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	3,000	3,000	2,990	2,990	-0.03%	1,900	62億8498万	+1.22%
03/06	2,972	3,000	2,972	2,991	+0.67%	1,000	62億8708万	+1.36%
03/05	3,000	3,000	2,971	2,971	-0.8%	500	62億4504万	+0.75%
03/04	2,981	2,999	2,960	2,995	+0.47%	1,300	62億9549万	+1.63%
03/03	3,000	3,000	2,979	2,981	-0.63%	1,500	62億6606万	+1.29%
03/02	2,982	3,000	2,980	3,000	+0.57%	1,900	63億600万	+2.04%
02/27	2,965	3,000	2,965	2,983	-0.57%	2,100	62億7026万	+1.6%
02/26	2,987	3,000	2,965	3,000	+1.18%	2,300	63億600万	+2.32%
02/25	2,986	2,997	2,965	2,965	-0.67%	1,800	62億3243万	+1.33%
02/24	2,998	3,000	2,976	2,985	+0.47%	1,600	62億7447万	+2.12%
02/20	2,994	2,994	2,970	2,971	+0.03%	500	62億4504万	+1.78%
02/19	2,995	2,998	2,970	2,970	0%	500	62億4294万	+1.89%
02/18	3,000	3,000	2,952	2,970	-0.54%	1,300	62億4294万	+2.06%
02/17	2,975	3,000	2,975	2,986	+1.25%	2,500	62億7657万	+2.75%
02/16	2,971	2,980	2,948	2,949	+0.03%	1,200	61億9879万	+1.69%
02/13	2,954	2,954	2,948	2,948	+0.17%	900	61億9669万	+1.8%
02/12	2,953	2,954	2,943	2,943	-0.94%	900	61億8618万	+1.8%
02/10	14:30 取締役の辞任に関するお知らせ
02/10	14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	14:30 人事異動に関するお知らせ
02/10	2,940	2,995	2,921	2,971	+2.24%	3,500	62億4504万	+2.91%
02/09	2,900	2,929	2,900	2,906	+0.21%	1,200	61億841万	+0.9%
02/06	2,879	2,900	2,879	2,900	+0.07%	1,200	60億9580万	+0.83%
02/05	2,900	2,900	2,870	2,898	-0.07%	900	60億9159万	+0.94%
02/04	2,879	2,902	2,869	2,900	+0.73%	2,100	60億9580万	+1.15%
02/03	2,918	2,918	2,879	2,879	-0.79%	1,700	60億5165万	+0.63%
02/02	2,928	2,928	2,900	2,902	+0.07%	600	61億	+1.58%
01/30	2,926	2,928	2,900	2,900	-0.51%	1,400	60億9580万	+1.65%
01/29	2,928	2,928	2,910	2,915	-0.41%	700	61億2733万	+2.46%
01/28	2,913	2,927	2,910	2,927	+0.14%	1,100	61億5255万	+3.1%
01/27	2,924	2,924	2,901	2,923	+0.58%	600	61億4414万	+3.21%
01/26	2,910	2,910	2,906	2,906	0%	600	61億841万	+2.9%
01/23	2,892	2,908	2,892	2,906	+0.48%	1,300	61億841万	+3.2%
01/22	2,895	2,895	2,878	2,892	+0.56%	800	60億7898万	+2.95%
01/21	2,873	2,897	2,873	2,876	+0.14%	1,000	60億4535万	+2.64%
01/20	2,870	2,898	2,868	2,872	-0.31%	1,300	60億3694万	+2.75%
01/19	2,879	2,881	2,865	2,881	0%	1,800	60億5586万	+3.3%
01/16	2,868	2,882	2,841	2,881	+0.63%	1,300	60億5586万	+3.6%
01/15	2,861	2,866	2,835	2,863	+0.07%	2,700	60億1802万	+3.25%
01/14	2,860	2,866	2,850	2,861	+0.03%	500	60億1382万	+3.4%
01/13	2,881	2,881	2,820	2,860	+0.88%	2,200	60億1172万	+3.62%
01/09	2,821	2,861	2,821	2,835	-0.56%	1,100	59億5917万	+2.94%
01/08	2,848	2,851	2,825	2,851	+0.88%	1,400	59億9280万	+3.75%
01/07	2,849	2,849	2,807	2,826	-0.6%	1,000	59億4025万	+3.1%
01/06	2,803	2,843	2,803	2,843	+1.43%	1,100	59億7598万	+3.87%
01/05	2,780	2,843	2,780	2,803	+0.54%	2,500	58億9190万	+2.67%
2025
12/30	2,820	2,820	2,788	2,788	-0.14%	1,000	58億6037万	+2.31%
12/29	2,789	2,800	2,789	2,792	+0.14%	700	58億6878万	+2.65%
12/26	2,752	2,788	2,752	2,788	+1.31%	800	58億6037万	+2.73%
12/25	2,766	2,786	2,751	2,752	-1.43%	1,500	57億8470万	+1.62%
12/24	2,798	2,798	2,748	2,792	+0.43%	600	58億6878万	+3.29%
12/23	2,748	2,780	2,724	2,780	+2.13%	1,500	58億4356万	+3.04%
12/22	2,734	2,740	2,722	2,722	-1.02%	2,300	57億2164万	+1.15%
12/19	2,750	2,750	2,750	2,750	0%	100	57億8050万	+2.34%
12/18	2,750	2,750	2,750	2,750	+1.07%	100	57億8050万	+2.54%
12/17	2,725	2,745	2,721	2,721	-0.15%	500	57億1954万	+1.68%
12/16	2,720	2,750	2,720	2,725	+0.29%	1,500	57億2795万	+2.02%
12/15	2,717	2,717	2,711	2,717	+0.26%	1,300	57億1113万	+1.87%
12/12	2,714	2,716	2,708	2,710	-0.15%	1,500	56億9642万	+1.73%
12/11	2,712	2,714	2,712	2,714	+0.11%	700	57億482万	+2.03%
12/10	2,694	2,715	2,686	2,711	+0.93%	1,000	56億9852万	+2.11%
12/09	2,698	2,698	2,686	2,686	-0.3%	600	56億4597万	+1.32%
12/08	2,692	2,717	2,691	2,694	-0.07%	1,800	56億6278万	+1.7%
12/05	2,698	2,698	2,685	2,696	+0.52%	800	56億6699万	+1.93%
12/04	2,715	2,716	2,682	2,682	-1.03%	1,700	56億3756万	+1.51%
12/03	2,712	2,712	2,710	2,710	+0.78%	800	56億9642万	+2.69%
12/02	2,714	2,714	2,689	2,689	-0.04%	800	56億5227万	+2.05%
12/01	2,715	2,717	2,690	2,690	-0.88%	2,300	56億5438万	+2.2%
11/28	2,683	2,714	2,680	2,714	+1.27%	1,600	57億482万	+3.27%
11/27	2,679	2,680	2,675	2,680	+0.07%	700	56億3336万	+2.13%
11/26	2,650	2,678	2,648	2,678	+1.06%	1,200	56億2915万	+2.17%
11/25	2,645	2,650	2,645	2,650	+0.19%	500	55億7030万	+1.22%
11/21	2,623	2,649	2,623	2,645	+0.57%	900	55億5979万	+1.07%
11/20	2,648	2,648	2,630	2,630	-0.68%	1,000	55億2826万	+0.57%
11/19	2,646	2,648	2,635	2,648	+0.08%	900	55億6609万	+1.26%
11/18	2,659	2,659	2,632	2,646	+0.99%	1,300	55億6189万	+1.19%
11/17	2,618	2,622	2,618	2,620	+0.08%	1,200	55億724万	+0.27%
11/14	2,611	2,618	2,611	2,618	+0.08%	200	55億303万	+0.15%
11/13	2,616	2,617	2,616	2,616	+0.23%	500	54億9883万	+0.04%
11/12	2,610	2,619	2,603	2,610	+0.19%	1,200	54億8622万	-0.23%
11/11	14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	2,641	2,650	2,605	2,605	-0.76%	9,700	54億7571万	-0.46%
11/10	2,636	2,636	2,613	2,625	+0.15%	1,700	55億1775万	+0.27%
11/07	14:30 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
11/07	14:30 業績予想の修正に関するお知らせ
11/07	2,618	2,621	2,610	2,621	+0.42%	2,000	55億934万	+0.08%
11/06	2,610	2,610	2,610	2,610	+0.12%	200	54億8622万	-0.34%
11/05	2,607	2,615	2,607	2,607	-0.31%	900	54億7991万	-0.5%
11/04	2,613	2,615	2,613	2,615	-0.19%	500	54億9673万	-0.27%
10/31	2,612	2,620	2,612	2,620	+0.31%	600	55億724万	-0.11%
10/30	2,607	2,612	2,607	2,612	+0.15%	400	54億9042万	-0.42%
10/29	2,608	2,608	2,608	2,608	-0.34%	200	54億8201万	-0.61%
10/28	2,603	2,617	2,603	2,617	+0.54%	500	55億93万	-0.3%
10/27	2,617	2,617	2,603	2,603	+0.04%	600	54億7150万	-0.88%
10/22	2,612	2,615	2,602	2,602	0%	500	54億6940万	-0.95%
10/21	2,602	2,602	2,602	2,602	-0.08%	300	54億6940万	-0.99%
10/20	2,607	2,607	2,603	2,604	-0.46%	900	54億7360万	-0.91%
10/17	2,606	2,616	2,606	2,616	+0.35%	500	54億9883万	-0.46%
10/16	2,610	2,620	2,607	2,607	-0.11%	1,000	54億7991万	-0.8%
10/15	2,612	2,612	2,610	2,610	-0.04%	1,500	54億8622万	-0.65%
10/14	2,621	2,623	2,611	2,611	-0.72%	1,600	54億8832万	-0.61%
10/10	2,629	2,630	2,629	2,630	+0.08%	200	55億2826万	+0.15%
10/09	2,620	2,628	2,620	2,628	+0.31%	800	55億2405万	+0.11%
10/08	2,633	2,633	2,620	2,620	-0.57%	900	55億724万	-0.11%
10/07	2,630	2,640	2,630	2,635	-0.19%	1,200	55億3877万	+0.5%
10/06	2,640	2,640	2,630	2,640	+0.04%	800	55億4928万	+0.76%

滝沢ハム（2293）のIR情報・決算資料

2025/10/06～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート