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
09/30	507	508	506	507	0%	1,900	-	-0.59%
09/29	（IR情報）16:00 投資有価証券売却益(特別利益)の計上に関するお知らせ
09/29	506	507	506	507	-0.2%	1,000	-	-0.59%
09/28	511	511	505	508	-0.39%	5,400	-	-0.39%
09/25	508	510	508	510	0%	1,200	-	0%
09/24	512	512	508	510	+0.2%	4,400	-	0%
09/18	508	509	507	509	-0.2%	3,600	-	-0.2%
09/17	508	510	508	510	+0.39%	1,300	-	-0.2%
09/16	511	511	507	508	0%	3,400	-	-0.59%
09/15	（IR情報）17:00 固定資産の譲渡および特別利益の計上に関するお知らせ
09/15	509	509	508	508	-0.39%	2,700	-	-0.59%
09/14	510	510	509	510	+0.2%	900	-	-0.39%
09/11	510	510	509	509	-0.2%	1,000	-	-0.59%
09/10	509	510	509	510	+0.2%	1,400	-	-0.39%
09/09	507	509	507	509	+0.2%	600	-	-0.59%
09/08	508	509	507	508	-0.39%	5,300	-	-0.78%
09/07	508	510	508	510	+0.39%	1,000	-	-0.58%
09/04	507	508	507	508	0%	1,700	-	-0.97%
09/03	509	510	508	508	-0.39%	3,700	-	-1.17%
09/02	509	512	509	510	-0.2%	1,800	-	-0.78%
09/01	510	512	510	511	+0.2%	3,200	-	-0.78%
08/31	511	511	510	510	-0.2%	2,200	-	-1.16%
08/28	511	512	511	511	0%	1,600	-	-0.97%
08/27	512	512	511	511	-0.2%	1,700	-	-1.16%
08/26	511	513	511	512	-0.19%	1,200	-	-1.16%
08/25	512	513	511	513	+0.2%	2,100	-	-0.97%
08/24	512	518	511	512	-0.19%	3,700	-	-1.16%
08/21	514	514	513	513	-0.39%	200	-	-0.97%
08/20	515	515	510	515	+0.98%	3,100	-	-0.58%
08/19	508	510	508	510	-0.39%	400	-	-1.54%
08/18	512	512	509	512	+0.2%	3,800	-	-1.16%
08/17	510	511	510	511	-0.78%	5,000	-	-1.35%
08/14	514	520	514	515	-0.19%	1,100	-	-0.58%
08/13	524	524	513	516	-1.34%	3,900	-	-0.39%
08/12	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	（IR情報）16:00 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ
08/12	514	523	512	523	+2.15%	5,100	-	+1.16%
08/10	513	513	512	512	-0.19%	800	-	-0.78%
08/07	514	514	513	513	-0.39%	1,200	-	-0.39%
08/06	515	515	515	515	0%	100	-	+0.19%
08/05	517	517	515	515	-0.39%	1,700	-	+0.39%
08/04	518	519	517	517	-0.19%	800	-	+1.17%
08/03	518	523	518	518	0%	800	-	+1.57%
07/31	521	524	518	518	-1.15%	1,200	-	+1.97%
07/30	516	537	516	524	+0.77%	4,100	-	+3.56%
07/29	530	530	520	520	-1.33%	2,000	-	+3.17%
07/28	525	527	523	527	+0.38%	2,400	-	+4.77%
07/27	531	532	525	525	-0.76%	1,500	-	+4.79%
07/24	526	532	525	529	+0.76%	2,200	-	+6.01%
07/23	535	535	523	525	-1.87%	2,900	-	+5.42%
07/22	525	539	520	535	+2.88%	4,500	-	+7.86%
07/21	516	523	516	520	+1.96%	4,600	-	+5.26%
07/17	510	514	509	510	-0.78%	2,900	-	+3.66%
07/16	511	514	510	514	-0.19%	1,400	-	+4.68%
07/15	515	515	511	515	0%	1,000	-	+5.1%
07/14	510	515	507	515	+1.58%	2,200	-	+5.32%
07/13	514	514	507	507	-1.36%	3,000	-	+3.89%
07/10	515	515	512	514	+0.59%	500	-	+5.54%
07/09	507	515	507	511	+0.79%	3,700	-	+4.93%
07/08	503	514	503	507	+0.8%	4,500	-	+4.32%
07/07	498	503	498	503	+1.62%	5,900	-	+3.5%
07/06	488	497	488	495	+1.23%	1,600	-	+1.64%
07/03	485	495	485	489	+0.82%	4,700	-	0%
07/02	484	485	480	485	+0.21%	2,900	-	-1.22%
07/01	480	484	480	484	+1.04%	4,000	-	-1.83%
06/30	476	484	476	479	+0.63%	7,300	-	-3.23%
06/29	478	478	471	476	-0.42%	3,400	-	-4.42%
06/26	469	484	469	478	+1.92%	3,600	-	-4.4%
06/25	481	481	468	469	-2.29%	10,100	-	-6.76%
06/24	480	480	474	480	-0.21%	8,600	-	-5.33%
06/23	482	482	480	481	-0.21%	1,400	-	-5.69%
06/22	482	482	480	482	0%	5,700	-	-6.04%
06/19	482	483	480	482	-0.41%	2,200	-	-6.59%
06/18	482	484	481	484	+0.41%	4,600	-	-6.74%
06/17	483	484	481	482	-0.21%	2,700	-	-7.66%
06/16	482	485	480	483	-0.41%	9,300	-	-8%
06/15	481	485	481	485	+0.41%	7,100	-	-8.14%
06/12	485	489	481	483	-0.41%	5,400	-	-9.04%
06/11	483	492	483	485	0%	5,300	-	-9.35%
06/10	488	488	483	485	-0.82%	2,600	-	-10.02%
06/09	488	490	485	489	-0.61%	3,000	-	-9.78%
06/08	495	495	485	492	-0.61%	2,400	-	-9.89%
06/05	502	505	482	495	-1.39%	10,700	-	-10%
06/04	506	506	502	502	-1.38%	4,500	-	-9.39%
06/03	523	523	509	509	-2.3%	7,800	-	-8.78%
06/02	534	536	521	521	-2.98%	3,500	-	-7.13%
06/01	537	541	514	537	0%	17,000	-	-4.79%
05/29	544	544	537	537	-1.29%	2,300	-	-5.29%
05/28	545	546	538	544	-0.18%	3,600	-	-4.39%
05/27	540	546	539	545	+0.93%	5,200	-	-4.72%
05/26	542	543	540	540	-0.37%	2,500	-	-5.92%
05/25	551	555	540	542	-1.63%	12,600	-	-6.07%
05/22	555	555	551	551	-0.36%	1,700	-	-4.84%
05/21	552	555	551	553	0%	3,500	-	-4.98%
05/20	565	565	552	553	-1.25%	5,000	-	-5.31%
05/19	559	561	555	560	+0.18%	2,900	-	-4.44%
05/18	565	565	558	559	-1.06%	1,800	-	-4.93%
05/15	561	565	555	565	+1.25%	1,400	-	-4.07%
05/14	（IR情報）16:00 個別業績の前期実績値との差異に関するお知らせ
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	554	568	554	558	+0.72%	2,400	-	-5.58%
05/13	557	559	551	554	-0.89%	6,500	-	-6.58%
05/12	563	563	559	559	-1.24%	4,100	-	-6.05%
05/11	575	579	563	566	-1.74%	8,600	-	-5.19%
05/08	578	578	575	576	-0.35%	3,300	-	-3.84%
05/07	578	580	577	578	+0.17%	3,500	-	-3.67%

福留ハム（2291）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート