日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/23	2,720	2,727	2,710	2,727	+0.37%	137,700	2686億518万	-2.88%
05/22	2,715	2,733	2,703	2,717	-0.69%	247,100	2676億2019万	-3.31%
05/21	2,768	2,772	2,734	2,736	-1.33%	238,400	2694億9166万	-2.77%
05/20	2,810	2,813	2,765	2,773	-0.75%	174,900	2731億3610万	-1.49%
05/19	2,799	2,810	2,777	2,794	-0.07%	167,800	2752億457万	-0.78%
05/16	2,820	2,823	2,785	2,796	-0.21%	135,700	2754億157万	-0.67%
05/15	2,777	2,815	2,776	2,802	+0.9%	125,800	2759億9256万	-0.39%
05/14	2,810	2,819	2,754	2,777	-1.59%	209,500	2735億3010万	-1.1%
05/13	2,852	2,859	2,821	2,822	-1.05%	182,300	2779億6252万	+0.57%
05/12	2,828	2,852	2,815	2,852	+0.92%	189,700	2809億1748万	+1.82%
05/09	2,840	2,855	2,811	2,826	-2.21%	335,300	2783億5652万	+1.11%
05/08	14:30 2025年3月期決算短信〔日本基準〕(連結)
05/08	14:30 2025年3月期決算説明会資料
05/08	14:30 2025年3月期決算説明会ファクトデータ
05/08	14:30 自己株式取得に係る事項の決定に関するお知らせ
05/08	14:30 家庭用香辛料製品の価格改定のお知らせ
05/08	2,790	2,920	2,769	2,890	+3.66%	507,200	2846億6042万	+3.55%
05/07	2,810	2,819	2,788	2,788	-0.11%	106,400	2746億1358万	+0.11%
05/02	2,784	2,801	2,769	2,791	+0.5%	132,100	2749億907万	+0.22%
05/01	2,800	2,811	2,764	2,777	-0.86%	166,800	2735億3010万	-0.36%
04/30	2,809	2,824	2,787	2,801	+0.57%	141,100	2758億9406万	+0.43%
04/28	2,781	2,799	2,771	2,785	-0.25%	151,500	2743億1808万	-0.14%
04/25	2,820	2,835	2,786	2,792	-1.13%	147,700	2750億757万	+0.07%
04/24	2,900	2,905	2,813	2,824	-3.02%	132,000	2781億5952万	+1.11%
04/23	2,907	2,936	2,902	2,912	+0.59%	216,200	2868億2738万	+4.19%
04/22	2,856	2,903	2,850	2,895	+1.33%	187,500	2851億5291万	+3.69%
04/21	2,825	2,859	2,821	2,857	+0.95%	137,700	2814億997万	+2.4%
04/18	14:30 インドネシアにおける子会社(特定子会社)設立のお知らせ
04/18	2,811	2,832	2,807	2,830	+0.86%	113,200	2787億5051万	+1.47%
04/17	2,803	2,818	2,794	2,806	-0.43%	111,000	2763億8655万	+0.61%
04/16	2,797	2,824	2,790	2,818	+0.64%	91,800	2775億6853万	+1%
04/15	2,825	2,825	2,793	2,800	-0.53%	101,400	2757億9556万	+0.32%
04/14	2,790	2,829	2,771	2,815	+1.88%	200,400	2772億7304万	+0.79%
04/11	2,746	2,768	2,724	2,763	-0.97%	142,300	2721億5112万	-1.11%
04/10	2,795	2,795	2,746	2,790	+1.2%	192,300	2748億1058万	-0.29%
04/09	2,731	2,768	2,695	2,757	+0.15%	180,900	2715億6013万	-1.54%
04/08	2,685	2,753	2,683	2,753	+2.99%	233,400	2711億6613万	-1.78%
04/07	2,640	2,711	2,602	2,673	-2.2%	304,600	2632億8626万	-4.74%
04/04	2,701	2,743	2,693	2,733	+1.15%	239,900	2691億9617万	-2.77%
04/03	2,660	2,707	2,641	2,702	+0.37%	262,700	2661億4272万	-3.98%
04/02	2,740	2,748	2,692	2,692	-1.75%	203,300	2651億5773万	-4.44%
04/01	2,750	2,775	2,739	2,740	+0.59%	226,300	2698億8565万	-2.8%
03/31	2,775	2,775	2,724	2,724	-2.44%	293,000	2683億968万	-3.4%
03/28	2,797	2,799	2,779	2,792	-1.41%	192,900	2750億757万	-1.03%
03/27	2,827	2,832	2,806	2,832	+0.18%	250,700	2789億4751万	+0.39%
03/26	2,820	2,838	2,817	2,827	+0.32%	230,000	2784億5502万	+0.28%
03/25	2,801	2,827	2,801	2,818	+0.43%	124,800	2775億6853万	0%
03/24	2,823	2,838	2,798	2,806	-2.03%	277,800	2763億8655万	-0.39%
03/21	2,869	2,875	2,863	2,864	-0.17%	113,300	2820億9946万	+1.67%
03/19	2,851	2,869	2,851	2,869	+0.63%	82,700	2825億9195万	+1.95%
03/18	2,839	2,866	2,836	2,851	+0.6%	113,900	2808億1898万	+1.46%
03/17	2,825	2,840	2,825	2,834	+0.32%	85,300	2791億4451万	+0.93%
03/14	2,830	2,840	2,817	2,825	-0.28%	126,400	2782億5802万	+0.64%
03/13	2,826	2,843	2,825	2,833	-0.32%	79,800	2790億4601万	+0.96%
03/12	2,830	2,846	2,824	2,842	+0.04%	108,700	2799億3249万	+1.32%
03/11	2,855	2,858	2,832	2,841	-0.53%	118,500	2798億3399万	+1.25%
03/10	2,855	2,858	2,834	2,856	+0.53%	109,900	2813億1147万	+1.82%
03/07	2,839	2,855	2,822	2,841	-0.25%	125,200	2798億3399万	+1.32%
03/06	2,825	2,850	2,818	2,848	+0.32%	177,400	2805億2348万	+1.64%
03/05	2,855	2,859	2,832	2,839	+0.04%	134,900	2796億3700万	+1.36%
03/04	2,830	2,861	2,830	2,838	+0.71%	189,100	2795億3850万	+1.36%
03/03	2,810	2,829	2,805	2,818	+0.28%	106,200	2775億6853万	+0.75%
02/28	2,810	2,835	2,805	2,810	+0.25%	248,600	2767億8054万	+0.57%
02/27	2,782	2,806	2,772	2,803	+1.08%	112,600	2760億9106万	+0.39%
02/26	2,762	2,780	2,762	2,773	+0.62%	128,400	2731億3610万	-0.61%
02/25	2,749	2,760	2,738	2,756	+0.22%	155,300	2714億6163万	-1.22%
02/21	15:00 特別損失(減損損失)の計上および業績予想の修正に関するお知らせ
02/21	2,758	2,764	2,737	2,750	-0.65%	192,400	2708億7064万	-1.43%
02/20	2,793	2,800	2,755	2,768	-0.82%	116,600	2726億4361万	-0.79%
02/19	2,774	2,800	2,770	2,791	+0.61%	123,800	2749億907万	+0.04%
02/18	2,793	2,801	2,774	2,774	-0.68%	143,700	2732億3460万	-0.54%
02/17	2,799	2,816	2,793	2,793	-0.18%	120,600	2751億607万	+0.11%
02/14	2,803	2,808	2,791	2,798	-0.14%	62,700	2755億9856万	+0.29%
02/13	2,810	2,813	2,794	2,802	+0.54%	92,700	2759億9256万	+0.39%
02/12	2,790	2,797	2,780	2,787	+0.07%	76,600	2745億1508万	-0.18%
02/10	2,793	2,800	2,785	2,785	-0.29%	89,100	2743億1808万	-0.36%
02/07	2,814	2,824	2,788	2,793	-0.57%	102,700	2751億607万	-0.25%
02/06	2,803	2,829	2,799	2,809	+0.14%	138,900	2766億8205万	+0.21%
02/05	2,835	2,856	2,790	2,805	-0.39%	310,400	2762億8805万	0%
02/04	15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	2,829	2,848	2,816	2,816	-1.16%	142,900	2773億7153万	+0.39%
02/03	2,827	2,874	2,817	2,849	+0.78%	288,900	2806億2198万	+1.53%
01/31	15:00 家庭用製品の価格改定のお知らせ
01/31	2,823	2,832	2,804	2,827	-0.04%	123,600	2784億5502万	+0.75%
01/30	2,800	2,832	2,798	2,828	+1.18%	102,000	2785億5352万	+0.75%
01/29	2,803	2,805	2,793	2,795	-0.89%	105,800	2753億307万	-0.46%
01/28	2,813	2,833	2,812	2,820	+0.25%	120,400	2777億6553万	+0.32%
01/27	2,787	2,818	2,784	2,813	+1.96%	127,200	2770億7604万	-0.04%
01/24	2,763	2,768	2,750	2,759	+0.33%	128,700	2717億5712万	-1.99%
01/23	2,753	2,758	2,725	2,750	-0.22%	118,500	2708億7064万	-2.48%
01/22	2,763	2,769	2,756	2,756	-0.25%	69,800	2714億6163万	-2.51%
01/21	2,767	2,767	2,757	2,763	+0.25%	48,100	2721億5112万	-2.47%
01/20	2,751	2,764	2,745	2,756	+0.18%	81,200	2714億6163万	-2.92%
01/17	2,755	2,759	2,743	2,751	-0.33%	114,400	2709億6914万	-3.27%
01/16	2,766	2,773	2,755	2,760	-0.65%	93,200	2718億5562万	-3.16%
01/15	2,761	2,778	2,757	2,778	+0.51%	88,900	2736億2859万	-2.7%
01/14	2,786	2,793	2,761	2,764	-0.75%	141,000	2722億4962万	-3.32%
01/10	2,809	2,811	2,783	2,785	-1%	130,600	2743億1808万	-2.72%
01/09	2,808	2,814	2,794	2,813	+0.21%	159,000	2770億7604万	-1.85%
01/08	2,833	2,837	2,807	2,807	-0.92%	138,600	2764億8505万	-2.09%
01/07	2,870	2,870	2,828	2,833	-1.29%	151,700	2790億4601万	-1.22%
01/06	2,900	2,905	2,863	2,870	-0.9%	175,200	2826億9045万	+0.1%
2024
12/30	2,886	2,905	2,884	2,896	+0.49%	144,900	2852億5141万	+1.05%
12/27	2,857	2,891	2,850	2,882	+1.44%	160,700	2838億7243万	+0.63%
12/26	2,809	2,842	2,809	2,841	+0.89%	183,000	2798億3399万	-0.7%
12/25	2,833	2,834	2,798	2,816	-0.85%	178,300	2773億7153万	-1.57%
12/24	2,840	2,853	2,834	2,840	-0.25%	92,300	2797億3550万	-0.77%
12/23	2,856	2,857	2,840	2,847	-0.32%	104,700	2804億2499万	-0.49%
12/20	2,870	2,874	2,853	2,856	-0.04%	164,600	2813億1147万	-0.21%

2810 ハウス食品G

IR情報

2024/12/20～2025/05/23

IR情報＆株価推移

開示資料

決算

株式

チャート