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
03/06	6,150	6,150	6,060	6,110	-0.97%	229,900	3511億4787万	-1.02%
03/05	6,340	6,340	6,170	6,170	+0.49%	170,200	3545億9613万	+0.03%
03/04	6,220	6,220	6,060	6,140	-2.54%	320,700	3528億7200万	-0.36%
03/03	6,400	6,400	6,290	6,300	-1.56%	263,500	3620億6736万	+2.32%
03/02	6,400	6,470	6,360	6,400	-0.78%	199,800	3678億1447万	+4.15%
02/27	6,310	6,480	6,290	6,450	+2.38%	185,100	3706億8802万	+5.22%
02/26	6,350	6,370	6,280	6,300	-0.79%	212,700	3620億6736万	+3.08%
02/25	6,290	6,350	6,250	6,350	+1.11%	193,500	3649億4091万	+4.06%
02/24	6,240	6,310	6,190	6,280	+1.13%	164,300	3609億1794万	+3.19%
02/20	6,200	6,230	6,160	6,210	-0.32%	120,100	3568億9497万	+2.29%
02/19	6,190	6,250	6,130	6,230	+0.48%	155,400	3580億4439万	+2.86%
02/18	6,160	6,220	6,150	6,200	+0.81%	100,400	3563億2026万	+2.63%
02/17	6,190	6,210	6,150	6,150	-0.65%	96,700	3534億4671万	+2.11%
02/16	6,240	6,240	6,170	6,190	-0.32%	132,200	3557億4555万	+3.05%
02/13	6,260	6,270	6,170	6,210	-0.8%	163,600	3568億9497万	+3.71%
02/12	6,160	6,260	6,140	6,260	+2.12%	139,900	3597億6852万	+4.89%
02/10	6,130	6,210	6,100	6,130	+0.33%	219,900	3522億9729万	+3.09%
02/09	6,130	6,150	6,030	6,110	+0.99%	201,100	3511億4787万	+3.07%
02/06	16:00 剰余金の配当(記念配当)に関するお知らせ
02/06	6,100	6,110	6,030	6,050	-0.17%	165,600	3476億9961万	+2.42%
02/05	12:00 2025年度Q3(4-12月)決算説明資料
02/05	12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	6,100	6,150	6,000	6,060	+0.5%	275,600	3482億7432万	+2.92%
02/04	5,980	6,080	5,970	6,030	+1.01%	163,400	3465億5019万	+2.66%
02/03	6,020	6,050	5,970	5,970	-1%	174,900	3431億193万	+1.86%
02/02	6,030	6,080	6,030	6,030	+0.33%	125,000	3465億5019万	+3.11%
01/30	5,990	6,010	5,950	6,010	+0.5%	138,400	3454億77万	+3.03%
01/29	5,950	5,990	5,880	5,980	0%	153,500	3436億7664万	+2.78%
01/28	6,010	6,010	5,960	5,980	-0.83%	106,800	3436億7664万	+2.98%
01/27	6,020	6,060	5,980	6,030	+0.33%	73,500	3465億5019万	+4.04%
01/26	6,000	6,030	5,980	6,010	0%	113,100	3454億77万	+3.98%
01/23	6,020	6,060	5,980	6,010	-0.17%	108,400	3454億77万	+4.16%
01/22	5,990	6,040	5,930	6,020	+0.17%	165,800	3459億7548万	+4.53%
01/21	6,030	6,030	5,980	6,010	-0.66%	150,100	3454億77万	+4.65%
01/20	5,950	6,050	5,930	6,050	+2.02%	197,500	3476億9961万	+5.62%
01/19	6,000	6,010	5,930	5,930	+0.34%	193,300	3408億309万	+3.78%
01/16	17:00 役員・執行役員の異動に関するお知らせ
01/16	5,860	5,920	5,840	5,910	+0.85%	149,800	3396億5367万	+3.61%
01/15	5,850	5,890	5,850	5,860	+0.51%	179,100	3367億8012万	+2.92%
01/14	5,760	5,830	5,750	5,830	+1.22%	171,600	3350億5599万	+2.57%
01/13	5,770	5,800	5,720	5,760	+0.35%	178,700	3310億3302万	+1.46%
01/09	5,740	5,770	5,740	5,740	+0.17%	111,600	3298億8360万	+1.18%
01/08	5,700	5,750	5,700	5,730	+0.53%	111,600	3293億889万	+1.06%
01/07	5,720	5,720	5,680	5,700	0%	103,300	3275億8476万	+0.55%
01/06	5,700	5,720	5,680	5,700	+0.35%	108,200	3275億8476万	+0.51%
01/05	5,620	5,690	5,600	5,680	+1.43%	143,900	3264億3534万	+0.14%
2025
12/30	5,580	5,630	5,570	5,600	+0.36%	134,900	3218億3766万	-1.27%
12/29	5,630	5,630	5,570	5,580	-2.28%	229,500	3206億8824万	-1.62%
12/26	5,690	5,710	5,680	5,710	+0.35%	101,000	3281億5947万	+0.6%
12/25	5,670	5,690	5,640	5,690	+0.89%	75,800	3270億1005万	+0.34%
12/24	5,670	5,690	5,630	5,640	-0.53%	104,400	3241億3650万	-0.49%
12/23	5,660	5,710	5,650	5,670	+0.53%	66,700	3258億6063万	+0.09%
12/22	5,700	5,720	5,620	5,640	-1.05%	144,200	3241億3650万	-0.39%
12/19	5,690	5,740	5,660	5,700	+0.18%	150,700	3275億8476万	+0.69%
12/18	5,660	5,720	5,650	5,690	+0.89%	90,100	3270億1005万	+0.64%
12/17	5,750	5,750	5,640	5,640	-1.91%	90,000	3241億3650万	-0.09%
12/16	5,750	5,780	5,740	5,750	+0.17%	74,400	3304億5831万	+2%
12/15	5,650	5,740	5,650	5,740	+1.95%	127,900	3298億8360万	+2.06%
12/12	5,640	5,660	5,600	5,630	0%	112,500	3235億6179万	+0.29%
12/11	5,700	5,720	5,630	5,630	-1.05%	95,500	3235億6179万	+0.41%
12/10	5,700	5,730	5,690	5,690	+0.18%	65,400	3270億1005万	+1.63%
12/09	5,700	5,730	5,650	5,680	+0.18%	71,600	3264億3534万	+1.63%
12/08	5,630	5,680	5,620	5,670	+1.07%	86,400	3258億6063万	+1.58%
12/05	5,670	5,670	5,610	5,610	-0.88%	92,500	3224億1237万	+0.63%
12/04	5,630	5,690	5,630	5,660	+0.18%	88,900	3252億8592万	+1.65%
12/03	5,670	5,690	5,620	5,650	-0.53%	108,200	3247億1121万	+1.56%
12/02	5,700	5,710	5,680	5,680	-0.35%	66,200	3264億3534万	+2.14%
12/01	5,770	5,770	5,700	5,700	-0.87%	105,700	3275億8476万	+2.59%
11/28	5,730	5,780	5,730	5,750	+0.52%	130,400	3304億5831万	+3.53%
11/27	5,680	5,740	5,670	5,720	+0.88%	117,900	3287億3418万	+3.1%
11/26	5,640	5,680	5,620	5,670	+0.89%	117,900	3258億6063万	+2.31%
11/25	5,680	5,680	5,590	5,620	-1.06%	108,500	3229億8708万	+1.44%
11/21	5,610	5,690	5,600	5,680	+1.97%	248,300	3264億3534万	+2.56%
11/20	5,610	5,620	5,560	5,570	-0.71%	109,700	3201億1353万	+0.69%
11/19	5,560	5,620	5,560	5,610	+0.54%	96,000	3224億1237万	+1.37%
11/18	5,590	5,620	5,540	5,580	-0.36%	120,600	3206億8824万	+0.83%
11/17	5,600	5,620	5,570	5,600	0%	108,500	3218億3766万	+1.21%
11/14	5,510	5,600	5,490	5,600	+1.45%	135,500	3218億3766万	+1.21%
11/13	5,490	5,550	5,490	5,520	+0.73%	83,200	3172億3998万	-0.29%
11/12	5,450	5,520	5,430	5,480	+0.92%	138,400	3149億4114万	-1.12%
11/11	5,440	5,450	5,360	5,430	0%	155,500	3120億6758万	-2.14%
11/10	5,500	5,500	5,410	5,430	-1.27%	132,200	3120億6758万	-2.23%
11/07	5,440	5,500	5,440	5,500	+1.1%	129,900	3160億9056万	-1.11%
11/06	5,410	5,480	5,400	5,440	+0.18%	179,200	3126億4229万	-2.3%
11/05	5,400	5,480	5,350	5,430	-0.37%	257,500	3120億6758万	-2.65%
11/04	12:00 剰余金の配当(中間配当)に関するお知らせ
11/04	12:00 2025年度上期(4-9月)決算説明資料
11/04	12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/04	5,520	5,550	5,300	5,450	-1.09%	436,400	3132億1700万	-2.45%
10/31	5,490	5,520	5,470	5,510	+0.36%	163,300	3166億6527万	-1.64%
10/30	5,410	5,490	5,410	5,490	+0.92%	405,000	3155億1585万	-2.17%
10/29	5,530	5,540	5,440	5,440	-1.63%	176,700	3126億4229万	-3.24%
10/28	5,570	5,580	5,530	5,530	-1.07%	109,500	3178億1469万	-1.85%
10/27	5,600	5,600	5,560	5,590	+0.36%	102,000	3212億6295万	-0.96%
10/24	5,620	5,650	5,570	5,570	-1.24%	93,500	3201億1353万	-1.45%
10/23	5,620	5,640	5,610	5,640	+0.53%	69,500	3241億3650万	-0.35%
10/22	5,560	5,620	5,560	5,610	+0.9%	136,200	3224億1237万	-1.01%
10/21	5,620	5,620	5,560	5,560	-1.07%	68,900	3195億3882万	-1.99%
10/20	5,600	5,620	5,580	5,620	+0.9%	96,100	3229億8708万	-1.11%
10/17	5,530	5,570	5,520	5,570	+0.72%	86,200	3201億1353万	-2.14%
10/16	5,620	5,620	5,530	5,530	-1.6%	126,300	3178億1469万	-3%
10/15	5,600	5,630	5,590	5,620	+0.36%	84,500	3229億8708万	-1.63%
10/14	5,520	5,600	5,510	5,600	+0.54%	156,400	3218億3766万	-2.1%
10/10	5,580	5,590	5,550	5,570	-0.36%	106,800	3201億1353万	-2.76%
10/09	5,650	5,680	5,570	5,590	-1.58%	169,200	3212億6295万	-2.58%
10/08	5,690	5,720	5,670	5,680	+0.18%	94,600	3264億3534万	-1.11%
10/07	5,650	5,700	5,640	5,670	+0.35%	87,100	3258億6063万	-1.31%

2296 伊藤ハム米久 HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート