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	2,111	2,122	2,111	2,122	+0.05%	300	187億4216万	+0.05%
03/05	2,116	2,121	2,116	2,121	+1.48%	800	187億3333万	-0.14%
03/04	2,101	2,110	2,090	2,090	-1.42%	2,200	184億5952万	-1.69%
03/03	2,160	2,160	2,111	2,120	-2.12%	3,000	187億2449万	-0.56%
03/02	2,199	2,200	2,125	2,166	-3.9%	4,900	191億3078万	+1.4%
02/27	2,250	2,280	2,190	2,254	+5.47%	13,600	199億802万	+5.43%
02/26	2,112	2,137	2,112	2,137	+1.23%	1,400	188億7464万	0%
02/25	2,110	2,115	2,110	2,111	+0.29%	300	186億4500万	-1.36%
02/24	2,106	2,110	2,102	2,105	+0.24%	2,000	185億9201万	-1.86%
02/20	2,100	2,100	2,100	2,100	-0.66%	400	185億4785万	-2.28%
02/19	2,120	2,125	2,091	2,114	-0.19%	1,500	186億7150万	-1.81%
02/18	2,115	2,120	2,100	2,118	+0.14%	1,400	187億683万	-1.76%
02/17	2,105	2,115	2,105	2,115	+0.71%	400	186億8033万	-2.08%
02/16	2,100	2,108	2,100	2,100	-0.05%	900	185億4785万	-2.96%
02/13	2,101	2,101	2,100	2,101	-0.38%	700	185億5668万	-3.09%
02/12	2,115	2,115	2,100	2,109	-0.28%	600	186億2734万	-2.9%
02/10	2,119	2,120	2,108	2,115	-0.19%	1,500	186億8033万	-2.76%
02/09	2,109	2,120	2,108	2,119	+0.86%	2,200	187億1566万	-2.75%
02/06	2,090	2,105	2,090	2,101	0%	700	185億5668万	-3.84%
02/05	2,097	2,101	2,085	2,101	+0.05%	1,000	185億5668万	-3.93%
02/04	2,085	2,100	2,082	2,100	+0.67%	800	185億4785万	-3.98%
02/03	2,098	2,104	2,083	2,086	-1.09%	2,300	184億2420万	-4.62%
02/02	2,056	2,109	2,056	2,109	+0.14%	3,600	186億2734万	-3.61%
01/30	13:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
01/30	2,209	2,249	2,015	2,106	-4.05%	12,500	186億84万	-3.75%
01/29	2,199	2,200	2,189	2,195	-0.18%	700	193億8692万	+0.32%
01/28	2,187	2,199	2,187	2,199	+0.55%	1,200	194億2225万	+0.69%
01/27	2,213	2,214	2,151	2,187	-1.93%	3,800	193億1626万	+0.32%
01/26	2,216	2,230	2,215	2,230	+0.9%	1,100	196億9605万	+2.48%
01/23	2,225	2,230	2,210	2,210	-0.67%	2,600	195億1940万	+1.75%
01/22	2,220	2,225	2,220	2,225	+0.23%	300	196億5189万	+2.68%
01/21	2,220	2,220	2,210	2,220	-0.45%	400	196億773万	+2.68%
01/20	2,221	2,250	2,219	2,230	+0.54%	800	196億9605万	+3.43%
01/19	2,205	2,219	2,204	2,218	+0.59%	2,100	195億9006万	+3.11%
01/16	2,200	2,205	2,200	2,205	+0.23%	1,600	194億7524万	+2.8%
01/15	2,210	2,210	2,195	2,200	-0.45%	1,400	194億3108万	+2.76%
01/14	2,219	2,220	2,200	2,210	-0.36%	1,700	195億1940万	+3.46%
01/13	2,217	2,220	2,200	2,218	+0.36%	1,100	195億9006万	+4.08%
01/09	2,205	2,219	2,200	2,210	+0.45%	900	195億1940万	+3.95%
01/08	2,187	2,200	2,187	2,200	+0.59%	600	194億3108万	+3.72%
01/07	2,198	2,200	2,187	2,187	-0.5%	1,600	193億1626万	+3.31%
01/06	2,190	2,202	2,180	2,198	-0.63%	1,800	194億1341万	+4.02%
01/05	2,257	2,257	2,207	2,212	-2.56%	4,000	195億3707万	+4.88%
2025
12/30	2,155	2,275	2,123	2,270	+5.29%	6,100	200億4934万	+7.89%
12/29	2,099	2,156	2,095	2,156	+2.72%	2,100	190億4246万	+2.81%
12/26	2,101	2,101	2,092	2,099	-0.1%	2,000	185億3902万	+0.24%
12/25	2,116	2,146	2,092	2,101	-0.71%	2,500	185億5668万	+0.33%
12/24	2,110	2,116	2,095	2,116	+0.28%	1,200	186億8917万	+1.05%
12/23	2,100	2,110	2,090	2,110	+0.48%	1,400	186億3617万	+0.76%
12/22	2,090	2,100	2,076	2,100	+0.43%	4,800	185億4785万	+0.29%
12/19	2,091	2,091	2,091	2,091	-0.19%	1,100	184億6836万	-0.14%
12/18	2,109	2,109	2,093	2,095	-0.1%	600	185億369万	+0.05%
12/17	2,099	2,130	2,093	2,097	-0.8%	700	185億2135万	+0.14%
12/16	2,096	2,114	2,089	2,114	+0.86%	2,500	186億7150万	+1%
12/15	2,079	2,101	2,079	2,096	+0.43%	3,200	185億1252万	+0.19%
12/12	2,087	2,088	2,070	2,087	-0.05%	1,000	184億3303万	-0.19%
12/11	2,070	2,088	2,070	2,088	+0.1%	600	184億4186万	-0.19%
12/10	2,084	2,086	2,084	2,086	0%	400	184億2420万	-0.33%
12/09	2,086	2,086	2,086	2,086	-0.1%	200	184億2420万	-0.38%
12/08	2,092	2,094	2,062	2,088	-0.19%	4,400	184億4186万	-0.38%
12/05	2,090	2,092	2,090	2,092	+0.1%	1,700	184億7719万	-0.24%
12/04	2,084	2,090	2,082	2,090	-0.1%	1,300	184億5952万	-0.48%
12/03	2,088	2,092	2,085	2,092	+0.72%	2,400	184億7719万	-0.48%
12/02	2,089	2,090	2,077	2,077	-0.57%	500	183億4470万	-1.28%
12/01	2,081	2,090	2,081	2,089	-0.14%	2,700	184億5069万	-0.76%
11/28	2,084	2,092	2,084	2,092	+0.14%	500	184億7719万	-0.62%
11/27	2,090	2,091	2,082	2,089	-0.05%	1,400	184億5069万	-0.76%
11/26	2,092	2,092	2,085	2,090	-0.1%	800	184億5952万	-0.71%
11/25	2,089	2,100	2,070	2,092	-0.19%	3,400	184億7719万	-0.62%
11/21	2,105	2,105	2,070	2,096	-0.1%	1,600	185億1252万	-0.47%
11/20	2,073	2,098	2,073	2,098	-0.1%	200	185億3018万	-0.33%
11/19	2,104	2,104	2,067	2,100	-0.19%	3,600	185億4785万	-0.24%
11/18	2,103	2,106	2,094	2,104	-0.43%	600	185億8318万	-0.05%
11/17	2,113	2,113	2,109	2,113	0%	900	186億6267万	+0.38%
11/14	2,087	2,113	2,085	2,113	+1.73%	2,300	186億6267万	+0.38%
11/13	2,077	2,077	2,077	2,077	-0.72%	700	183億4470万	-1.33%
11/12	2,080	2,092	2,075	2,092	+0.14%	1,900	184億7719万	-0.66%
11/11	2,094	2,094	2,075	2,089	+0.58%	1,000	184億5069万	-0.9%
11/10	2,078	2,079	2,077	2,077	-0.48%	600	183億4470万	-1.56%
11/07	2,090	2,095	2,074	2,087	-0.43%	900	184億3303万	-1.23%
11/05	2,103	2,103	2,068	2,096	-0.62%	3,500	185億1252万	-0.85%
11/04	2,098	2,110	2,095	2,109	-0.05%	6,700	186億2734万	-0.14%
10/31	13:40 2026年3月期第2四半期(中間期)決算短信[日本基準](非連結)
10/31	2,150	2,350	2,070	2,110	-1.54%	66,100	186億3617万	0%
10/30	2,145	2,150	2,131	2,143	+0.66%	1,100	189億2764万	+1.66%
10/29	2,155	2,155	2,117	2,129	-1.21%	1,500	188億399万	+1.14%
10/28	2,151	2,155	2,149	2,155	+0.09%	900	190億3363万	+2.52%
10/27	2,127	2,153	2,127	2,153	+1.27%	3,800	190億1596万	+2.62%
10/24	2,105	2,126	2,105	2,126	+1.48%	1,400	187億7749万	+1.58%
10/23	2,100	2,105	2,095	2,095	0%	700	185億369万	+0.29%
10/22	2,099	2,105	2,090	2,095	+0.43%	2,400	185億369万	+0.38%
10/20	2,101	2,101	2,078	2,086	-0.71%	3,600	184億2420万	+0.05%
10/17	2,080	2,101	2,080	2,101	+0.1%	3,100	185億5668万	+0.86%
10/16	2,099	2,099	2,099	2,099	0%	100	185億3902万	+0.86%
10/15	2,068	2,099	2,068	2,099	+1.5%	400	185億3902万	+1.01%
10/14	2,089	2,089	2,055	2,068	-1.94%	1,600	182億6521万	-0.43%
10/10	2,103	2,109	2,073	2,109	+0.29%	2,200	186億2734万	+1.59%
10/09	2,110	2,112	2,103	2,103	-0.33%	1,000	185億7435万	+1.4%
10/08	2,100	2,110	2,100	2,110	+0.48%	1,200	186億3617万	+1.88%
10/07	2,104	2,104	2,100	2,100	-0.62%	1,500	185億4785万	+1.55%
10/06	2,073	2,113	2,073	2,113	+0.48%	2,200	186億6267万	+2.27%
10/03	2,139	2,139	2,101	2,103	-1.68%	1,600	185億7435万	+1.94%

2806 ユタカフーズ

IR情報

2025/10/03～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート