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	2,651	2,662	2,651	2,655	-0.52%	700	-	-1.26%
10/01	2,669	2,675	2,669	2,669	0%	1,300	-	-0.82%
09/30	2,669	2,669	2,669	2,669	-0.19%	400	-	-0.89%
09/29	2,650	2,674	2,650	2,674	+0.56%	500	-	-0.78%
09/28	2,654	2,666	2,654	2,659	+0.15%	1,900	-	-1.37%
09/25	2,665	2,665	2,655	2,655	-0.3%	600	-	-1.59%
09/24	2,672	2,672	2,652	2,663	+0.41%	1,400	-	-1.37%
09/18	2,674	2,675	2,652	2,652	-0.82%	5,900	-	-1.89%
09/17	2,680	2,680	2,673	2,674	-0.22%	700	-	-1.18%
09/16	2,680	2,680	2,669	2,680	0%	900	-	-1.03%
09/15	2,686	2,686	2,680	2,680	-0.22%	2,000	-	-1.18%
09/14	2,690	2,690	2,686	2,686	-0.52%	1,500	-	-1.07%
09/11	2,701	2,701	2,680	2,700	-0.04%	2,100	-	-0.66%
09/10	2,701	2,702	2,701	2,701	0%	500	-	-0.66%
09/09	2,703	2,703	2,701	2,701	-0.07%	600	-	-0.7%
09/08	2,710	2,710	2,703	2,703	-0.26%	400	-	-0.63%
09/07	2,715	2,715	2,703	2,710	-0.18%	800	-	-0.37%
09/04	2,720	2,720	2,715	2,715	-0.18%	400	-	-0.18%
09/03	2,704	2,727	2,704	2,720	+0.26%	1,000	-	-0.04%
09/02	2,705	2,713	2,703	2,713	+0.11%	1,200	-	-0.29%
09/01	2,706	2,710	2,706	2,710	+0.18%	500	-	-0.4%
08/31	2,712	2,714	2,705	2,705	-0.18%	1,500	-	-0.62%
08/28	2,706	2,711	2,706	2,710	0%	500	-	-0.51%
08/27	2,704	2,710	2,704	2,710	0%	500	-	-0.55%
08/26	2,715	2,715	2,710	2,710	-0.29%	700	-	-0.59%
08/25	2,705	2,718	2,705	2,718	+0.52%	300	-	-0.29%
08/24	2,717	2,717	2,704	2,704	-0.48%	1,100	-	-0.81%
08/21	2,710	2,717	2,710	2,717	+0.37%	300	-	-0.4%
08/20	2,706	2,707	2,703	2,707	+0.04%	400	-	-0.84%
08/19	2,702	2,706	2,702	2,706	+0.15%	900	-	-0.88%
08/18	2,705	2,710	2,700	2,702	-1.21%	2,700	-	-1.06%
08/17	2,730	2,735	2,728	2,735	+0.18%	1,000	-	+0.15%
08/14	2,730	2,730	2,730	2,730	-0.07%	900	-	-0.04%
08/13	2,766	2,766	2,730	2,732	-1.23%	1,200	-	+0.11%
08/12	2,765	2,775	2,754	2,766	+0.04%	800	-	+1.39%
08/10	（IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	2,764	2,781	2,736	2,765	+0.58%	700	-	+1.51%
08/07	2,730	2,749	2,730	2,749	+0.84%	800	-	+1.07%
08/05	2,726	2,726	2,726	2,726	+0.04%	100	-	+0.29%
08/04	2,763	2,763	2,705	2,725	+0.18%	1,400	-	+0.37%
08/03	2,706	2,720	2,706	2,720	+0.59%	200	-	+0.29%
07/31	2,735	2,735	2,704	2,704	-0.26%	700	-	-0.22%
07/30	2,711	2,711	2,711	2,711	-0.37%	700	-	+0.07%
07/29	2,725	2,725	2,721	2,721	+0.04%	300	-	+0.48%
07/28	2,730	2,730	2,720	2,720	-0.18%	600	-	+0.55%
07/27	2,740	2,740	2,725	2,725	-0.55%	1,600	-	+0.81%
07/24	2,751	2,751	2,740	2,740	-0.4%	500	-	+1.37%
07/23	2,731	2,751	2,731	2,751	+0.81%	400	-	+1.89%
07/22	2,728	2,730	2,728	2,729	+0.04%	600	-	+1.15%
07/21	2,727	2,733	2,727	2,728	+0.04%	900	-	+1.11%
07/17	2,727	2,727	2,727	2,727	+0.33%	100	-	+1.19%
07/16	2,752	2,752	2,718	2,718	-1.24%	400	-	+0.93%
07/15	2,749	2,752	2,749	2,752	+0.11%	900	-	+2.3%
07/14	2,709	2,749	2,709	2,749	+0.92%	800	-	+2.31%
07/13	2,725	2,725	2,724	2,724	0%	500	-	+1.6%
07/10	2,704	2,724	2,704	2,724	+0.33%	700	-	+1.76%
07/09	2,722	2,722	2,715	2,715	-0.26%	300	-	+1.57%
07/08	2,686	2,722	2,686	2,722	+1.53%	900	-	+1.91%
07/07	2,690	2,700	2,681	2,681	-0.67%	1,200	-	+0.49%
07/06	2,673	2,699	2,673	2,699	+0.97%	700	-	+1.2%
07/03	2,663	2,673	2,661	2,673	+0.41%	700	-	+0.26%
07/02	2,687	2,687	2,662	2,662	-1.37%	700	-	-0.15%
07/01	2,665	2,699	2,664	2,699	+1.5%	400	-	+1.24%
06/26	2,709	2,709	2,659	2,659	0%	900	-	-0.23%
06/25	2,659	2,659	2,659	2,659	+0.08%	100	-	-0.26%
06/24	2,670	2,670	2,657	2,657	-0.86%	400	-	-0.37%
06/23	2,700	2,700	2,674	2,680	0%	500	-	+0.45%
06/22	2,677	2,680	2,677	2,680	+1.02%	200	-	+0.45%
06/19	2,666	2,666	2,653	2,653	-0.64%	900	-	-0.52%
06/18	2,690	2,690	2,670	2,670	-1.8%	200	-	+0.07%
06/17	2,675	2,719	2,670	2,719	+1.46%	500	-	+1.91%
06/16	2,691	2,691	2,680	2,680	-0.74%	500	-	+0.53%
06/15	2,720	2,750	2,699	2,700	-0.74%	1,600	-	+1.28%
06/12	2,668	2,720	2,668	2,720	+2.06%	300	-	+2.06%
06/11	2,651	2,665	2,651	2,665	+0.19%	1,000	-	+0.15%
06/10	2,654	2,700	2,654	2,660	+0.15%	1,100	-	-0.11%
06/09	2,656	2,656	2,656	2,656	-0.04%	100	-	-0.3%
06/08	2,625	2,659	2,625	2,657	+1.45%	500	-	-0.34%
06/05	2,619	2,619	2,619	2,619	+0.04%	100	-	-1.84%
06/04	2,631	2,660	2,618	2,618	-0.49%	1,200	-	-2.02%
06/03	2,650	2,659	2,609	2,631	-0.72%	900	-	-1.72%
06/02	2,651	2,651	2,650	2,650	-0.34%	300	-	-1.12%
06/01	2,659	2,659	2,659	2,659	+0.34%	200	-	-0.89%
05/29	2,651	2,651	2,650	2,650	-0.6%	900	-	-1.34%
05/28	2,666	2,666	2,666	2,666	-0.52%	400	-	-0.86%
05/27	2,692	2,692	2,670	2,680	+0.22%	700	-	-0.45%
05/26	2,697	2,697	2,674	2,674	+0.11%	300	-	-0.71%
05/25	2,700	2,700	2,671	2,671	-0.52%	300	-	-0.89%
05/22	（IR情報）15:00 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
05/21	2,675	2,685	2,675	2,685	+0.37%	200	-	-0.48%
05/20	2,700	2,700	2,675	2,675	-0.37%	400	-	-0.89%
05/19	2,665	2,685	2,665	2,685	+0.37%	300	-	-0.59%
05/18	2,718	2,725	2,675	2,675	+0.26%	1,200	-	-1.04%
05/15	2,667	2,668	2,666	2,668	+0.11%	700	-	-1.33%
05/14	2,664	2,665	2,664	2,665	0%	500	-	-1.52%
05/13	2,663	2,665	2,661	2,665	-0.74%	500	-	-1.62%
05/12	（IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	2,662	2,719	2,660	2,685	+0.75%	2,700	-	-1%
05/11	2,665	2,679	2,665	2,665	-0.56%	900	-	-2.24%
05/08	2,632	2,680	2,632	2,680	+1.82%	300	-	-2.19%
05/07	2,698	2,698	2,632	2,632	-2.52%	1,000	-	-4.4%
05/01	2,701	2,701	2,700	2,700	-0.04%	1,500	-	-2.46%
04/30	2,702	2,702	2,701	2,701	-0.04%	700	-	-2.84%

滝沢ハム（2293）のイベントチャート

2026/04/30～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート