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	1,001	1,001	998	999	-0.3%	2,600	25億5330万	-0.2%
03/06	1,003	1,004	1,002	1,002	+0.3%	1,200	25億6096万	+0.1%
03/05	1,000	1,001	999	999	-0.1%	1,600	25億5330万	-0.2%
03/04	996	1,000	995	1,000	+0.1%	4,600	25億5585万	-0.1%
03/03	1,000	1,003	997	999	-0.1%	4,000	25億5330万	-0.2%
03/02	1,001	1,001	999	1,000	0%	4,600	25億5585万	-0.1%
02/27	1,001	1,001	999	1,000	0%	3,100	25億5585万	-0.1%
02/26	1,001	1,002	1,000	1,000	-0.7%	5,600	25億5585万	-0.1%
02/25	1,006	1,007	1,002	1,007	+0.5%	2,000	25億7374万	+0.6%
02/24	1,003	1,004	1,001	1,002	+0.1%	3,500	25億6096万	+0.1%
02/20	1,012	1,012	1,001	1,001	-0.2%	5,200	25億5841万	0%
02/19	1,004	1,007	1,003	1,003	-0.2%	3,600	25億6352万	+0.3%
02/18	1,007	1,007	1,005	1,005	0%	1,700	25億6863万	+0.5%
02/17	1,004	1,005	1,003	1,005	+0.1%	2,000	25億6863万	+0.5%
02/16	1,005	1,005	1,003	1,004	+0.2%	2,000	25億6607万	+0.5%
02/13	1,005	1,005	1,002	1,002	0%	1,300	25億6096万	+0.3%
02/12	1,005	1,005	1,001	1,002	0%	3,500	25億6096万	+0.3%
02/10	15:30 組織変更および人事異動に関するお知らせ
02/10	1,004	1,004	1,002	1,002	0%	2,000	25億6096万	+0.4%
02/09	1,003	1,004	1,002	1,002	+0.1%	1,700	25億6096万	+0.4%
02/06	1,001	1,003	1,001	1,001	+0.1%	2,800	25億5841万	+0.3%
02/05	1,002	1,002	1,000	1,000	-0.1%	1,500	25億5585万	+0.2%
02/04	1,000	1,002	1,000	1,001	+0.2%	1,500	25億5841万	+0.4%
02/03	1,000	1,001	998	999	0%	1,100	25億5330万	+0.2%
02/02	1,000	1,001	998	999	+0.1%	1,200	25億5330万	+0.2%
01/30	1,002	1,002	998	998	-0.4%	1,300	25億5074万	+0.1%
01/29	998	1,002	997	1,002	+0.4%	500	25億6096万	+0.6%
01/28	1,000	1,000	997	998	-0.4%	900	25億5074万	+0.2%
01/27	1,000	1,002	998	1,002	+0.3%	1,600	25億6096万	+0.6%
01/26	1,000	1,000	997	999	-0.1%	600	25億5330万	+0.4%
01/23	1,000	1,000	997	1,000	+0.4%	1,900	25億5585万	+0.5%
01/22	996	999	996	996	-0.2%	1,600	25億4563万	+0.1%
01/21	996	998	996	998	-0.1%	800	25億5074万	+0.3%
01/20	999	1,000	998	999	+0.1%	1,400	25億5330万	+0.5%
01/19	996	1,000	996	998	-0.1%	2,200	25億5074万	+0.4%
01/16	997	999	997	999	+0.1%	1,500	25億5330万	+0.5%
01/15	996	999	996	998	+0.3%	2,100	25億5074万	+0.4%
01/14	15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/14	995	999	995	995	0%	2,600	25億4307万	+0.1%
01/13	996	997	992	995	-0.1%	3,300	25億4307万	+0.2%
01/09	995	996	994	996	+0.1%	1,300	25億4563万	+0.3%
01/08	994	995	993	995	+0.1%	900	25億4307万	+0.2%
01/07	994	994	993	994	0%	700	25億4052万	+0.1%
01/06	995	996	993	994	-0.1%	3,000	25億4052万	0%
01/05	994	995	991	995	-0.1%	3,500	25億4307万	+0.1%
2025
12/30	995	996	993	996	+0.1%	2,900	25億4563万	+0.2%
12/29	995	995	993	995	+0.2%	1,400	25億4307万	+0.1%
12/26	993	993	991	993	+0.1%	5,400	25億3796万	-0.1%
12/25	992	995	992	992	-0.2%	4,100	25億3540万	-0.2%
12/24	993	994	990	994	+0.2%	8,300	25億4052万	0%
12/23	994	994	992	992	-0.1%	3,600	25億3540万	-0.2%
12/22	994	995	992	993	+0.1%	2,800	25億3796万	-0.1%
12/19	995	997	992	992	-0.1%	2,700	25億3540万	-0.2%
12/18	996	1,000	992	993	+0.1%	3,700	25億3796万	-0.1%
12/17	993	993	992	992	-0.1%	1,800	25億3540万	-0.2%
12/16	991	999	991	993	+0.1%	5,600	25億3796万	-0.1%
12/15	991	993	991	992	-0.1%	3,600	25億3540万	-0.3%
12/12	992	994	992	993	+0.1%	1,900	25億3796万	-0.2%
12/11	994	994	992	992	-0.1%	1,200	25億3540万	-0.3%
12/10	993	994	993	993	0%	2,200	25億3796万	-0.2%
12/09	993	994	991	993	0%	4,700	25億3796万	-0.2%
12/08	995	996	993	993	-0.1%	4,500	25億3796万	-0.3%
12/05	995	995	993	994	+0.1%	2,600	25億4052万	-0.2%
12/04	994	994	993	993	0%	600	25億3796万	-0.3%
12/03	993	994	993	993	-0.3%	800	25億3796万	-0.3%
12/02	997	997	994	996	+0.1%	2,800	25億4563万	0%
12/01	997	997	994	995	-0.3%	2,800	25億4307万	-0.1%
11/28	999	999	998	998	0%	1,400	25億5074万	+0.1%
11/27	998	999	995	998	0%	1,700	25億5074万	+0.1%
11/26	998	998	996	998	0%	1,000	25億5074万	+0.1%
11/25	996	998	993	998	+0.5%	3,600	25億5074万	+0.1%
11/21	992	994	990	993	+0.1%	2,700	25億3796万	-0.4%
11/20	993	994	990	992	0%	3,500	25億3540万	-0.5%
11/19	992	995	991	992	-0.1%	3,800	25億3540万	-0.6%
11/18	993	994	992	993	0%	2,500	25億3796万	-0.5%
11/17	992	995	992	993	-0.1%	3,000	25億3796万	-0.5%
11/14	994	996	991	994	-0.2%	3,700	25億4052万	-0.5%
11/13	996	1,000	994	996	-0.1%	3,100	25億4563万	-0.3%
11/12	996	1,000	996	997	-0.1%	4,100	25億4818万	-0.2%
11/11	1,000	1,000	997	998	0%	2,500	25億5074万	-0.1%
11/10	997	998	996	998	+0.1%	800	25億5074万	-0.1%
11/07	996	997	996	997	+0.1%	500	25億4818万	-0.2%
11/06	997	998	996	996	-0.1%	1,300	25億4563万	-0.4%
11/05	999	999	995	997	-0.2%	2,200	25億4818万	-0.3%
11/04	998	1,000	996	999	+0.1%	1,800	25億5330万	-0.1%
10/31	1,000	1,000	995	998	-0.2%	1,100	25億5074万	-0.2%
10/30	996	1,002	995	1,000	+0.5%	4,300	25億5585万	-0.1%
10/29	998	999	995	995	-0.3%	3,300	25億4307万	-0.6%
10/28	998	1,000	998	998	-0.1%	4,300	25億5074万	-0.3%
10/27	999	1,000	998	999	0%	2,300	25億5330万	-0.2%
10/24	999	999	998	999	0%	2,500	25億5330万	-0.3%
10/23	1,001	1,001	999	999	-0.1%	2,600	25億5330万	-0.3%
10/22	1,000	1,000	999	1,000	0%	1,900	25億5585万	-0.2%
10/21	1,000	1,000	999	1,000	0%	2,000	25億5585万	-0.3%
10/20	1,001	1,002	1,000	1,000	-0.1%	1,200	25億5585万	-0.3%
10/17	1,000	1,001	1,000	1,001	+0.1%	700	25億5841万	-0.3%
10/16	999	1,000	999	1,000	+0.1%	900	25億5585万	-0.4%
10/15	1,000	1,001	999	999	-0.1%	1,000	25億5330万	-0.5%
10/14	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/14	1,001	1,004	1,000	1,000	-0.2%	3,200	25億5585万	-0.5%
10/10	15:30 業績予想の修正に関するお知らせ
10/10	1,002	1,002	1,000	1,002	0%	2,000	25億6096万	-0.3%
10/09	1,001	1,002	1,000	1,002	+0.1%	1,300	25億6096万	-0.4%
10/08	1,001	1,005	1,001	1,001	0%	1,200	25億5841万	-0.5%

魚喜（2683）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート