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
10/05	1,974	1,975	1,974	1,975	-0.75%	300	-	+2.44%
10/02	1,944	1,990	1,944	1,990	+0.51%	400	-	+3.38%
10/01	1,961	1,980	1,952	1,980	-0.95%	1,600	-	+3.02%
09/30	1,923	2,010	1,923	1,999	+1.99%	4,300	-	+4.22%
09/29	1,889	1,978	1,870	1,960	+3.7%	1,800	-	+2.4%
09/28	1,917	1,917	1,883	1,890	-1.41%	2,500	-	-1.1%
09/25	1,924	1,924	1,916	1,917	-0.36%	1,800	-	+0.37%
09/24	1,921	1,924	1,921	1,924	+0.37%	600	-	+0.79%
09/18	1,911	1,922	1,894	1,917	-0.42%	1,500	-	+0.47%
09/17	1,918	1,925	1,918	1,925	+0.36%	700	-	+0.94%
09/16	1,901	1,919	1,900	1,918	+0.37%	3,100	-	+0.63%
09/15	1,905	1,911	1,903	1,911	-0.62%	1,600	-	+0.31%
09/14	1,926	1,926	1,901	1,923	+0.26%	600	-	+1.05%
09/11	1,906	1,918	1,906	1,918	0%	200	-	+0.89%
09/10	1,904	1,918	1,904	1,918	+0.16%	1,000	-	+0.95%
09/09	1,920	1,920	1,915	1,915	-0.26%	300	-	+0.9%
09/08	1,923	1,930	1,920	1,920	-0.57%	500	-	+1.21%
09/07	1,934	1,934	1,917	1,931	-0.16%	600	-	+1.9%
09/04	1,925	1,934	1,919	1,934	-0.31%	300	-	+2.17%
09/03	1,935	2,020	1,902	1,940	+1.57%	6,400	-	+2.59%
09/02	1,883	1,910	1,883	1,910	+0.58%	4,300	-	+1.11%
09/01	1,900	1,902	1,890	1,899	+0.21%	4,400	-	+0.58%
08/31	1,894	1,895	1,894	1,895	-0.16%	300	-	+0.37%
08/28	1,901	1,901	1,890	1,898	-0.16%	1,300	-	+0.53%
08/27	1,895	1,901	1,895	1,901	0%	700	-	+0.74%
08/26	1,894	1,901	1,894	1,901	+0.37%	700	-	+0.74%
08/25	1,894	1,895	1,894	1,894	0%	400	-	+0.42%
08/24	1,895	1,895	1,894	1,894	+0.32%	400	-	+0.48%
08/21	1,881	1,888	1,881	1,888	-0.05%	200	-	+0.16%
08/20	1,880	1,889	1,880	1,889	+0.48%	300	-	+0.27%
08/19	1,894	1,894	1,880	1,880	-0.74%	300	-	-0.27%
08/18	1,883	1,894	1,883	1,894	-0.05%	200	-	+0.48%
08/17	1,888	1,895	1,888	1,895	+0.37%	500	-	+0.53%
08/14	1,880	1,888	1,879	1,888	-0.42%	2,600	-	+0.21%
08/13	1,881	1,896	1,881	1,896	+0.74%	600	-	+0.69%
08/12	1,882	1,882	1,882	1,882	0%	200	-	0%
08/10	1,875	1,882	1,875	1,882	+0.37%	400	-	+0.05%
08/07	1,866	1,875	1,866	1,875	+0.05%	500	-	-0.27%
08/06	1,874	1,874	1,874	1,874	0%	400	-	-0.27%
08/05	1,881	1,881	1,865	1,874	-0.37%	1,300	-	-0.21%
08/04	1,872	1,881	1,871	1,881	-0.05%	300	-	+0.21%
08/03	1,871	1,882	1,871	1,882	+0.59%	400	-	+0.37%
07/31	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	1,892	1,907	1,871	1,871	-1.01%	3,100	-	-0.16%
07/30	1,883	1,892	1,883	1,890	-0.11%	500	-	+0.96%
07/29	1,880	1,892	1,880	1,892	+0.11%	400	-	+1.23%
07/28	1,890	1,895	1,890	1,890	0%	1,100	-	+1.29%
07/27	1,875	1,890	1,875	1,890	+0.05%	1,100	-	+1.45%
07/24	1,889	1,889	1,880	1,889	0%	800	-	+1.45%
07/23	1,884	1,889	1,884	1,889	+0.27%	200	-	+1.5%
07/22	1,884	1,886	1,884	1,884	0%	600	-	+1.18%
07/21	1,865	1,884	1,865	1,884	+1.02%	900	-	+1.13%
07/17	1,893	1,893	1,865	1,865	-1.48%	800	-	+0.11%
07/16	1,881	1,893	1,881	1,893	+0.64%	200	-	+1.5%
07/15	1,881	1,881	1,880	1,881	-0.74%	500	-	+0.8%
07/14	1,889	1,895	1,888	1,895	+0.05%	500	-	+1.45%
07/13	1,888	1,894	1,880	1,894	+0.32%	500	-	+1.34%
07/10	1,864	1,888	1,864	1,888	+1.29%	1,500	-	+0.91%
07/09	1,864	1,864	1,864	1,864	-0.43%	100	-	-0.43%
07/08	1,861	1,882	1,860	1,872	+0.75%	2,300	-	-0.11%
07/07	1,856	1,858	1,856	1,858	+0.05%	300	-	-1.06%
07/06	1,854	1,870	1,854	1,857	-0.38%	1,300	-	-1.33%
07/03	1,845	1,864	1,841	1,864	+1.03%	1,400	-	-1.22%
07/02	1,844	1,845	1,840	1,845	-0.38%	1,700	-	-2.38%
07/01	1,855	1,855	1,848	1,852	-0.38%	400	-	-2.27%
06/30	1,827	1,860	1,816	1,859	+1.75%	9,000	-	-2.11%
06/29	1,815	1,837	1,800	1,827	-1.19%	13,500	-	-4.04%
06/26	1,819	1,853	1,810	1,849	+1.71%	3,600	-	-3.19%
06/25	1,823	1,823	1,818	1,818	-0.27%	400	-	-5.07%
06/24	1,823	1,823	1,823	1,823	+0.39%	500	-	-5.1%
06/23	1,808	1,840	1,808	1,816	-0.6%	5,300	-	-5.81%
06/22	1,874	1,876	1,805	1,827	-1.51%	4,300	-	-5.53%
06/19	1,885	1,885	1,823	1,855	-0.75%	6,100	-	-4.38%
06/18	1,886	1,900	1,850	1,869	-1.89%	4,800	-	-4.06%
06/17	1,903	1,905	1,900	1,905	+0.11%	700	-	-2.66%
06/16	1,905	1,905	1,903	1,903	-0.1%	800	-	-3.06%
06/15	1,905	1,915	1,876	1,905	0%	2,900	-	-3.25%
06/12	1,903	1,907	1,868	1,905	-1.3%	6,500	-	-3.64%
06/10	1,930	1,930	1,907	1,930	0%	3,400	-	-2.77%
06/09	1,930	1,930	1,930	1,930	+0.42%	100	-	-3.16%
06/08	1,921	1,922	1,921	1,922	+0.05%	400	-	-3.9%
06/05	1,912	1,921	1,907	1,921	-0.21%	800	-	-4.33%
06/04	1,911	1,925	1,911	1,925	+0.73%	600	-	-4.51%
06/03	1,970	1,970	1,908	1,911	-2.99%	2,800	-	-5.54%
06/02	1,960	1,975	1,935	1,970	-0.2%	1,100	-	-3%
06/01	1,974	1,974	1,974	1,974	+0.51%	100	-	-3.05%
05/29	1,960	1,970	1,943	1,964	+0.46%	700	-	-3.82%
05/28	1,954	1,955	1,935	1,955	+0.05%	1,300	-	-4.49%
05/27	1,964	2,000	1,910	1,954	-0.51%	3,700	-	-4.82%
05/26	1,975	1,975	1,963	1,964	-0.56%	2,100	-	-4.66%
05/25	1,975	1,975	1,975	1,975	0%	200	-	-4.4%
05/22	1,966	1,975	1,966	1,975	+0.25%	200	-	-4.64%
05/21	1,966	1,970	1,966	1,970	+0.2%	200	-	-5.15%
05/20	2,000	2,000	1,965	1,966	-1.8%	1,100	-	-5.62%
05/19	1,958	2,002	1,958	2,002	+1.11%	800	-	-4.16%
05/18	1,980	2,010	1,960	1,980	0%	4,100	-	-5.4%
05/15	（IR情報）13:00 支配株主等に関する事項
05/15	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(非連結)
05/15	2,066	2,090	1,958	1,980	-3.18%	4,500	-	-5.62%
05/14	（IR情報）15:30 2026年3月期業績予想の修正(下方修正)に関するお知らせ
05/14	2,052	2,053	2,000	2,045	-1.97%	2,600	-	-2.76%
05/13	2,055	2,086	2,055	2,086	+1.41%	900	-	-0.9%
05/12	2,061	2,061	2,057	2,057	-0.05%	600	-	-2.33%
05/11	2,106	2,106	2,004	2,058	-2.46%	7,100	-	-2.51%

ユタカフーズ（2806）のイベントチャート

2026/05/11～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート