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
06/19	2,666	2,666	2,653	2,653	-0.64%	900	55億7660万	-0.52%
06/18	2,690	2,690	2,670	2,670	-1.8%	200	56億1234万	+0.07%
06/17	2,675	2,719	2,670	2,719	+1.46%	500	57億1533万	+1.91%
06/16	2,691	2,691	2,680	2,680	-0.74%	500	56億3336万	+0.53%
06/15	2,720	2,750	2,699	2,700	-0.74%	1,600	56億7540万	+1.28%
06/12	2,668	2,720	2,668	2,720	+2.06%	300	57億1744万	+2.06%
06/11	2,651	2,665	2,651	2,665	+0.19%	1,000	56億183万	+0.15%
06/10	2,654	2,700	2,654	2,660	+0.15%	1,100	55億9132万	-0.11%
06/09	2,656	2,656	2,656	2,656	-0.04%	100	55億8291万	-0.3%
06/08	2,625	2,659	2,625	2,657	+1.45%	500	55億8501万	-0.34%
06/05	2,619	2,619	2,619	2,619	+0.04%	100	55億513万	-1.84%
06/04	2,631	2,660	2,618	2,618	-0.49%	1,200	55億303万	-2.02%
06/03	2,650	2,659	2,609	2,631	-0.72%	900	55億3036万	-1.72%
06/02	2,651	2,651	2,650	2,650	-0.34%	300	55億7030万	-1.12%
06/01	2,659	2,659	2,659	2,659	+0.34%	200	55億8921万	-0.89%
05/29	2,651	2,651	2,650	2,650	-0.6%	900	55億7030万	-1.34%
05/28	2,666	2,666	2,666	2,666	-0.52%	400	56億393万	-0.86%
05/27	2,692	2,692	2,670	2,680	+0.22%	700	56億3336万	-0.45%
05/26	2,697	2,697	2,674	2,674	+0.11%	300	56億2074万	-0.71%
05/25	2,700	2,700	2,671	2,671	-0.52%	300	56億1444万	-0.89%
05/22	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	56億4387万	-0.48%
05/20	2,700	2,700	2,675	2,675	-0.37%	400	56億2285万	-0.89%
05/19	2,665	2,685	2,665	2,685	+0.37%	300	56億4387万	-0.59%
05/18	2,718	2,725	2,675	2,675	+0.26%	1,200	56億2285万	-1.04%
05/15	2,667	2,668	2,666	2,668	+0.11%	700	56億813万	-1.33%
05/14	2,664	2,665	2,664	2,665	0%	500	56億183万	-1.52%
05/13	2,663	2,665	2,661	2,665	-0.74%	500	56億183万	-1.62%
05/12	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	56億4387万	-1%
05/11	2,665	2,679	2,665	2,665	-0.56%	900	56億183万	-2.24%
05/08	2,632	2,680	2,632	2,680	+1.82%	300	56億3336万	-2.19%
05/07	2,698	2,698	2,632	2,632	-2.52%	1,000	55億3246万	-4.4%
05/01	2,701	2,701	2,700	2,700	-0.04%	1,500	56億7540万	-2.46%
04/30	2,702	2,702	2,701	2,701	-0.04%	700	56億7750万	-2.84%
04/28	2,725	2,725	2,702	2,702	-0.3%	300	56億7960万	-3.22%
04/27	2,720	2,720	2,710	2,710	-0.37%	600	56億9642万	-3.39%
04/23	2,722	2,722	2,720	2,720	-0.04%	400	57億1744万	-3.48%
04/21	2,725	2,725	2,721	2,721	-0.18%	600	57億1954万	-3.82%
04/20	2,727	2,727	2,726	2,726	-0.04%	400	57億3005万	-4.05%
04/17	2,744	2,744	2,727	2,727	-0.11%	500	57億3215万	-4.38%
04/16	2,727	2,730	2,727	2,730	+0.18%	700	57億3846万	-4.65%
04/15	2,725	2,734	2,725	2,725	+0.04%	1,200	57億2795万	-5.18%
04/13	2,736	2,736	2,724	2,724	0%	300	57億2584万	-5.55%
04/10	2,725	2,725	2,724	2,724	-0.04%	700	57億2584万	-5.91%
04/09	2,735	2,736	2,725	2,725	+0.07%	600	57億2795万	-6.2%
04/08	2,782	2,782	2,723	2,723	+0.11%	700	57億2374万	-6.62%
04/07	2,720	2,760	2,720	2,720	0%	1,100	57億1744万	-7.04%
04/06	2,752	2,760	2,720	2,720	-0.37%	1,100	57億1744万	-7.39%
04/03	2,727	2,730	2,710	2,730	+1.07%	800	57億3846万	-7.39%
04/02	2,710	2,740	2,701	2,701	-0.92%	1,700	56億7750万	-8.72%
04/01	2,731	2,750	2,700	2,726	-0.18%	4,300	57億3005万	-8.18%
03/31	2,741	2,769	2,730	2,731	-0.51%	2,700	57億4056万	-8.32%
03/30	2,765	2,777	2,700	2,745	-9.56%	7,700	57億6999万	-8.16%
03/27	3,015	3,090	3,015	3,035	+0.66%	3,200	63億7957万	+1.23%
03/26	3,010	3,015	2,995	3,015	+0.17%	2,600	63億3753万	+0.67%
03/25	3,005	3,015	3,000	3,010	+0.33%	2,200	63億2702万	+0.53%
03/24	3,000	3,020	2,956	3,000	0%	1,300	63億600万	+0.27%
03/23	3,025	3,030	3,000	3,000	-0.17%	1,200	63億600万	+0.33%
03/19	3,000	3,035	3,000	3,005	-0.83%	1,100	63億1651万	+0.6%
03/18	3,025	3,030	3,000	3,030	+0.17%	1,000	63億6906万	+1.47%
03/17	3,005	3,030	3,005	3,025	+0.67%	1,800	63億5855万	+1.48%
03/16	3,025	3,040	3,000	3,005	-0.66%	2,000	63億1651万	+0.97%
03/13	14:30 業績予想および配当予想の修正に関するお知らせ
03/13	3,000	3,025	2,900	3,025	+0.83%	11,000	63億5855万	+1.78%
03/12	3,000	3,000	2,996	3,000	0%	1,000	63億600万	+1.11%
03/11	2,997	3,000	2,997	3,000	+0.03%	1,000	63億600万	+1.28%
03/10	2,999	3,000	2,992	2,999	+0.3%	1,000	63億389万	+1.39%
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%

滝沢ハム（2293）のIR情報・決算資料

2026/01/16～2026/06/19

IR情報＆株価推移

開示資料

決算

株式

チャート