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
10/09	4,870	4,910	4,855	4,870	+0.52%	78,100	-	-1.81%
10/08	4,830	4,845	4,780	4,845	-0.1%	81,300	-	-2.53%
10/07	4,825	4,855	4,810	4,850	+0.52%	77,500	-	-2.65%
10/06	4,790	4,825	4,780	4,825	+0.63%	90,400	-	-3.35%
10/05	4,800	4,810	4,765	4,795	-0.21%	122,100	-	-4.16%
10/02	4,845	4,850	4,800	4,805	-1.33%	139,900	-	-4.24%
10/01	4,855	4,895	4,835	4,870	+0.1%	125,300	-	-3.2%
09/30	16:00 (開示事項の経過)連結子会社の異動を伴う株式取得完了に関するお知らせ
09/30	4,850	4,885	4,815	4,865	+0.41%	153,500	-	-3.49%
09/29	4,965	4,965	4,845	4,845	-3.49%	178,600	-	-4.08%
09/28	5,070	5,080	5,020	5,020	-0.4%	109,300	-	-0.81%
09/25	5,040	5,070	5,030	5,040	+0.6%	107,300	-	-0.47%
09/24	5,000	5,050	4,970	5,010	+0.7%	161,800	-	-1.11%
09/18	5,090	5,090	4,975	4,975	-1.68%	459,100	-	-1.84%
09/18	8:30 役員・執行役員の異動に関するお知らせ
09/17	5,050	5,090	5,050	5,060	+0.6%	99,300	-	-0.28%
09/16	5,040	5,070	5,010	5,030	+0.4%	95,400	-	-0.87%
09/15	5,050	5,080	4,995	5,010	-0.6%	76,500	-	-1.26%
09/14	5,000	5,050	5,000	5,040	+0.8%	114,500	-	-0.67%
09/11	4,950	5,000	4,935	5,000	+0.81%	103,900	-	-1.38%
09/10	4,975	4,990	4,960	4,960	-0.8%	111,100	-	-2.07%
09/09	5,070	5,070	5,000	5,000	-1.38%	107,700	-	-1.21%
09/08	5,000	5,070	4,990	5,070	+1.4%	123,600	-	+0.3%
09/07	5,010	5,040	5,000	5,000	-0.79%	91,000	-	-1.01%
09/04	5,050	5,090	5,020	5,040	-0.59%	93,800	-	-0.14%
09/03	5,100	5,130	5,060	5,070	-0.78%	94,900	-	+0.44%
09/02	5,120	5,160	5,110	5,110	-0.58%	66,500	-	+1.19%
09/01	5,120	5,190	5,120	5,140	+0.39%	110,500	-	+1.86%
08/31	5,110	5,160	5,100	5,120	+0.2%	99,800	-	+1.63%
08/28	5,100	5,120	5,080	5,110	+0.2%	59,100	-	+1.65%
08/27	5,110	5,160	5,080	5,100	-0.97%	72,000	-	+1.67%
08/26	5,150	5,180	5,120	5,150	+0.39%	82,800	-	+2.86%
08/25	5,150	5,170	5,120	5,130	-0.19%	73,500	-	+2.7%
08/24	5,150	5,180	5,100	5,140	+0.59%	84,700	-	+3.11%
08/21	5,100	5,150	5,090	5,110	+0.39%	83,100	-	+2.78%
08/20	5,100	5,140	5,030	5,090	0%	107,300	-	+2.6%
08/19	5,110	5,130	5,030	5,090	-0.2%	91,000	-	+2.79%
08/18	5,030	5,110	5,020	5,100	+0.79%	96,600	-	+3.2%
08/17	5,110	5,120	5,050	5,060	-0.98%	109,500	-	+2.64%
08/14	5,060	5,120	5,030	5,110	+0.79%	156,800	-	+3.8%
08/13	5,030	5,080	5,000	5,070	+0.8%	128,000	-	+3.11%
08/12	5,040	5,060	5,000	5,030	+0.4%	126,700	-	+2.51%
08/10	4,930	5,020	4,905	5,010	+1.52%	125,300	-	+2.29%
08/07	4,900	4,980	4,855	4,935	+0.92%	125,300	-	+1%
08/06	4,850	4,900	4,840	4,890	+0.72%	142,500	-	+0.27%
08/05	4,830	4,885	4,810	4,855	+0.21%	157,100	-	-0.23%
08/04	4,980	5,010	4,840	4,845	-2.32%	238,400	-	-0.31%
08/03	12:00 2027年3月期Q1(4-6月)決算説明資料
08/03	12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	5,050	5,070	4,890	4,960	+1.12%	331,000	-	+2.14%
07/31	4,995	5,010	4,895	4,905	-3.06%	181,200	-	+1.22%
07/30	5,120	5,130	5,030	5,060	-1.17%	138,000	-	+4.61%
07/29	5,050	5,170	5,000	5,120	+2.2%	217,700	-	+6.2%
07/28	4,990	5,010	4,965	5,010	+1.31%	212,400	-	+4.29%
07/27	4,885	4,960	4,875	4,945	+1.96%	152,500	-	+3.26%
07/24	4,805	4,870	4,795	4,850	+0.52%	95,300	-	+1.46%
07/23	4,845	4,850	4,805	4,825	-1.03%	95,100	-	+1.05%
07/22	4,830	4,890	4,805	4,875	+0.41%	141,000	-	+2.2%
07/21	4,900	4,935	4,845	4,855	-0.41%	139,500	-	+1.93%
07/17	4,900	4,940	4,850	4,875	+0.93%	167,900	-	+2.44%
07/16	4,850	4,890	4,815	4,830	-0.1%	109,000	-	+1.53%
07/15	4,890	4,890	4,805	4,835	-0.41%	111,600	-	+1.66%
07/14	4,880	4,905	4,820	4,855	+0.41%	109,600	-	+2.08%
07/13	4,855	4,880	4,830	4,835	+0.31%	88,400	-	+1.75%
07/10	4,860	4,865	4,810	4,820	-1.03%	144,100	-	+1.5%
07/09	4,925	4,925	4,860	4,870	-1.72%	147,600	-	+2.66%
07/08	4,905	5,000	4,895	4,955	+2.48%	292,800	-	+4.62%
07/07	16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/07	4,800	4,870	4,785	4,835	+0.73%	136,000	-	+2.28%
07/06	4,715	4,820	4,715	4,800	+1.69%	115,700	-	+1.63%
07/03	4,760	4,795	4,705	4,720	+0.21%	158,900	-	-0.06%
07/02	4,650	4,710	4,625	4,710	+2.28%	183,500	-	-0.42%
07/01	4,670	4,670	4,605	4,605	-2.02%	177,400	-	-2.83%
06/30	4,745	4,785	4,700	4,700	-0.95%	211,800	-	-1.05%
06/29	4,725	4,765	4,690	4,745	+0.64%	153,200	-	-0.27%
06/26	4,695	4,725	4,670	4,715	+0.96%	132,000	-	-1.03%
06/25	4,715	4,715	4,670	4,670	-0.21%	114,700	-	-2.1%
06/24	4,680	4,730	4,665	4,680	+0.11%	161,100	-	-2.09%
06/23	4,660	4,680	4,625	4,675	+0.75%	146,000	-	-2.36%
06/22	4,705	4,730	4,635	4,640	-1.9%	154,300	-	-3.33%
06/19	16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/19	16:00 支配株主等に関する事項について
06/19	4,725	4,760	4,695	4,730	+0.32%	217,500	-	-1.66%
06/18	12:00 連結子会社の異動を伴う株式取得に関するお知らせ
06/18	4,690	4,725	4,680	4,715	+0.43%	149,300	-	-2.18%
06/17	4,750	4,795	4,695	4,695	-0.53%	142,200	-	-2.77%
06/16	4,720	4,725	4,675	4,720	-0.63%	122,900	-	-2.48%
06/15	4,820	4,830	4,725	4,750	-1.35%	167,700	-	-2.02%
06/12	4,800	4,835	4,780	4,815	+0.21%	166,300	-	-0.8%
06/11	4,870	4,890	4,785	4,805	-0.83%	181,000	-	-1.09%
06/10	4,795	4,860	4,780	4,845	+2.11%	194,600	-	-0.49%
06/09	4,785	4,805	4,735	4,745	-0.21%	154,500	-	-2.81%
06/08	4,730	4,765	4,705	4,755	+1.17%	216,300	-	-2.98%
06/05	4,675	4,730	4,670	4,700	+0.64%	156,300	-	-4.53%
06/04	4,715	4,720	4,660	4,670	-1.37%	126,200	-	-5.54%
06/03	4,720	4,735	4,670	4,735	-0.21%	157,400	-	-4.69%
06/02	4,725	4,800	4,645	4,745	-0.84%	319,000	-	-4.89%
06/01	4,890	4,890	4,785	4,785	-2.55%	295,300	-	-4.53%
05/29	4,900	4,975	4,890	4,910	-0.1%	206,400	-	-2.52%
05/28	4,930	4,965	4,900	4,915	+0.31%	155,100	-	-2.85%
05/27	4,900	4,915	4,855	4,900	0%	213,200	-	-3.58%
05/26	4,860	4,930	4,845	4,900	+0.41%	175,900	-	-4.03%
05/25	4,875	4,900	4,850	4,880	+0.1%	183,700	-	-4.89%
05/22	4,900	4,900	4,805	4,875	-0.61%	191,000	-	-5.47%
05/21	4,915	4,960	4,890	4,905	+0.1%	225,200	-	-5.4%
05/20	16:00 少数株主利益保護への対応について
05/20	16:00 剰余金の配当に関するお知らせ
05/20	4,965	4,985	4,860	4,900	-1.51%	195,600	-	-6.04%
05/19	4,915	4,990	4,905	4,975	+1.84%	165,300	-	-5.22%
05/18	4,965	4,965	4,865	4,885	-1.61%	212,900	-	-7.53%

伊藤ハム米久 HD（2296）のIR情報・決算資料

2026/05/18～2026/10/09

IR情報＆株価推移

開示資料

決算

株式

チャート