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	451	451	440	442	-2.43%	61,400	-	-4.95%
10/01	453	456	449	453	0%	25,200	-	-3%
09/30	452	458	445	453	+0.67%	52,800	-	-3%
09/29	456	456	450	450	-2.39%	41,900	-	-3.85%
09/28	463	465	459	461	-0.43%	42,900	-	-1.71%
09/25	465	465	459	463	+0.22%	38,800	-	-1.28%
09/24	465	467	461	462	-0.22%	31,800	-	-1.49%
09/18	464	467	462	463	-0.43%	22,800	-	-1.28%
09/17	466	471	462	465	+0.65%	37,600	-	-0.85%
09/16	463	466	460	462	-0.43%	33,800	-	-1.49%
09/15	462	466	462	464	0%	13,100	-	-1.07%
09/14	462	467	461	464	+0.43%	15,400	-	-1.07%
09/11	462	466	457	462	-0.43%	41,500	-	-1.28%
09/10	468	469	463	464	-0.64%	18,900	-	-0.64%
09/09	466	471	464	467	+0.43%	19,500	-	0%
09/08	471	474	464	465	-1.06%	36,300	-	-0.21%
09/07	467	471	467	470	+0.43%	24,100	-	+1.08%
09/04	468	471	466	468	0%	32,600	-	+0.86%
09/03	473	475	466	468	-1.06%	47,300	-	+1.08%
09/02	478	478	470	473	-1.05%	34,600	-	+2.16%
09/01	485	485	477	478	-0.62%	60,500	-	+3.46%
08/31	480	484	475	481	+0.42%	32,400	-	+4.34%
08/28	480	481	477	479	+0.42%	26,400	-	+4.36%
08/27	477	479	474	477	-0.21%	29,100	-	+4.15%
08/26	477	481	472	478	+0.63%	55,500	-	+4.6%
08/25	478	480	472	475	0%	53,000	-	+4.17%
08/24	472	475	470	475	+1.28%	49,600	-	+4.4%
08/21	463	470	462	469	+1.3%	27,400	-	+3.3%
08/20	458	466	458	463	+1.09%	35,600	-	+2.21%
08/19	466	470	458	458	-1.72%	49,800	-	+1.33%
08/18	17:00 譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
08/18	466	468	462	466	0%	37,700	-	+3.1%
08/17	470	470	464	466	-0.85%	33,300	-	+3.33%
08/14	465	472	463	470	+1.51%	54,200	-	+4.44%
08/13	466	466	463	463	+0.22%	25,300	-	+2.89%
08/12	470	475	461	462	-0.22%	75,000	-	+2.9%
08/10	449	467	449	463	+4.04%	317,200	-	+3.35%
08/07	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	443	446	441	445	+0.45%	32,400	-	-0.45%
08/06	442	444	440	443	+0.23%	58,000	-	-0.67%
08/05	444	445	442	442	-0.45%	34,500	-	-0.9%
08/04	449	449	443	444	-0.89%	26,800	-	-0.22%
08/03	449	449	440	448	0%	49,300	-	+0.67%
07/31	452	453	446	448	-0.67%	24,400	-	+0.9%
07/30	451	453	446	451	0%	38,800	-	+1.81%
07/29	449	453	448	451	-0.22%	34,300	-	+2.04%
07/28	451	455	448	452	+0.22%	28,900	-	+2.49%
07/27	450	456	448	451	+0.67%	44,100	-	+2.5%
07/24	453	453	444	448	-0.22%	37,100	-	+2.05%
07/23	448	450	448	449	+0.45%	5,000	-	+2.51%
07/22	16:00 譲渡制限付株式としての自己株式処分に関するお知らせ
07/22	449	453	445	447	-0.67%	49,800	-	+2.29%
07/21	447	453	444	450	+2.04%	41,300	-	+3.21%
07/17	446	449	438	441	-1.78%	66,300	-	+1.38%
07/16	450	452	447	449	-0.44%	22,600	-	+3.46%
07/15	450	451	445	451	+0.45%	25,800	-	+4.16%
07/14	450	451	446	449	+0.22%	23,300	-	+3.94%
07/13	453	459	448	448	-0.67%	51,600	-	+4.19%
07/10	446	452	446	451	+1.12%	26,500	-	+5.13%
07/09	449	449	444	446	-0.45%	25,400	-	+4.21%
07/08	450	450	443	448	+0.22%	30,200	-	+4.92%
07/07	445	451	443	447	+1.59%	54,600	-	+4.93%
07/06	434	443	432	440	+2.09%	43,600	-	+3.77%
07/03	434	438	431	431	-0.23%	98,800	-	+1.65%
07/02	436	440	431	432	0%	111,800	-	+1.89%
07/01	437	437	431	432	0%	24,700	-	+1.89%
06/30	435	437	432	432	-0.23%	29,200	-	+1.65%
06/29	429	435	427	433	+1.64%	130,800	-	+1.88%
06/26	16:00 組織変更に関するお知らせ
06/26	421	428	420	426	+0.95%	57,700	-	+0.24%
06/25	425	427	421	422	-0.47%	21,300	-	-0.94%
06/24	422	426	422	424	+0.47%	32,300	-	-0.93%
06/23	425	425	422	422	-0.47%	11,300	-	-1.4%
06/22	424	429	421	424	-0.24%	56,500	-	-1.4%
06/19	425	427	421	425	+0.71%	63,100	-	-1.16%
06/18	425	426	420	422	-0.47%	44,600	-	-2.09%
06/17	420	427	420	424	+0.95%	48,300	-	-1.85%
06/16	438	438	418	420	-4.11%	80,200	-	-3%
06/15	424	439	423	438	+4.29%	107,400	-	+0.92%
06/12	423	423	416	420	+0.24%	21,600	-	-3%
06/11	415	422	412	419	+0.48%	125,700	-	-3.9%
06/10	419	419	414	417	0%	35,400	-	-5.01%
06/09	421	425	416	417	-0.24%	65,300	-	-5.66%
06/08	416	420	415	418	-0.71%	53,900	-	-6.07%
06/05	415	426	415	421	+1.45%	45,400	-	-6.24%
06/04	418	421	414	415	-1.43%	52,900	-	-8.19%
06/03	418	423	414	421	+0.96%	60,300	-	-7.68%
06/02	425	425	416	417	-2.34%	94,700	-	-9.35%
06/01	438	438	426	427	-2.73%	107,400	-	-7.97%
05/29	436	451	435	439	+0.69%	81,500	-	-6.2%
05/28	437	443	434	436	-0.46%	43,700	-	-7.63%
05/27	440	441	436	438	-0.68%	57,300	-	-7.79%
05/26	445	445	439	441	-0.68%	53,400	-	-7.74%
05/25	447	451	440	444	-1.11%	101,100	-	-7.69%
05/22	452	455	448	449	-0.66%	55,700	-	-7.04%
05/21	446	457	443	452	+1.35%	94,500	-	-7%
05/20	454	454	439	446	-1.98%	110,800	-	-8.79%
05/19	437	456	437	455	+4.12%	150,900	-	-7.52%
05/18	442	444	437	437	-1.8%	63,600	-	-11.9%
05/15	436	448	436	445	+2.53%	120,600	-	-10.82%
05/14	455	455	434	434	-4.41%	95,800	-	-13.55%
05/13	446	457	443	454	+1.79%	196,500	-	-10.1%
05/12	426	452	426	446	+4.45%	337,700	-	-12.2%
05/11	464	473	423	427	-13.91%	808,300	-	-16.44%
05/08	16:00 役員の異動に関するお知らせ
05/08	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/08	16:00 剰余金の配当及び配当政策の変更(中間配当の実施)に関するお知らせ
05/08	16:00 中期経営計画の策定に関するお知らせ

塩水港精糖（2112）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート