1,978	1,933	1,950	+1.04%	77,700	-	+4.5%
07/17	1,918	1,950	1,908	1,930	+1.26%	89,200	-	+3.82%
07/16	1,897	1,919	1,893	1,906	+0.11%	33,200	-	+2.69%
07/15	1,912	1,916	1,890	1,904	+0.32%	42,300	-	+2.81%
07/14	1,909	1,910	1,895	1,898	+0.64%	38,800	-	+2.76%
07/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 147,376株（0.48%）-0.02%義務消失
07/13	1,907	1,923	1,885	1,886	-1.1%	41,600	-	+2.44%
07/10	1,914	1,921	1,903	1,907	-0.47%	47,300	-	+3.92%
07/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 153,576株（0.5%）再IN
07/09	1,925	1,928	1,899	1,916	-0.47%	49,500	-	+4.87%
07/08	1,919	1,931	1,907	1,925	+1.48%	56,600	-	+5.89%
07/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 150,976株（0.49%）-0.01%義務消失
07/07	1,900	1,920	1,895	1,897	+0.16%	37,400	-	+4.81%
07/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 152,076株（0.5%）再IN
07/06	1,900	1,918	1,884	1,894	+0.16%	45,800	-	+5.16%
07/03	1,879	1,898	1,877	1,891	+1.39%	49,600	-	+5.41%
07/02	1,870	1,890	1,857	1,865	+1.47%	63,900	-	+4.36%
07/01	1,840	1,871	1,825	1,838	-0.27%	74,400	-	+3.2%
07/01	（空売り報告）Barclays Capital Securities Ltd 160,700株（0.52%）新規
06/30	1,841	1,854	1,821	1,843	+0.11%	75,000	-	+3.77%
06/29	1,830	1,847	1,818	1,841	+0.93%	126,400	-	+3.89%
06/26	1,867	1,871	1,816	1,824	-1.99%	48,500	-	+3.17%
06/25	（IR情報）14:00 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	1,862	1,883	1,846	1,861	+1.2%	91,000	-	+5.5%
06/24	1,830	1,853	1,818	1,839	+0.77%	51,400	-	+4.43%
06/23	1,832	1,845	1,821	1,825	+0.05%	70,500	-	+3.87%
06/22	1,822	1,834	1,808	1,824	-0.71%	98,300	-	+3.87%
06/19	1,826	1,840	1,806	1,837	+0.44%	53,100	-	+4.67%
06/18	1,793	1,841	1,787	1,829	+3.27%	80,400	-	+4.34%
06/17	1,760	1,789	1,757	1,771	+1.14%	71,800	-	+1.08%
06/16	1,770	1,770	1,742	1,751	-1.85%	63,300	-	-0.06%
06/15	1,842	1,886	1,781	1,784	-3.15%	128,300	-	+1.77%
06/12	1,828	1,874	1,817	1,842	+1.82%	125,400	-	+5.2%
06/11	1,797	1,815	1,768	1,809	+1.74%	71,500	-	+3.67%
06/10	1,744	1,802	1,739	1,778	+1.83%	117,400	-	+2.13%
06/09	1,739	1,760	1,733	1,746	+0.4%	96,300	-	+0.52%
06/08	1,702	1,739	1,702	1,739	+1.22%	76,900	-	+0.23%
06/05	1,689	1,725	1,689	1,718	+1.72%	79,300	-	-0.92%
06/04	1,704	1,704	1,683	1,689	-1.69%	65,500	-	-2.54%
06/03	1,714	1,733	1,695	1,718	+2.2%	102,100	-	-0.92%
06/02	1,695	1,707	1,671	1,681	-1.58%	87,900	-	-2.94%
06/01	1,709	1,717	1,680	1,708	+0.29%	95,900	-	-1.39%
05/29	1,725	1,740	1,703	1,703	-1.33%	76,300	-	-1.67%
05/28	1,709	1,734	1,706	1,726	+0.23%	66,400	-	-0.4%
05/27	1,736	1,736	1,703	1,722	-0.35%	79,800	-	-0.63%
05/26	1,717	1,745	1,714	1,728	-0.63%	53,300	-	-0.35%
05/25	1,762	1,780	1,726	1,739	-0.17%	90,400	-	+0.23%
05/22	1,771	1,771	1,711	1,742	-1.64%	107,500	-	+0.46%
05/21	1,750	1,779	1,750	1,771	+1.32%	67,700	-	+2.19%
05/20	1,795	1,795	1,724	1,748	-2.73%	86,200	-	+0.98%
05/19	1,797	1,835	1,788	1,797	+0.22%	90,200	-	+3.81%
05/18	1,795	1,803	1,784	1,793	-0.61%	67,600	-	+3.64%
05/15	1,780	1,816	1,780	1,804	+0.84%	56,900	-	+4.34%
05/14	1,786	1,807	1,765	1,789	+0.51%	77,300	-	+3.53%
05/13	1,780	1,802	1,765	1,780	+0.62%	116,900	-	+3.07%
05/12	1,732	1,778	1,732	1,769	+1.49%	109,700	-	+2.43%
05/11	1,696	1,749	1,693	1,743	+2.95%	157,500	-	+0.87%
05/07	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/07	（IR情報）14:00 剰余金の配当に関するお知らせ
05/07	（IR情報）14:00 2026年3月期決算説明資料

中部飼料（2053）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