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
09/18	2,174	2,183	2,123	2,164	-0.69%	135,000	-	-0.69%
09/17	2,166	2,212	2,164	2,179	+1.35%	145,100	-	+0.14%
09/16	2,176	2,203	2,116	2,150	-1.29%	126,100	-	-1.01%
09/15	2,216	2,248	2,178	2,178	-1%	132,000	-	+0.46%
09/14	2,201	2,240	2,167	2,200	-0.5%	158,600	-	+1.66%
09/11	2,260	2,285	2,200	2,211	-2.9%	183,000	-	+2.31%
09/10	2,188	2,313	2,188	2,277	+4.02%	271,600	-	+5.51%
09/09	2,222	2,232	2,188	2,189	-0.41%	110,800	-	+1.86%
09/08	2,156	2,218	2,150	2,198	+1.43%	86,100	-	+2.57%
09/07	2,157	2,173	2,130	2,167	+0.23%	108,400	-	+1.36%
09/04	2,180	2,205	2,151	2,162	-1.82%	128,900	-	+1.17%
09/03	2,220	2,245	2,192	2,202	+0.23%	105,900	-	+3.09%
09/02	2,150	2,227	2,140	2,197	+1.1%	149,400	-	+2.9%
09/01	2,194	2,215	2,157	2,173	-1.27%	160,800	-	+1.92%
08/31	2,240	2,240	2,196	2,201	-1.03%	100,300	-	+3.24%
08/28	2,200	2,251	2,194	2,224	+1.23%	113,800	-	+4.41%
08/27	2,180	2,207	2,147	2,197	+1.38%	112,400	-	+3.24%
08/26	2,117	2,182	2,099	2,167	+2.56%	157,700	-	+1.74%
08/25	2,143	2,151	2,096	2,113	-0.75%	100,800	-	-0.98%
08/24	2,102	2,150	2,080	2,129	+1.28%	118,700	-	-0.37%
08/21	2,168	2,168	2,070	2,102	-3.31%	188,800	-	-1.73%
08/20	2,168	2,188	2,141	2,174	+0.05%	123,200	-	+1.26%
08/19	2,248	2,274	2,135	2,173	-2.64%	304,700	-	+1.21%
08/18	2,110	2,233	2,098	2,232	+6.08%	306,500	-	+4.15%
08/17	2,070	2,164	2,045	2,104	-0.28%	366,700	-	-1.54%
08/14	13:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/14	13:00 2026年9月期通期業績予想の修正に関するお知らせ
08/14	2,073	2,140	2,003	2,110	+1.64%	617,800	-	-1.22%
08/13	2,070	2,090	2,055	2,076	+0.97%	135,500	-	-2.76%
08/12	2,073	2,074	2,030	2,056	-0.82%	157,400	-	-3.61%
08/10	2,102	2,102	2,012	2,073	-2.08%	198,200	-	-2.86%
08/07	2,158	2,175	2,100	2,117	-0.52%	139,700	-	-0.75%
08/06	2,112	2,128	2,062	2,128	+2.7%	122,000	-	-0.09%
08/05	2,065	2,100	2,020	2,072	+2.52%	229,700	-	-2.45%
08/04	2,069	2,075	2,006	2,021	-2.65%	188,600	-	-4.85%
08/03	2,125	2,125	2,024	2,076	-2.72%	330,600	-	-2.35%
07/31	2,141	2,154	2,083	2,134	-0.47%	180,200	-	+0.52%
07/30	2,170	2,180	2,140	2,144	-1.83%	159,800	-	+1.32%
07/29	2,128	2,209	2,113	2,184	+2.63%	214,700	-	+3.51%
07/28	2,154	2,169	2,092	2,128	-1.53%	176,800	-	+1.29%
07/27	2,156	2,171	2,108	2,161	+0.42%	134,500	-	+3.3%
07/24	2,024	2,180	1,991	2,152	-1.01%	348,700	-	+3.46%
07/23	16:00 固定資産の信託設定及び信託受益権の譲渡並びに賃貸借契約の締結、特別利益(固定資産売却益)の計上に関するお知らせ
07/23	16:00 特別損失(固定資産の減損損失)の計上に関するお知らせ
07/23	2,215	2,232	2,147	2,174	-2.95%	183,900	-	+5.18%
07/22	2,300	2,300	2,215	2,240	-1.15%	188,900	-	+9.16%
07/21	2,250	2,278	2,230	2,266	+2.53%	216,900	-	+11.3%
07/17	2,164	2,292	2,163	2,210	+1.89%	305,000	-	+9.62%
07/16	2,309	2,309	2,156	2,169	-5.28%	309,700	-	+8.4%
07/15	2,230	2,306	2,190	2,290	+4.85%	278,600	-	+14.96%
07/14	2,129	2,230	2,091	2,184	+4.75%	237,200	-	+10.47%
07/13	2,099	2,172	2,062	2,085	+0.97%	184,600	-	+6%
07/10	2,094	2,134	2,029	2,065	-1.43%	179,300	-	+5.2%
07/09	2,091	2,148	2,070	2,095	+1.31%	261,700	-	+6.72%
07/08	1,992	2,097	1,991	2,068	+1.42%	165,200	-	+4.97%
07/07	2,060	2,080	1,998	2,039	-1.88%	199,100	-	+2.57%
07/06	2,045	2,088	2,045	2,078	+1.61%	131,200	-	+3.69%
07/03	2,033	2,073	2,025	2,045	+0.74%	151,200	-	+1.14%
07/02	2,003	2,062	2,003	2,030	+2.37%	167,900	-	-0.68%
07/01	2,075	2,084	1,975	1,983	-4.85%	192,400	-	-4.11%
06/30	2,070	2,113	2,055	2,084	+0.68%	155,300	-	-0.43%
06/29	16:00 新規劣後特約付ローンによる資金調達および既存劣後特約付ローンの期限前弁済に関するお知らせ
06/29	2,020	2,087	2,001	2,070	+3.71%	238,700	-	-2.08%
06/26	2,005	2,043	1,968	1,996	+1.58%	208,800	-	-6.6%
06/25	2,005	2,005	1,927	1,965	-1.26%	241,400	-	-8.94%
06/24	1,967	2,055	1,961	1,990	+1.22%	313,000	-	-8.92%
06/23	1,915	1,997	1,893	1,966	+3.97%	255,500	-	-10.96%
06/22	1,877	1,950	1,870	1,891	+0.75%	269,400	-	-14.86%
06/19	1,818	1,909	1,818	1,877	+3.99%	262,200	-	-15.87%
06/18	1,782	1,837	1,780	1,805	+0.17%	183,300	-	-19.24%
06/17	1,840	1,860	1,802	1,802	-1.8%	155,100	-	-19.27%
06/16	1,780	1,855	1,753	1,835	+3.79%	238,300	-	-17.64%
06/15	1,853	1,864	1,761	1,768	-4.79%	274,500	-	-20.47%
06/12	1,919	1,939	1,849	1,857	-3.28%	272,500	-	-16.39%
06/11	1,926	1,936	1,867	1,920	-0.72%	169,600	-	-13.32%
06/10	1,910	1,953	1,885	1,934	+0.68%	262,300	-	-12.37%
06/09	1,991	2,010	1,914	1,921	-3.71%	296,600	-	-12.48%
06/08	2,000	2,014	1,900	1,995	-3.39%	437,500	-	-8.7%
06/05	2,286	2,304	2,055	2,065	-9.11%	418,200	-	-4.84%
06/04	2,512	2,552	2,237	2,272	-9.27%	306,900	-	+5.53%
06/03	2,487	2,512	2,418	2,504	+1.91%	237,200	-	+17.72%
06/02	2,458	2,552	2,407	2,457	-2.03%	286,300	-	+17.5%
06/01	2,599	2,614	2,508	2,508	-3.54%	237,000	-	+21.87%
05/29	2,670	2,670	2,585	2,600	-0.95%	242,200	-	+28.4%
05/28	2,625	2,669	2,564	2,625	+0.08%	319,000	-	+32.04%
05/27	2,650	2,681	2,566	2,623	+0.77%	239,500	-	+34.38%
05/26	2,601	2,660	2,529	2,603	-1.81%	267,800	-	+35.93%
05/25	2,533	2,667	2,514	2,651	+5.24%	343,700	-	+41.16%
05/22	2,635	2,644	2,467	2,519	-4.76%	412,000	-	+37.05%
05/21	2,562	2,713	2,506	2,645	+3.24%	565,500	-	+46.62%
05/20	2,335	2,562	2,332	2,562	+12.12%	745,000	-	+45.24%
05/19	2,180	2,285	2,166	2,285	+6.88%	456,100	-	+32.23%
05/18	1,964	2,183	1,935	2,138	+7.82%	655,200	-	+25.62%
05/15	13:00 2026年9月期第2四半期業績予想と実績の差異及び通期業績予想の修正並びに剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ
05/15	13:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/15	1,707	1,983	1,680	1,983	+15.02%	440,700	-	+17.97%
05/14	1,713	1,730	1,700	1,724	+1.41%	90,700	-	+3.54%
05/13	1,732	1,735	1,690	1,700	-1.62%	93,100	-	+2.41%
05/12	1,745	1,761	1,723	1,728	+0.64%	118,100	-	+4.41%
05/11	1,702	1,740	1,700	1,717	+0.64%	128,400	-	+4.06%
05/08	1,703	1,729	1,683	1,706	+0.35%	195,100	-	+3.83%
05/07	1,662	1,704	1,662	1,700	+2.84%	175,000	-	+3.79%
05/01	1,659	1,659	1,625	1,653	0%	106,000	-	+1.04%
04/30	1,637	1,691	1,632	1,653	+1.16%	184,100	-	+1.1%
04/28	1,611	1,634	1,589	1,634	+0.37%	409,200	-	+0.06%
04/27	1,634	1,649	1,621	1,628	-0.37%	153,900	-	-0.12%
04/24	1,603	1,639	1,593	1,634	+1.49%	105,500	-	+0.55%

横浜冷凍（2874）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート