エバラ食品工業（2819）のイベントチャート

2026/02/19～2026/07/16

イベント情報＆株価推移

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
07/16	（IR情報）15:45 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
07/16	2,462	2,477	2,460	2,460	-0.4%	4,600	242億7681万	+1.61%
07/15	2,474	2,480	2,462	2,470	+0.37%	4,900	243億7550万	+2.15%
07/14	2,497	2,504	2,461	2,461	-0.73%	7,800	242億8668万	+1.95%
07/13	2,487	2,495	2,475	2,479	-0.32%	3,900	244億6432万	+2.86%
07/10	2,496	2,496	2,471	2,487	+0.69%	5,200	245億4327万	+3.37%
07/09	2,485	2,496	2,464	2,470	-0.72%	6,600	243億7550万	+2.87%
07/08	2,455	2,494	2,455	2,488	+1.34%	9,600	245億5314万	+3.8%
07/07	2,442	2,460	2,426	2,455	+1.45%	7,700	242億2747万	+2.63%
07/06	2,433	2,450	2,420	2,420	0%	8,500	238億8207万	+1.38%
07/03	2,434	2,456	2,420	2,420	-0.58%	8,600	238億8207万	+1.51%
07/02	2,440	2,449	2,418	2,434	+0.79%	7,400	240億2023万	+2.18%
07/01	2,429	2,430	2,414	2,415	-0.04%	4,600	238億3273万	+1.43%
06/30	2,431	2,443	2,410	2,416	-0.58%	9,400	238億4260万	+1.43%
06/29	2,405	2,430	2,404	2,430	+2.06%	15,100	239億8076万	+2.06%
06/29	（空売り報告）Barclays Capital Securities Ltd 68,709株（0.69%）-0.05%
06/26	2,381	2,405	2,373	2,381	+0.42%	9,100	234億9719万	+0.08%
06/25	2,385	2,402	2,371	2,371	-1%	13,500	233億9851万	-0.42%
06/24	2,390	2,416	2,385	2,395	+0.17%	6,900	236億3535万	+0.5%
06/23	2,390	2,410	2,370	2,391	+0.42%	5,500	235億9588万	+0.29%
06/22	2,390	2,400	2,359	2,381	-0.38%	7,500	234億9719万	-0.25%
06/19	2,405	2,405	2,377	2,390	-0.5%	11,200	235億8601万	+0.08%
06/18	2,400	2,404	2,381	2,402	+0.38%	8,200	237億443万	+0.38%
06/17	2,373	2,398	2,373	2,393	+1.06%	11,300	236億1562万	-0.21%
06/16	2,381	2,390	2,357	2,368	-0.55%	10,600	233億6890万	-1.46%
06/15	2,392	2,396	2,378	2,381	+0.08%	12,300	234億9719万	-1.16%
06/12	2,378	2,390	2,365	2,379	-0.04%	12,200	234億7746万	-1.41%
06/11	2,370	2,380	2,354	2,380	+0.42%	6,100	234億8732万	-1.61%
06/10	2,346	2,376	2,344	2,370	+1.11%	12,000	233億8864万	-2.23%
06/09	2,364	2,376	2,337	2,344	-1.47%	13,000	231億3205万	-3.5%
06/08	2,353	2,396	2,353	2,379	+0.08%	15,500	234億7746万	-2.34%
06/05	2,355	2,387	2,351	2,377	+0.93%	8,000	234億5772万	-2.62%
06/04	2,354	2,373	2,352	2,355	-0.55%	4,400	232億4061万	-3.68%
06/03	2,330	2,369	2,330	2,368	+1.24%	10,300	233億6890万	-3.35%
06/02	2,330	2,354	2,308	2,339	+0.3%	23,200	230億8271万	-4.73%
06/02	（空売り報告）Barclays Capital Securities Ltd 73,109株（0.74%）+0.13%
06/01	2,385	2,385	2,332	2,332	-2.3%	24,600	230億1363万	-5.24%
05/29	2,408	2,420	2,387	2,387	-0.54%	9,500	235億5641万	-3.32%
05/28	2,411	2,414	2,388	2,400	-1.23%	17,200	236億8470万	-3.03%
05/27	2,404	2,430	2,385	2,430	+1.08%	14,200	239億8076万	-2.02%
05/26	2,380	2,407	2,378	2,404	+1.01%	14,000	237億2417万	-3.22%
05/25	2,420	2,420	2,380	2,380	-1.57%	25,000	234億8732万	-4.38%
05/22	（IR情報）15:45 剰余金の配当に関するお知らせ
05/22	2,429	2,429	2,405	2,418	-0.45%	18,500	238億6233万	-3.09%
05/21	2,449	2,449	2,429	2,429	-0.16%	8,100	239億7089万	-2.88%
05/20	2,448	2,465	2,427	2,433	-0.57%	17,200	240億1036万	-2.91%
05/19	2,448	2,485	2,447	2,447	+0.99%	19,100	241億4852万	-2.59%
05/18	2,520	2,520	2,416	2,423	-3.81%	46,700	239億1168万	-3.77%
05/18	（空売り報告）Barclays Capital Securities Ltd 61,009株（0.61%）+0.03%
05/15	（IR情報）15:45 2026年3月期決算短信〔日本基準〕(連結)
05/15	2,511	2,528	2,500	2,519	+0.32%	8,400	248億5906万	-0.2%
05/14	2,511	2,514	2,495	2,511	0%	4,700	247億8011万	-0.63%
05/13	2,518	2,524	2,509	2,511	-0.28%	4,000	247億8011万	-0.75%
05/12	2,512	2,519	2,508	2,518	+0.56%	4,000	248億4920万	-0.55%
05/11	2,505	2,511	2,498	2,504	-0.04%	12,400	247億1103万	-1.22%
05/11	（空売り報告）Barclays Capital Securities Ltd 57,409株（0.58%）-0.02%
05/08	2,501	2,521	2,496	2,505	-0.08%	10,400	247億2090万	-1.22%
05/07	2,513	2,516	2,501	2,507	0%	8,100	247億4064万	-1.22%
05/01	2,520	2,520	2,491	2,507	-0.52%	13,400	247億4064万	-1.34%
04/30	2,518	2,522	2,506	2,520	+0.56%	14,600	248億6893万	-0.94%
04/28	2,480	2,506	2,472	2,506	+1.58%	16,400	247億3077万	-1.61%
04/27	2,480	2,480	2,463	2,467	-0.52%	18,600	243億4590万	-3.22%
04/24	2,500	2,500	2,480	2,480	-0.4%	17,400	244億7419万	-2.78%
04/24	（空売り報告）Barclays Capital Securities Ltd 59,509株（0.6%）+0.08%
04/23	2,505	2,509	2,490	2,490	-0.6%	15,300	245億7287万	-2.51%
04/22	2,549	2,549	2,505	2,505	-0.91%	11,600	247億2090万	-2.11%
04/21	2,543	2,549	2,528	2,528	-0.51%	11,900	249億4788万	-1.33%
04/20	2,528	2,552	2,524	2,541	+0.51%	13,700	250億7617万	-0.9%
04/17	2,524	2,531	2,522	2,528	+0.32%	4,200	249億4788万	-1.44%
04/16	2,532	2,547	2,514	2,520	-0.71%	12,300	248億6893万	-1.87%
04/15	2,550	2,550	2,531	2,538	+0.44%	10,400	250億4657万	-1.28%
04/14	2,551	2,556	2,527	2,527	-0.94%	8,600	249億3801万	-1.83%
04/13	2,563	2,577	2,545	2,551	-0.47%	9,600	251億7486万	-1.01%
04/10	2,607	2,607	2,563	2,563	-0.97%	7,300	252億9328万	-0.7%
04/09	2,596	2,626	2,588	2,588	-0.38%	9,200	255億4000万	+0.08%
04/08	2,603	2,603	2,572	2,598	+1.05%	15,200	256億3869万	+0.39%
04/07	2,588	2,602	2,567	2,571	-0.54%	13,000	253億7223万	-0.81%
04/06	2,584	2,593	2,582	2,585	+0.04%	7,200	255億1039万	-0.5%
04/03	2,582	2,584	2,574	2,584	+0.58%	7,000	255億52万	-0.81%
04/02	2,581	2,587	2,560	2,569	-0.46%	13,700	253億5250万	-1.57%
04/01	2,574	2,582	2,550	2,581	+1.18%	11,300	254億7092万	-1.3%
03/31	2,550	2,575	2,544	2,551	+0.2%	11,800	251億7486万	-2.63%
03/30	2,520	2,550	2,512	2,546	-1.24%	35,700	251億2552万	-3.05%
03/27	2,588	2,623	2,578	2,578	-0.62%	77,900	254億4131万	-2.13%
03/26	2,580	2,595	2,573	2,594	+0.54%	22,700	255億9921万	-1.74%
03/25	2,577	2,592	2,570	2,580	+0.58%	27,800	254億6105万	-2.53%
03/24	2,540	2,565	2,540	2,565	+2.03%	21,200	253億1302万	-3.28%
03/24	（空売り報告）Barclays Capital Securities Ltd 52,209株（0.52%）新規
03/23	2,552	2,556	2,511	2,514	-1.99%	44,100	248億972万	-5.45%
03/19	2,581	2,592	2,565	2,565	-1.16%	16,000	253億1302万	-3.86%
03/18	2,579	2,595	2,579	2,595	+0.62%	19,000	256億908万	-3.03%
03/17	2,585	2,592	2,571	2,579	-0.23%	12,900	254億5118万	-3.91%
03/16	2,574	2,586	2,570	2,585	+0.58%	12,400	255億1039万	-3.9%
03/13	2,580	2,592	2,562	2,570	-1.27%	24,600	253億6236万	-4.6%
03/12	2,600	2,608	2,591	2,603	+0.12%	16,500	256億8803万	-3.52%
03/11	2,605	2,614	2,588	2,600	-0.19%	18,100	256億5842万	-3.7%
03/10	2,614	2,614	2,588	2,605	+0.31%	16,700	257億777万	-3.59%
03/09	2,620	2,663	2,586	2,597	-2.52%	42,100	256億2882万	-3.89%
03/06	2,666	2,673	2,650	2,664	-0.89%	12,400	262億9001万	-1.33%
03/05	2,679	2,714	2,660	2,688	+1.78%	20,300	265億2686万	-0.33%
03/04	2,650	2,679	2,610	2,641	-1.42%	23,600	260億6304万	-1.89%
03/03	2,732	2,745	2,678	2,679	-1.94%	24,800	264億3804万	-0.45%
03/02	2,724	2,747	2,712	2,732	-0.58%	14,700	269億6108万	+1.52%
02/27	2,711	2,753	2,711	2,748	+1.36%	12,400	271億1898万	+2.31%
02/26	2,702	2,734	2,702	2,711	+0.37%	6,700	267億5384万	+1.16%
02/25	2,701	2,719	2,701	2,701	-0.15%	11,900	266億5515万	+0.97%
02/24	2,710	2,739	2,701	2,705	+0.15%	10,300	266億9463万	+1.31%
02/20	2,726	2,726	2,701	2,701	-1.42%	9,300	266億5515万	+1.39%
02/19	2,726	2,740	2,715	2,740	-0.29%	9,600	270億4003万	+3.05%
02/17	（IR情報）16:15 人事異動（部長職）に関するお知らせ
02/13	（IR情報）15:45 組織変更、取締役、監査役及び執行役員人事に関するお知らせ
02/13	（IR情報）15:45 配当予想の修正に関するお知らせ

エバラ食品工業（2819）のイベントチャート

2026/02/19～2026/07/16

イベント情報＆株価推移

開示資料

決算

株式

チャート