日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/21	2,250	2,256	2,232	2,232	-0.45%	53,100	1127億7045万	-1.8%
05/20	2,252	2,258	2,228	2,242	-0.93%	90,200	1132億7570万	-1.32%
05/19	2,265	2,277	2,245	2,263	-0.7%	87,400	1143億3671万	-0.31%
05/16	2,299	2,300	2,267	2,279	+0.35%	61,400	1151億4510万	+0.57%
05/15	2,240	2,285	2,230	2,271	+1.25%	88,000	1147億4091万	+0.4%
05/14	2,260	2,261	2,224	2,243	-1.19%	90,900	1133億2622万	-0.53%
05/13	2,300	2,317	2,261	2,270	-1.65%	105,500	1146億9038万	+0.8%
05/12	2,310	2,320	2,287	2,308	+0.13%	172,900	1166億1031万	+2.62%
05/09	2,255	2,320	2,245	2,305	+2.22%	231,400	1164億5873万	+2.67%
05/08	2,231	2,281	2,226	2,255	-3.14%	362,300	1139億3251万	+0.62%
05/07	15:30 2025年3月期決算短信[日本基準](連結)
05/07	2,321	2,343	2,293	2,328	+2.02%	167,200	1176億2080万	+3.93%
05/02	2,273	2,288	2,255	2,282	-0.22%	89,300	1152億9667万	+2.01%
05/01	2,300	2,300	2,271	2,287	-0.57%	45,000	1155億4930万	+2.19%
04/30	2,290	2,309	2,278	2,300	+0.79%	89,300	1162億611万	+2.77%
04/28	2,267	2,286	2,266	2,282	+0.62%	62,500	1152億9667万	+2.01%
04/25	2,274	2,291	2,258	2,268	-0.83%	58,500	1145億8933万	+1.39%
04/24	2,323	2,327	2,280	2,287	-1.85%	67,300	1155億4930万	+2.28%
04/23	2,321	2,349	2,311	2,330	+0.3%	97,000	1177億2184万	+4.25%
04/22	2,299	2,328	2,298	2,323	+0.43%	91,700	1173億6817万	+4.08%
04/21	2,275	2,316	2,273	2,313	+1.98%	92,000	1168億6293万	+3.82%
04/18	2,244	2,271	2,240	2,268	+1.3%	65,800	1145億8933万	+1.98%
04/17	2,229	2,243	2,228	2,239	+0.45%	43,300	1131億2412万	+0.77%
04/16	2,223	2,235	2,210	2,229	+0.95%	54,300	1126億1888万	+0.36%
04/15	2,222	2,233	2,201	2,208	-0.41%	68,100	1115億5787万	-0.54%
04/14	2,212	2,238	2,200	2,217	+0.86%	68,600	1120億1259万	-0.18%
04/11	2,172	2,205	2,162	2,198	-0.5%	89,300	1110億5262万	-0.99%
04/10	2,236	2,239	2,180	2,209	+2.51%	93,800	1116億839万	-0.54%
04/09	2,170	2,172	2,114	2,155	-0.78%	143,800	1088億8007万	-2.93%
04/08	2,139	2,181	2,100	2,172	+3.97%	113,900	1097億3899万	-2.21%
04/07	2,030	2,125	2,012	2,089	-3.55%	238,700	1055億4546万	-5.99%
04/04	2,157	2,190	2,151	2,166	-1.32%	129,000	1094億3584万	-2.7%
04/03	2,183	2,202	2,170	2,195	-0.68%	105,900	1109億105万	-1.44%
04/02	2,222	2,229	2,202	2,210	-0.54%	69,900	1116億5892万	-0.67%
04/01	2,245	2,249	2,221	2,222	0%	53,400	1122億6521万	-0.04%
03/31	2,240	2,240	2,208	2,222	-1.72%	100,400	1122億6521万	+0.09%
03/28	2,262	2,268	2,244	2,261	-1.35%	87,400	1142億3566万	+2.03%
03/27	2,280	2,292	2,271	2,292	+0.39%	86,000	1158億192万	+3.62%
03/26	2,285	2,287	2,273	2,283	0%	65,400	1153億4720万	+3.44%
03/25	2,275	2,288	2,262	2,283	+0.4%	57,300	1153億4720万	+3.73%
03/24	2,279	2,279	2,255	2,274	+0.71%	61,700	1148億9248万	+3.5%
03/21	2,258	2,274	2,257	2,258	-0.22%	60,500	1140億8409万	+2.96%
03/19	2,250	2,269	2,246	2,263	+0.35%	50,100	1143億3671万	+3.38%
03/18	2,240	2,262	2,239	2,255	+1.12%	75,900	1139億3251万	+3.25%
03/17	2,212	2,234	2,209	2,230	+0.95%	60,300	1126億6940万	+2.34%
03/14	2,201	2,216	2,201	2,209	-0.14%	53,800	1116億839万	+1.66%
03/13	2,200	2,218	2,198	2,212	+0.23%	65,000	1117億5997万	+1.98%
03/12	2,200	2,207	2,193	2,207	-0.32%	101,400	1115億734万	+2.03%
03/11	2,215	2,219	2,202	2,214	-0.14%	104,500	1118億6101万	+2.41%
03/10	2,225	2,229	2,208	2,217	+0.18%	86,500	1120億1259万	+2.59%
03/07	2,203	2,213	2,184	2,213	+0.36%	50,600	1118億1049万	+2.41%
03/06	2,205	2,215	2,198	2,205	+0.27%	70,300	1114億629万	+2.08%
03/05	2,188	2,206	2,185	2,199	+0.87%	45,900	1111億315万	+1.85%
03/04	2,210	2,213	2,180	2,180	-0.59%	59,700	1101億4318万	+0.97%
03/03	2,200	2,215	2,191	2,193	+0.18%	97,400	1108億	+1.62%
02/28	2,185	2,198	2,182	2,189	+0.23%	118,800	1105億9790万	+1.48%
02/27	2,143	2,184	2,141	2,184	+1.39%	113,700	1103億4528万	+1.3%
02/26	2,165	2,168	2,138	2,154	+0.14%	85,900	1088億2955万	-0.09%
02/25	2,155	2,158	2,144	2,151	+0.33%	94,700	1086億7798万	-0.28%
02/21	2,138	2,158	2,126	2,144	+0.33%	135,200	1083億2431万	-0.65%
02/20	2,159	2,165	2,133	2,137	-0.97%	125,100	1079億7064万	-1.02%
02/19	2,157	2,178	2,152	2,158	+0.14%	69,300	1090億3165万	-0.09%
02/18	2,150	2,162	2,146	2,155	+0.23%	51,300	1088億8007万	-0.19%
02/17	2,164	2,175	2,150	2,150	-0.65%	89,300	1086億2745万	-0.42%
02/14	2,188	2,189	2,155	2,164	-0.51%	88,500	1093億3479万	+0.19%
02/13	2,168	2,187	2,160	2,175	+0.83%	70,500	1098億9056万	+0.69%
02/12	2,173	2,173	2,143	2,157	+0.19%	109,300	1089億8112万	-0.19%
02/10	2,125	2,154	2,122	2,153	+1.89%	96,400	1087億7903万	-0.46%
02/07	2,109	2,120	2,101	2,113	+0.67%	90,400	1067億5805万	-2.45%
02/06	2,100	2,112	2,093	2,099	+0.43%	137,100	1060億5071万	-3.27%
02/05	2,100	2,108	2,082	2,090	+0.92%	195,800	1055億9599万	-3.91%
02/04	2,100	2,128	2,071	2,071	-5.43%	500,000	1046億3603万	-4.96%
02/03	15:30 2025年3月期第3四半期決算短信[日本基準](連結)
02/03	15:30 2025年3月期業績予想の修正に関するお知らせ
02/03	15:30 組織変更及び役員等の異動に関するお知らせ
02/03	2,208	2,244	2,180	2,190	-0.14%	282,600	1106億4843万	+0.27%
01/31	2,196	2,200	2,189	2,193	-0.5%	40,000	1108億	+0.41%
01/30	2,189	2,204	2,185	2,204	+0.69%	54,800	1113億5577万	+0.92%
01/29	2,193	2,197	2,180	2,189	-0.18%	55,000	1105億9790万	+0.23%
01/28	2,185	2,205	2,184	2,193	+0.6%	57,600	1108億	+0.37%
01/27	2,175	2,186	2,168	2,180	+0.74%	53,200	1101億4318万	-0.27%
01/24	2,176	2,184	2,164	2,164	+0.28%	37,000	1093億3479万	-1.1%
01/23	2,174	2,174	2,153	2,158	-0.74%	71,300	1090億3165万	-1.55%
01/22	2,186	2,193	2,174	2,174	-0.32%	57,200	1098億4004万	-1%
01/21	2,181	2,186	2,171	2,181	+0.14%	65,000	1101億9371万	-0.82%
01/20	2,180	2,181	2,166	2,178	+0.37%	45,700	1100億4214万	-1%
01/17	2,177	2,178	2,150	2,170	-0.23%	71,400	1096億3794万	-1.41%
01/16	2,171	2,183	2,163	2,175	+0.28%	101,500	1098億9056万	-1.23%
01/15	2,163	2,175	2,152	2,169	+1.54%	89,800	1095億8742万	-1.54%
01/14	2,151	2,155	2,130	2,136	-0.65%	83,100	1079億2011万	-3.09%
01/10	2,158	2,158	2,145	2,150	-0.6%	74,000	1086億2745万	-2.58%
01/09	2,172	2,173	2,156	2,163	-0.41%	85,500	1092億8427万	-2.04%
01/08	2,196	2,199	2,171	2,172	-1.09%	134,400	1097億3899万	-1.63%
01/07	2,214	2,214	2,194	2,196	-0.81%	79,000	1109億5158万	-0.59%
01/06	2,225	2,226	2,210	2,214	-0.36%	84,700	1118億6101万	+0.27%
2024
12/30	2,232	2,238	2,218	2,222	-0.22%	60,200	1122億6521万	+0.68%
12/27	2,216	2,227	2,206	2,227	+0.77%	42,100	1125億1783万	+0.95%
12/26	2,197	2,210	2,195	2,210	+0.59%	79,300	1116億5892万	+0.27%
12/25	2,202	2,202	2,182	2,197	+0.09%	49,000	1110億210万	-0.27%
12/24	2,184	2,197	2,181	2,195	+0.5%	62,100	1109億105万	-0.36%
12/23	2,192	2,201	2,180	2,184	-0.46%	111,600	1103億4528万	-0.86%
12/20	2,222	2,222	2,194	2,194	-1.22%	97,700	1108億5053万	-0.45%
12/19	2,196	2,223	2,195	2,221	+0.68%	67,200	1122億1469万	+0.77%
12/18	2,225	2,226	2,206	2,206	-0.85%	34,300	1114億5682万	+0.14%

2281 プリマハム

IR情報

2024/12/18～2025/05/21

IR情報＆株価推移

開示資料

決算

株式

チャート