エバラ食品工業（2819）のイベントチャート

2025/11/25～2026/04/22

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
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%
02/18	2,752	2,759	2,733	2,748	-0.15%	7,400	271億1898万	+3.62%
02/17	（IR情報）16:15 人事異動（部長職）に関するお知らせ
02/17	2,709	2,765	2,709	2,752	+1.18%	9,400	271億5845万	+4.12%
02/16	2,725	2,728	2,710	2,720	-0.22%	7,800	268億4266万	+3.26%
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
02/13	2,750	2,752	2,707	2,726	-0.98%	13,700	269億187万	+3.81%
02/12	2,761	2,782	2,747	2,753	-0.25%	11,600	271億6832万	+5.16%
02/10	2,784	2,812	2,750	2,760	-1.39%	17,800	272億3740万	+5.83%
02/09	2,800	2,836	2,750	2,799	+3.25%	35,600	276億2228万	+7.74%
02/06	（IR情報）15:45 2026年3月期第3四半期決算短信補足資料
02/06	（IR情報）15:45 業績予想の修正に関するお知らせ
02/06	（IR情報）15:45 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,654	2,712	2,650	2,711	+0.89%	14,200	267億5384万	+4.79%
02/05	2,699	2,716	2,654	2,687	0%	16,800	265億1699万	+4.19%
02/04	2,620	2,687	2,620	2,687	+1.28%	10,600	265億1699万	+4.47%
02/03	2,630	2,660	2,606	2,653	+0.87%	10,700	261億8146万	+3.43%
02/02	2,615	2,654	2,615	2,630	+0.8%	13,000	259億5448万	+2.77%
01/30	2,553	2,609	2,553	2,609	+2.19%	13,300	257億4724万	+2.11%
01/29	2,584	2,585	2,552	2,553	-1.01%	9,100	251億9460万	+0.08%
01/28	2,581	2,619	2,565	2,579	-0.12%	8,200	254億5118万	+1.18%
01/27	2,609	2,622	2,582	2,582	-1.49%	15,100	254億8079万	+1.37%
01/26	2,668	2,668	2,608	2,621	-1.28%	10,700	258億6566万	+3.07%
01/23	2,616	2,670	2,616	2,655	+1.49%	19,300	262億120万	+4.61%
01/22	2,600	2,650	2,600	2,616	+0.65%	14,400	258億1632万	+3.32%
01/21	2,584	2,606	2,571	2,599	+0.54%	16,400	256億4855万	+2.85%
01/20	2,600	2,612	2,580	2,585	-0.19%	20,800	255億1039万	+2.5%
01/19	2,566	2,590	2,566	2,590	+1.33%	10,800	255億5974万	+2.82%
01/16	2,568	2,570	2,556	2,556	-0.47%	6,500	252億2420万	+1.59%
01/15	2,558	2,569	2,556	2,568	+0.39%	10,900	253億4263万	+2.11%
01/14	2,535	2,558	2,530	2,558	+0.83%	9,600	252億4394万	+1.83%
01/13	2,529	2,550	2,523	2,537	+0.87%	17,600	250億3670万	+1.04%
01/09	2,515	2,519	2,511	2,515	-0.12%	5,500	248億1959万	+0.16%
01/08	2,512	2,525	2,512	2,518	0%	4,100	248億4920万	+0.24%
01/07	2,511	2,525	2,511	2,518	-0.08%	4,200	248億4920万	+0.2%
01/06	2,510	2,520	2,510	2,520	+0.32%	6,700	248億6893万	+0.24%
01/05	2,513	2,520	2,512	2,512	+0.04%	5,100	247億8998万	-0.12%
2025
12/30	2,519	2,520	2,511	2,511	-0.32%	4,500	247億8011万	-0.24%
12/29	2,519	2,520	2,516	2,519	+0.12%	4,500	248億5906万	+0.04%
12/26	2,510	2,516	2,509	2,516	+0.28%	7,600	248億2946万	-0.08%
12/25	2,515	2,515	2,508	2,509	0%	3,500	247億6038万	-0.32%
12/24	2,512	2,517	2,508	2,509	-0.12%	7,000	247億6038万	-0.28%
12/23	2,509	2,519	2,509	2,512	+0.12%	4,600	247億8998万	-0.16%
12/22	2,515	2,515	2,509	2,509	-0.36%	4,900	247億6038万	-0.24%
12/19	2,515	2,520	2,508	2,518	+0.24%	3,500	248億4920万	+0.16%
12/18	2,492	2,514	2,492	2,512	+0.8%	9,700	247億8998万	0%
12/17	2,510	2,512	2,492	2,492	-0.2%	3,800	245億9261万	-0.72%
12/16	2,492	2,510	2,492	2,497	-0.24%	4,600	246億4195万	-0.44%
12/15	2,482	2,503	2,482	2,503	+0.52%	8,800	247億117万	-0.16%
12/12	2,494	2,509	2,479	2,490	+0.4%	10,500	245億7287万	-0.64%
12/11	2,516	2,516	2,480	2,480	-1.08%	10,300	244億7419万	-1%
12/10	2,520	2,521	2,505	2,507	-0.52%	8,400	247億4064万	+0.12%
12/09	2,517	2,524	2,516	2,520	+0.16%	5,400	248億6893万	+0.68%
12/08	（自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2025年11月17日)
12/08	2,513	2,526	2,513	2,516	+0.12%	3,700	248億2946万	+0.6%
12/05	2,533	2,533	2,513	2,513	-0.79%	4,000	247億9985万	+0.52%
12/04	2,522	2,535	2,522	2,533	+0.28%	8,600	249億9722万	+1.32%
12/03	2,551	2,551	2,520	2,526	-0.98%	10,100	249億2814万	+1.08%
12/02	2,539	2,556	2,535	2,551	+0.47%	7,800	251億7486万	+2.08%
12/01	2,565	2,565	2,539	2,539	-0.12%	9,800	250億5644万	+1.64%
11/28	2,545	2,548	2,541	2,542	-0.16%	3,700	250億8604万	+1.8%
11/27	2,560	2,561	2,543	2,546	-0.55%	7,600	251億2552万	+2%
11/26	2,533	2,560	2,533	2,560	+1.07%	9,300	252億6368万	+2.61%
11/25	2,511	2,540	2,511	2,533	+1.08%	14,900	249億9722万	+1.6%

エバラ食品工業（2819）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

開示資料

決算

株式

チャート