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
10/05	2,120	2,131	2,105	2,125	+0.28%	115,500	-	-5.3%
10/02	2,150	2,150	2,117	2,119	-1.62%	137,100	-	-5.78%
10/01	2,147	2,162	2,134	2,154	+0.23%	156,000	-	-4.44%
09/30	2,160	2,161	2,133	2,149	-0.37%	168,700	-	-4.83%
09/29	2,216	2,221	2,157	2,157	-4.98%	375,500	-	-4.64%
09/28	2,292	2,299	2,270	2,270	-0.7%	493,000	-	+0.22%
09/25	2,282	2,303	2,282	2,286	+0.66%	287,200	-	+0.97%
09/24	2,300	2,300	2,271	2,271	-1.73%	361,200	-	+0.4%
09/18	2,318	2,318	2,302	2,311	-0.3%	210,500	-	+2.26%
09/17	2,292	2,320	2,292	2,318	+1.4%	201,600	-	+2.7%
09/16	2,296	2,311	2,286	2,286	-0.22%	131,500	-	+1.51%
09/15	2,304	2,311	2,290	2,291	+0.13%	126,100	-	+1.96%
09/14	2,258	2,288	2,257	2,288	+2.1%	162,100	-	+2.1%
09/11	2,241	2,266	2,238	2,241	-0.53%	156,100	-	+0.22%
09/10	2,248	2,261	2,243	2,253	+0.13%	113,200	-	+0.99%
09/09	2,254	2,264	2,242	2,250	-0.18%	135,800	-	+0.99%
09/08	2,235	2,263	2,232	2,254	+0.45%	107,500	-	+1.21%
09/07	2,237	2,252	2,226	2,244	-0.4%	161,900	-	+0.76%
09/04	2,234	2,255	2,229	2,253	+0.27%	134,700	-	+1.08%
09/03	2,254	2,259	2,238	2,247	-0.31%	146,300	-	+0.54%
09/02	2,268	2,272	2,250	2,254	-0.62%	126,400	-	+0.58%
09/01	2,275	2,292	2,261	2,268	-0.31%	118,300	-	+1.07%
08/31	11:20 雇用型執行役員等向け業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ
08/31	11:20 雇用型執行役員等向け業績連動型株式報酬制度の導入に伴う自己株式の処分に関するお知らせ
08/31	2,282	2,282	2,257	2,275	+0.18%	122,900	-	+1.29%
08/28	2,260	2,279	2,249	2,271	+0.75%	90,600	-	+1.07%
08/27	15:30 従業員持株会に対する譲渡権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
08/27	2,254	2,275	2,247	2,254	0%	83,500	-	+0.36%
08/26	2,265	2,277	2,247	2,254	-0.22%	65,400	-	+0.27%
08/25	2,268	2,278	2,257	2,259	+0.18%	56,300	-	+0.44%
08/24	2,250	2,279	2,248	2,255	+0.31%	90,700	-	+0.22%
08/21	2,236	2,250	2,231	2,248	+0.54%	74,100	-	-0.09%
08/20	2,256	2,266	2,223	2,236	-0.36%	102,100	-	-0.67%
08/19	2,241	2,248	2,217	2,244	+0.63%	88,200	-	-0.36%
08/18	2,219	2,234	2,207	2,230	+0.31%	71,200	-	-0.98%
08/17	2,227	2,238	2,216	2,223	-0.18%	81,300	-	-1.33%
08/14	2,185	2,232	2,175	2,227	+1.97%	117,300	-	-1.24%
08/13	2,177	2,200	2,172	2,184	+0.92%	113,300	-	-3.32%
08/12	2,169	2,173	2,152	2,164	+0.42%	122,400	-	-4.37%
08/10	2,163	2,165	2,130	2,155	+0.42%	173,600	-	-4.94%
08/07	2,145	2,153	2,126	2,146	+1.23%	180,300	-	-5.5%
08/06	12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,208	2,231	2,102	2,120	-3.42%	357,200	-	-6.85%
08/05	2,219	2,222	2,183	2,195	-0.68%	129,100	-	-3.77%
08/04	2,256	2,256	2,210	2,210	-2.13%	131,100	-	-3.16%
08/03	2,300	2,303	2,258	2,258	-1.7%	103,100	-	-1.14%
07/31	2,357	2,360	2,294	2,297	-3.93%	94,400	-	+0.61%
07/30	2,384	2,395	2,363	2,391	-0.71%	91,400	-	+4.87%
07/29	2,340	2,430	2,340	2,408	+3.13%	97,400	-	+5.89%
07/28	2,329	2,352	2,321	2,335	+0.73%	55,000	-	+3%
07/27	15:45 従業員持株会に対する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
07/27	2,298	2,318	2,291	2,318	+1.62%	56,700	-	+2.48%
07/24	2,275	2,286	2,259	2,281	+0.66%	42,800	-	+1.02%
07/23	2,285	2,285	2,260	2,266	-0.96%	70,700	-	+0.49%
07/22	2,290	2,292	2,275	2,288	-0.44%	54,700	-	+1.6%
07/21	2,291	2,331	2,281	2,298	+0.83%	135,300	-	+2.22%
07/17	2,265	2,301	2,262	2,279	+1.06%	80,300	-	+1.51%
07/16	2,268	2,277	2,255	2,255	-0.13%	45,600	-	+0.53%
07/15	2,267	2,280	2,251	2,258	-0.13%	54,700	-	+0.71%
07/14	2,272	2,289	2,261	2,261	+0.04%	49,700	-	+0.89%
07/13	2,255	2,272	2,246	2,260	+0.4%	49,400	-	+0.94%
07/10	2,295	2,295	2,248	2,251	-1.36%	91,000	-	+0.63%
07/09	2,304	2,305	2,270	2,282	-0.91%	50,600	-	+2.1%
07/08	2,300	2,315	2,288	2,303	+0.79%	50,300	-	+3.32%
07/07	9:10 自己株式の取得状況及び取得終了に関するお知らせ
07/07	2,283	2,302	2,278	2,285	+0.13%	71,200	-	+2.7%
07/06	2,269	2,286	2,258	2,282	+1.02%	74,400	-	+2.75%
07/03	2,266	2,286	2,256	2,259	-0.22%	95,000	-	+1.85%
07/02	2,256	2,275	2,248	2,264	+1.57%	115,700	-	+2.03%
07/01	9:25 自己株式の取得状況に関するお知らせ
07/01	2,232	2,244	2,225	2,229	-0.18%	73,200	-	+0.5%
06/30	2,255	2,267	2,230	2,233	-0.89%	87,200	-	+0.63%
06/29	2,258	2,269	2,235	2,253	+0.63%	71,500	-	+1.53%
06/26	15:00 雇用型執行役員等向け業績連動型株式報酬制度の導入に関するお知らせ
06/26	2,230	2,253	2,228	2,239	+0.54%	49,500	-	+0.99%
06/25	2,250	2,252	2,223	2,227	-0.71%	60,900	-	+0.45%
06/24	2,232	2,258	2,231	2,243	+0.49%	84,000	-	+1.13%
06/23	2,210	2,241	2,208	2,232	+1.18%	81,100	-	+0.68%
06/22	2,222	2,228	2,200	2,206	-0.59%	55,700	-	-0.54%
06/19	2,199	2,219	2,193	2,219	+0.91%	83,700	-	0%
06/18	2,180	2,203	2,177	2,199	+0.64%	62,300	-	-1.04%
06/17	2,205	2,230	2,185	2,185	-0.91%	82,100	-	-1.67%
06/16	2,200	2,215	2,177	2,205	-0.32%	71,300	-	-0.77%
06/15	2,238	2,240	2,211	2,212	-0.45%	43,900	-	-0.41%
06/12	2,240	2,251	2,215	2,222	-0.85%	71,800	-	+0.09%
06/11	2,228	2,248	2,213	2,241	+0.63%	60,100	-	+0.99%
06/10	2,209	2,245	2,209	2,227	+0.86%	71,900	-	+0.32%
06/09	2,220	2,237	2,208	2,208	-0.41%	75,800	-	-0.59%
06/08	2,185	2,217	2,180	2,217	+1.05%	120,500	-	-0.27%
06/05	2,151	2,196	2,151	2,194	+2%	82,500	-	-1.39%
06/04	2,183	2,188	2,150	2,151	-2.23%	83,700	-	-3.41%
06/03	2,175	2,200	2,165	2,200	+0.82%	82,300	-	-1.3%
06/02	2,178	2,205	2,148	2,182	-0.68%	101,700	-	-2.11%
06/01	15:30 自己株式の取得状況に関するお知らせ
06/01	2,258	2,258	2,197	2,197	-3.85%	103,600	-	-1.44%
05/29	2,238	2,296	2,238	2,285	+2.1%	77,400	-	+2.42%
05/28	2,250	2,266	2,224	2,238	-0.53%	73,000	-	+0.31%
05/27	2,242	2,257	2,232	2,250	+0.85%	95,700	-	+0.76%
05/26	2,208	2,234	2,199	2,231	+0.77%	80,100	-	-0.22%
05/25	2,221	2,234	2,202	2,214	-1.16%	72,700	-	-1.2%
05/22	2,236	2,241	2,208	2,240	-0.04%	71,100	-	-0.22%
05/21	2,237	2,256	2,234	2,241	+0.27%	61,500	-	-0.4%
05/20	2,259	2,280	2,211	2,235	-0.89%	95,600	-	-0.84%
05/19	2,232	2,268	2,232	2,255	+1.12%	87,100	-	-0.31%
05/18	2,293	2,293	2,218	2,230	-2.75%	134,700	-	-1.72%
05/15	2,200	2,307	2,188	2,293	+3.9%	183,300	-	+0.66%
05/14	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	15:00 中間配当制度の導入及び定款一部変更に関するお知らせ
05/14	2,188	2,220	2,161	2,207	+1.61%	100,000	-	-3.33%
05/13	2,173	2,207	2,172	2,172	-0.32%	78,500	-	-5.19%
05/12	2,177	2,207	2,172	2,179	-0.14%	44,800	-	-5.22%

丸大食品（2288）のIR情報・決算資料

2026/05/12～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート