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
03/09	1,221	1,233	1,205	1,226	-3.08%	146,300	471億7295万	-0.65%
03/06	1,258	1,265	1,242	1,265	-0.08%	119,800	486億7356万	+3.01%
03/05	1,260	1,290	1,259	1,266	+2.93%	134,900	487億1204万	+3.69%
03/04	1,232	1,257	1,202	1,230	-3.83%	289,900	473億2686万	+1.23%
03/03	1,301	1,301	1,278	1,279	-2.89%	138,900	492億1224万	+5.79%
03/02	1,308	1,333	1,300	1,317	-1.2%	130,200	506億7437万	+9.66%
02/27	1,282	1,333	1,282	1,333	+4.22%	145,500	512億9001万	+11.74%
02/26	1,278	1,295	1,276	1,279	+1.91%	162,700	492億1224万	+8.11%
02/25	15:30 役員の異動及び人事異動に関するお知らせ
02/25	15:30 通期連結業績予想の修正及び通期個別業績見込みと前期実績との差異に関するお知らせ
02/25	1,261	1,261	1,250	1,255	-0.71%	121,300	482億8879万	+6.72%
02/24	1,265	1,281	1,258	1,264	+0.64%	188,500	486億3508万	+8.13%
02/20	1,267	1,269	1,245	1,256	-1.02%	114,600	483億2727万	+8.09%
02/19	1,250	1,274	1,232	1,269	+1.93%	110,200	488億2747万	+9.87%
02/18	1,231	1,250	1,230	1,245	+1.14%	56,300	479億402万	+8.45%
02/17	1,236	1,250	1,231	1,231	-0.89%	96,700	473億6534万	+7.89%
02/16	1,255	1,255	1,235	1,242	-1.66%	144,300	477億8859万	+9.33%
02/13	1,280	1,281	1,237	1,263	-0.63%	174,700	485億9661万	+11.87%
02/12	1,252	1,283	1,246	1,271	+1.68%	143,000	489億442万	+13.38%
02/10	1,224	1,263	1,219	1,250	+2.04%	206,900	480億9641万	+12.21%
02/09	1,216	1,228	1,200	1,225	+2.17%	168,400	471億3448万	+10.66%
02/06	1,187	1,206	1,178	1,199	+1.87%	132,200	461億3407万	+9%
02/05	1,161	1,187	1,157	1,177	+1.73%	120,100	452億8757万	+7.59%
02/04	1,130	1,165	1,130	1,157	+2.21%	152,900	445億1803万	+6.15%
02/03	1,116	1,153	1,106	1,132	+2.82%	179,600	435億5610万	+4.24%
02/02	1,125	1,130	1,101	1,101	-0.9%	195,100	423億6331万	+1.66%
01/30	15:30 2026年3月期第3四半期決算補足説明資料
01/30	15:30 2026年3月期第3四半期決算短信[日本基準](連結)
01/30	1,092	1,122	1,075	1,111	+2.59%	205,900	427億4808万	+2.78%
01/29	1,090	1,090	1,068	1,083	-1.1%	234,100	416億7072万	+0.46%
01/28	1,109	1,109	1,091	1,095	-0.45%	81,100	421億3245万	+1.67%
01/27	1,095	1,110	1,088	1,100	+0.73%	103,700	423億2484万	+2.33%
01/26	1,090	1,095	1,078	1,092	+0.18%	135,500	420億1702万	+1.87%
01/23	1,095	1,099	1,087	1,090	-0.46%	61,800	419億4006万	+1.87%
01/22	1,086	1,099	1,085	1,095	+0.92%	50,800	421億3245万	+2.62%
01/21	1,091	1,091	1,078	1,085	-1.54%	86,000	417億4768万	+1.97%
01/20	1,102	1,102	1,091	1,102	+0.82%	77,900	424億179万	+3.86%
01/19	1,091	1,101	1,087	1,093	+0.09%	98,800	420億5550万	+3.41%
01/16	1,081	1,092	1,072	1,092	+0.92%	58,300	420億1702万	+3.61%
01/15	1,084	1,092	1,082	1,082	-0.28%	66,600	416億3225万	+2.95%
01/14	1,082	1,090	1,079	1,085	+0.09%	57,900	417億4768万	+3.43%
01/13	1,087	1,091	1,078	1,084	+0.18%	87,600	417億920万	+3.53%
01/09	1,081	1,085	1,072	1,082	+1.31%	58,500	416億3225万	+3.54%
01/08	1,085	1,087	1,061	1,068	-1.57%	90,500	410億9357万	+2.4%
01/07	1,079	1,088	1,073	1,085	+0.37%	58,700	417億4768万	+4.23%
01/06	1,078	1,089	1,075	1,081	+0.84%	101,100	415億9377万	+4.04%
01/05	1,059	1,081	1,057	1,072	+1.23%	200,600	412億4748万	+3.38%
2025
12/30	1,060	1,068	1,055	1,059	0%	48,000	407億4727万	+2.32%
12/29	1,063	1,063	1,051	1,059	+0.28%	54,600	407億4727万	+2.52%
12/26	1,059	1,067	1,050	1,056	-0.56%	62,800	406億3184万	+2.23%
12/25	1,059	1,062	1,056	1,062	+0.95%	38,200	408億6270万	+2.91%
12/24	1,059	1,064	1,052	1,052	-0.57%	36,100	404億7793万	+2.14%
12/23	1,044	1,061	1,044	1,058	+1.54%	85,400	407億880万	+2.92%
12/22	1,053	1,053	1,035	1,042	-1.04%	75,300	400億9316万	+1.56%
12/19	1,056	1,057	1,045	1,053	+0.29%	134,800	405億1641万	+2.83%
12/18	1,034	1,055	1,027	1,050	+2.24%	129,500	404億98万	+2.64%
12/17	1,035	1,035	1,024	1,027	-0.39%	48,700	395億1601万	+0.59%
12/16	1,023	1,033	1,021	1,031	+0.78%	52,600	396億6991万	+1.08%
12/15	1,012	1,023	1,012	1,023	+1.09%	73,400	393億6210万	+0.39%
12/12	1,018	1,019	1,008	1,012	+0.7%	58,500	389億3885万	-0.69%
12/11	1,024	1,028	1,005	1,005	-1.86%	80,500	386億6951万	-1.28%
12/10	1,009	1,034	1,009	1,024	+1.59%	151,700	394億57万	+0.59%
12/09	1,020	1,022	1,005	1,008	-1.37%	47,000	387億8494万	-0.88%
12/08	1,027	1,027	1,013	1,022	+0.29%	49,000	393億2362万	+0.49%
12/05	1,039	1,039	1,016	1,019	-1.92%	110,100	392億819万	+0.2%
12/04	1,032	1,039	1,027	1,039	+0.97%	63,000	399億7773万	+2.16%
12/03	1,035	1,039	1,024	1,029	-0.48%	96,800	395億9296万	+1.08%
12/02	1,031	1,037	1,026	1,034	+0.58%	72,600	397億8535万	+1.37%
12/01	1,035	1,039	1,022	1,028	+0.19%	121,300	395億5448万	+0.69%
11/28	1,027	1,032	1,025	1,026	-0.1%	54,800	394億7753万	+0.39%
11/27	1,031	1,035	1,026	1,027	-0.39%	60,300	395億1601万	+0.29%
11/26	1,022	1,035	1,019	1,031	+1.08%	65,700	396億6991万	+0.59%
11/25	1,033	1,036	1,012	1,020	-2.21%	132,500	392億4667万	-0.49%
11/21	1,031	1,043	1,031	1,043	+1.36%	98,900	401億3164万	+1.56%
11/20	1,012	1,031	1,008	1,029	+1.68%	91,300	395億9296万	+0.19%
11/19	1,002	1,013	1,002	1,012	+0.8%	50,500	389億3885万	-1.56%
11/18	10:00 2026年3月期中間期決算説明会及び事業説明会資料
11/18	1,010	1,011	1,001	1,004	-0.2%	59,600	386億3103万	-2.52%
11/17	1,010	1,013	1,002	1,006	-0.1%	59,400	387億799万	-2.42%
11/14	1,015	1,018	1,005	1,007	-0.79%	51,000	387億4646万	-2.52%
11/13	1,011	1,016	1,003	1,015	+0.59%	54,500	390億5428万	-1.84%
11/12	1,005	1,018	1,004	1,009	+0.3%	61,700	388億2342万	-2.61%
11/11	1,009	1,010	996	1,006	+0.1%	58,000	387億799万	-3.27%
11/10	1,003	1,009	998	1,005	+0.1%	42,300	386億6951万	-3.55%
11/07	13:00 剰余金の配当(中間配当)の決定に関するお知らせ
11/07	999	1,004	992	1,004	+0.9%	74,200	386億3103万	-3.92%
11/06	1,003	1,003	994	995	-0.3%	55,800	382億8474万	-5.06%
11/05	998	1,010	985	998	-0.7%	137,400	384億17万	-5.31%
11/04	988	1,013	965	1,005	-1.28%	237,500	386億6951万	-5.19%
10/31	15:30 2026年3月期中間期決算補足説明資料
10/31	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)
10/31	1,040	1,040	1,013	1,018	-0.68%	103,300	391億6971万	-4.5%
10/30	1,027	1,030	1,014	1,025	+0.59%	307,600	394億3905万	-4.38%
10/29	1,048	1,048	1,019	1,019	-2.77%	113,200	392億819万	-5.39%
10/28	1,073	1,076	1,046	1,048	-2.6%	87,300	403億2403万	-3.14%
10/27	1,067	1,081	1,062	1,076	+0.94%	54,200	414億138万	-0.92%
10/24	1,063	1,066	1,057	1,066	+0.28%	55,500	410億1661万	-2.02%
10/23	1,053	1,065	1,051	1,063	+0.19%	49,800	409億118万	-2.66%
10/22	1,045	1,066	1,045	1,061	+1.24%	56,300	408億2423万	-3.11%
10/21	1,050	1,057	1,045	1,048	-0.29%	65,600	403億2403万	-4.55%
10/20	1,062	1,063	1,050	1,051	-0.28%	53,900	404億3946万	-4.63%
10/17	1,059	1,061	1,048	1,054	-0.09%	35,300	405億5489万	-4.7%
10/16	1,058	1,062	1,049	1,055	-0.28%	51,600	405億9337万	-4.87%
10/15	1,049	1,061	1,047	1,058	+1.15%	52,000	407億880万	-4.94%
10/14	1,031	1,047	1,025	1,046	+0.77%	122,700	402億4707万	-6.36%
10/10	1,038	1,043	1,032	1,038	-1.24%	98,000	399億3925万	-7.4%
10/09	1,041	1,051	1,035	1,051	+0.67%	111,000	404億3946万	-6.58%
10/08	1,070	1,078	1,038	1,044	-2.16%	131,900	401億7012万	-7.53%
10/01	10:00 研究所福島リサーチセンター内に最先端・環境配慮型の養牛研究施設を建設

フィード・ワン（2060）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート