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	2,730	2,785	2,708	2,769	-0.57%	102,100	1399億206万	-1.81%
03/06	2,767	2,794	2,750	2,785	-0.78%	68,200	1407億1045万	-1.17%
03/05	2,810	2,855	2,800	2,807	+1.41%	86,000	1418億2198万	-0.32%
03/04	2,811	2,860	2,712	2,768	-3.22%	193,700	1398億5153万	-1.74%
03/03	2,878	2,904	2,849	2,860	-0.63%	121,400	1444億9978万	+1.45%
03/02	2,884	2,924	2,861	2,878	-1%	93,100	1454億922万	+2.17%
02/27	2,885	2,912	2,865	2,907	+1.36%	84,100	1468億7442万	+3.27%
02/26	2,870	2,883	2,859	2,868	+0.1%	102,500	1449億397万	+1.92%
02/25	2,903	2,903	2,852	2,865	-0.87%	87,900	1447億5240万	+1.74%
02/24	2,850	2,903	2,830	2,890	+2.16%	124,200	1460億1551万	+2.59%
02/20	2,839	2,839	2,804	2,829	-0.35%	193,200	1429億3352万	+0.5%
02/19	2,835	2,842	2,797	2,839	+0.14%	48,700	1434億3876万	+0.85%
02/18	2,802	2,845	2,802	2,835	+0.64%	68,000	1432億3667万	+0.78%
02/17	2,820	2,827	2,786	2,817	-0.56%	95,500	1423億2723万	+0.18%
02/16	2,876	2,889	2,813	2,833	-1.43%	154,800	1431億3562万	+0.78%
02/13	2,873	2,895	2,833	2,874	-0.42%	96,500	1452億712万	+2.39%
02/12	2,799	2,893	2,798	2,886	+3.11%	187,900	1458億1341万	+2.96%
02/10	16:30 代表取締役の異動に関するお知らせ
02/10	16:30 組織変更及び役員等の異動に関するお知らせ
02/10	2,798	2,823	2,793	2,799	0%	75,500	1414億1779万	+0.07%
02/09	2,796	2,810	2,770	2,799	+0.11%	81,700	1414億1779万	+0.18%
02/06	2,801	2,816	2,768	2,796	+0.07%	89,700	1412億6621万	+0.25%
02/05	2,798	2,812	2,778	2,794	+1.2%	88,600	1411億6517万	+0.36%
02/04	13:30 (訂正・数値データ訂正)「2026年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について
02/04	2,725	2,784	2,712	2,761	+1.81%	115,800	1394億9786万	-0.68%
02/03	2,714	2,744	2,673	2,712	-1.63%	266,600	1370億2217万	-2.38%
02/02	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	2,793	2,817	2,748	2,757	-0.18%	146,600	1392億9576万	-0.68%
01/30	2,727	2,762	2,696	2,762	+1.28%	169,400	1395億4839万	-0.36%
01/29	2,742	2,749	2,696	2,727	-0.69%	126,900	1377億8003万	-1.48%
01/28	2,800	2,801	2,745	2,746	-2.42%	143,400	1387億3999万	-0.72%
01/27	2,830	2,835	2,798	2,814	-0.57%	105,100	1421億7565万	+1.88%
01/26	2,828	2,845	2,804	2,830	+0.43%	97,900	1429億8404万	+2.72%
01/23	2,803	2,832	2,760	2,818	-0.25%	228,400	1423億7775万	+2.55%
01/22	2,870	2,897	2,710	2,825	-1.84%	468,200	1427億3142万	+3.06%
01/21	2,885	2,896	2,846	2,878	-1.27%	138,000	1454億922万	+5.38%
01/20	2,885	2,929	2,879	2,915	+1.04%	110,400	1472億7862万	+7.25%
01/19	2,854	2,887	2,854	2,885	+1.3%	87,500	1457億6289万	+6.69%
01/16	2,827	2,848	2,815	2,848	+1.03%	86,300	1438億9348万	+5.83%
01/15	2,805	2,825	2,805	2,819	+0.61%	84,700	1424億2828万	+5.23%
01/14	2,800	2,824	2,796	2,802	+0.07%	97,000	1415億6936万	+5.06%
01/13	2,800	2,808	2,785	2,800	+0.54%	131,700	1414億6831万	+5.38%
01/09	2,781	2,795	2,768	2,785	+1.09%	140,100	1407億1045万	+5.21%
01/08	2,770	2,788	2,751	2,755	-0.33%	106,100	1391億9471万	+4.47%
01/07	2,732	2,781	2,723	2,764	+0.69%	127,600	1396億4943万	+5.02%
01/06	2,730	2,747	2,725	2,745	+1.03%	138,700	1386億8947万	+4.49%
01/05	2,665	2,725	2,657	2,717	+1.95%	146,700	1372億7479万	+3.7%
2025
12/30	2,686	2,686	2,653	2,665	-0.78%	70,400	1346億4752万	+1.91%
12/29	2,693	2,696	2,671	2,686	-0.3%	58,700	1357億853万	+2.91%
12/26	2,700	2,714	2,680	2,694	-0.11%	85,000	1361億1273万	+3.38%
12/25	2,679	2,699	2,666	2,697	+1.16%	59,100	1362億6430万	+3.77%
12/24	2,650	2,679	2,647	2,666	+0.6%	90,400	1346億9804万	+2.82%
12/23	2,670	2,684	2,650	2,650	-0.45%	60,100	1338億8965万	+2.4%
12/22	16:00 連結子会社有限会社かみふらの牧場における火災発生に関するお知らせ
12/22	2,670	2,678	2,643	2,662	-0.86%	125,200	1344億9595万	+3.02%
12/19	2,656	2,690	2,651	2,685	+1.13%	154,600	1356億5801万	+4.07%
12/18	2,634	2,668	2,630	2,655	+0.8%	143,900	1341億4227万	+3.27%
12/17	2,644	2,670	2,630	2,634	-0.49%	129,900	1330億8126万	+2.77%
12/16	2,650	2,677	2,644	2,647	+0.23%	144,100	1337億3808万	+3.64%
12/15	2,599	2,652	2,579	2,641	+2.01%	158,100	1334億3493万	+3.85%
12/12	2,556	2,589	2,542	2,589	+1.85%	134,400	1308億766万	+2.21%
12/11	2,565	2,565	2,534	2,542	-0.82%	82,900	1284億3302万	+0.75%
12/10	2,568	2,572	2,549	2,563	+0.2%	77,000	1294億9403万	+1.91%
12/09	2,547	2,563	2,539	2,558	+0.47%	93,300	1292億4141万	+1.87%
12/08	2,540	2,556	2,530	2,546	+0.75%	63,000	1286億3511万	+1.52%
12/05	2,546	2,556	2,527	2,527	-0.75%	88,400	1276億7515万	+0.56%
12/04	2,530	2,546	2,522	2,546	+0.08%	94,000	1286億3511万	+1.19%
12/03	2,554	2,557	2,528	2,544	-0.55%	104,500	1285億3407万	+1.19%
12/02	2,608	2,618	2,553	2,558	-2.29%	136,200	1292億4141万	+1.95%
12/01	2,635	2,643	2,599	2,618	-0.49%	173,300	1322億7287万	+4.76%
11/28	2,594	2,637	2,594	2,631	+1.62%	154,000	1329億2969万	+5.79%
11/27	2,580	2,594	2,578	2,589	+0.12%	112,700	1308億766万	+4.65%
11/26	2,550	2,587	2,541	2,586	+1.77%	179,800	1306億5609万	+5.04%
11/25	2,571	2,586	2,541	2,541	-1.17%	172,100	1283億8249万	+3.71%
11/21	2,533	2,588	2,531	2,571	+1.74%	153,600	1298億9822万	+5.37%
11/20	2,560	2,563	2,523	2,527	-1.13%	103,200	1276億7515万	+4.12%
11/19	2,522	2,564	2,522	2,556	+1.15%	110,500	1291億4036万	+5.79%
11/18	2,562	2,588	2,512	2,527	-1.63%	171,600	1276億7515万	+5.16%
11/17	2,540	2,577	2,516	2,569	+0.9%	198,500	1297億9718万	+7.4%
11/14	2,478	2,549	2,473	2,546	+2.87%	290,000	1286億3511万	+7.02%
11/13	2,453	2,475	2,437	2,475	+1.6%	86,200	1250億4788万	+4.52%
11/12	2,410	2,457	2,410	2,436	+1.2%	168,700	1230億7743万	+3.18%
11/11	2,394	2,409	2,376	2,407	+0.54%	189,500	1216億1222万	+2.16%
11/10	15:30 剰余金の配当(中間配当)に関するお知らせ
11/10	2,400	2,405	2,378	2,394	+0.59%	222,400	1209億5541万	+1.83%
11/07	2,382	2,390	2,342	2,380	+1.8%	369,100	1202億4806万	+1.41%
11/06	2,365	2,388	2,327	2,338	-0.51%	269,500	1181億2604万	-0.21%
11/05	2,438	2,488	2,272	2,350	-4.43%	769,100	1187億3233万	+0.26%
11/04	2,325	2,463	2,283	2,459	-0.65%	744,300	1242億3949万	+4.82%
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	2,663	2,683	2,388	2,475	-7.48%	1,608,800	1250億4788万	+5.5%
10/30	2,601	2,694	2,586	2,675	+3.2%	891,600	1351億5276万	+14.07%
10/29	2,536	2,607	2,502	2,592	+3.23%	784,400	1309億5924万	+10.96%
10/28	2,415	2,540	2,394	2,511	+3.89%	1,096,200	1268億6676万	+7.81%
10/27	2,313	2,420	2,311	2,417	+4.32%	314,700	1221億1747万	+3.96%
10/24	2,331	2,357	2,314	2,317	0%	161,300	1170億6503万	-0.39%
10/23	2,302	2,324	2,299	2,317	+0.74%	76,500	1170億6503万	-0.6%
10/22	2,294	2,312	2,294	2,300	+0.39%	113,800	1162億611万	-1.5%
10/21	2,291	2,298	2,289	2,291	0%	93,800	1157億5139万	-2.09%
10/20	2,281	2,291	2,275	2,291	+1.01%	60,200	1157億5139万	-2.3%
10/17	2,254	2,273	2,254	2,268	+0.8%	61,800	1145億8933万	-3.45%
10/16	2,249	2,257	2,247	2,250	+0.04%	64,400	1136億7989万	-4.46%
10/15	2,265	2,266	2,249	2,249	-0.04%	69,700	1136億2937万	-4.78%
10/14	2,218	2,250	2,213	2,250	+0.4%	107,300	1136億7989万	-5.02%
10/10	2,241	2,245	2,215	2,241	-0.75%	282,600	1132億2517万	-5.68%
10/09	2,251	2,267	2,246	2,258	-0.4%	124,900	1140億8409万	-5.25%
10/08	2,300	2,313	2,267	2,267	-1.31%	137,800	1145億3881万	-5.11%
10/06	14:00 執行役員の異動に関するお知らせ

プリマハム（2281）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