日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/25	9,664	9,777	9,640	9,777	+0.57%	402,500	-	-4.87%	-	-
09/24	9,605	9,754	9,563	9,722	-0.15%	516,300	-	-5.69%	-	-
09/18	9,900	9,922	9,685	9,737	-2.37%	788,900	-	-5.87%	-	-
09/17	9,934	10,030	9,888	9,973	+0.79%	507,900	-	-3.91%	-	-
09/16	10,095	10,105	9,892	9,895	-1.4%	494,900	-	-4.85%	-	-
09/15	10,205	10,205	9,990	10,035	-0.69%	298,500	-	-3.73%	-	-
09/14	10,020	10,115	9,969	10,105	+1%	338,500	-	-3.26%	-	-
09/11	9,996	10,015	9,888	10,005	-0.69%	482,000	-	-4.44%	-	-
09/10	10,010	10,075	9,883	10,075	-0.35%	555,300	-	-3.9%	-	-
09/09	10,235	10,235	9,995	10,110	+0.05%	547,100	-	-3.6%	-	-
09/08	10,145	10,185	10,085	10,105	-0.69%	480,200	-	-3.62%	-	-
09/07	10,210	10,310	10,110	10,175	-1.36%	428,400	-	-2.95%	-	-
09/04	10,365	10,365	10,175	10,315	-0.58%	272,200	-	-1.69%	-	-
09/03	10,520	10,535	10,305	10,375	-1.8%	384,400	-	-1.51%	-	-
09/02	10,610	10,715	10,565	10,565	-0.42%	349,200	-	-0.11%	-	-
09/01	10,490	10,715	10,485	10,610	+1.14%	323,900	-	+0.07%	-	-
08/31	10,575	10,620	10,465	10,490	-0.8%	291,900	-	-1.19%	-	-
08/28	10,425	10,590	10,400	10,575	+1.34%	309,000	-	-0.46%	-	-
08/27	10,620	10,685	10,435	10,435	-2.11%	244,200	-	-1.81%	-	-
08/26	10,625	10,685	10,570	10,660	+0.33%	255,900	-	+0.21%	-	-
08/25	10,835	10,890	10,625	10,625	-1.3%	287,500	-	-0.19%	-	-
08/24	10,630	10,770	10,600	10,765	+0.98%	234,500	-	+1.04%	-	-
08/21	10,675	10,755	10,590	10,660	+0.19%	315,700	-	+0.14%	-	-
08/20	10,700	10,750	10,565	10,640	+1.33%	243,800	-	0%	-	-
08/19	10,635	10,670	10,390	10,500	-0.8%	442,000	-	-1.33%	-	-
08/18	10,540	10,630	10,500	10,585	-0.05%	215,900	-	-0.55%	-	-
08/17	10,605	10,610	10,475	10,590	-0.19%	285,200	-	-0.48%	-	-
08/14	10,425	10,640	10,360	10,610	+1.24%	629,900	-	-0.35%	-	-
08/13	10,510	10,535	10,370	10,480	-0.29%	474,600	-	-1.65%	-	-
08/12	10,620	10,650	10,435	10,510	-0.76%	409,400	-	-1.53%	-	-
08/10	10,650	10,650	10,500	10,590	-0.94%	311,300	-	-0.91%	-	-
08/07	10,400	10,730	10,400	10,690	+3.14%	486,200	-	+0.05%	-	-
08/06	10,130	10,415	10,075	10,365	+1.87%	582,600	-	-2.91%	-	-
08/05	9,900	10,185	9,855	10,175	+1.6%	616,200	-	-4.64%	-	-
08/04	10,145	10,235	9,930	10,015	-0.94%	509,500	-	-6.22%	-	-
08/03	10,340	10,610	10,060	10,110	-2.46%	825,000	-	-5.47%	-	-
07/31	10,945	11,515	10,345	10,365	-8.72%	1,257,000	-	-3.13%	-	-
07/30	11,470	11,525	11,180	11,355	-0.92%	695,400	-	+6.33%	-	-
07/29	11,205	11,560	11,065	11,460	+2.28%	600,500	-	+7.92%	-	-
07/28	11,010	11,250	10,955	11,205	+2.38%	485,500	-	+6.16%	-	-
07/27	10,695	10,975	10,690	10,945	+2.34%	322,400	-	+4.25%	-	-
07/24	10,575	10,695	10,525	10,695	+0.47%	232,000	-	+2.32%	-	-
07/23	10,575	10,645	10,540	10,645	-0.51%	235,100	-	+2.2%	-	-
07/22	10,765	10,790	10,685	10,700	-1.29%	359,200	-	+3.01%	-	-
07/21	10,835	11,060	10,770	10,840	-0.09%	521,600	-	+4.68%	-	-
07/17	10,635	10,880	10,635	10,850	+2.84%	519,100	-	+5.21%	-	-
07/16	10,535	10,670	10,530	10,550	+0.14%	336,700	-	+2.7%	-	-
07/15	10,665	10,700	10,480	10,535	-1.17%	256,700	-	+2.77%	-	-
07/14	10,640	10,750	10,580	10,660	+0.71%	185,400	-	+4.16%	-	-
07/13	10,595	10,615	10,530	10,585	+0.71%	261,400	-	+3.56%	-	-
07/10	10,630	10,725	10,510	10,510	-2.1%	248,100	-	+3.01%	-	-
07/09	10,755	10,870	10,670	10,735	-0.92%	247,600	-	+5.38%	-	-
07/08	10,905	10,960	10,790	10,835	-0.64%	416,400	-	+6.63%	-	-
07/07	10,745	10,990	10,730	10,905	+0.37%	371,700	-	+7.53%	-	-
07/06	10,645	10,875	10,590	10,865	+3.13%	407,200	-	+7.31%	-	-
07/03	10,520	10,700	10,520	10,535	+0.72%	399,500	-	+4.07%	-	-
07/02	10,385	10,715	10,300	10,460	+2.3%	482,200	-	+3.07%	-	-
07/01	10,310	10,385	10,115	10,225	-1.54%	400,700	-	+0.49%	-	-
06/30	10,430	10,515	10,280	10,385	-0.34%	480,400	-	+1.71%	-	-
06/29	10,310	10,495	10,290	10,420	+1.71%	566,800	-	+1.81%	-	-
06/26	9,899	10,255	9,849	10,245	+4.19%	689,500	-	-0.15%	-	-
06/25	9,850	9,930	9,829	9,833	-0.17%	402,400	-	-4.45%	-	-
06/24	9,871	9,920	9,720	9,850	-0.16%	366,100	-	-4.74%	-	-
06/23	9,800	9,911	9,744	9,866	+0.59%	383,200	-	-5.03%	-	-
06/22	9,646	9,808	9,639	9,808	+0.12%	430,600	-	-6.01%	-	-
06/19	9,689	9,796	9,550	9,796	+0.38%	1,308,000	-	-6.52%	-	-
06/18	9,896	9,994	9,743	9,759	-1.68%	492,000	-	-7.23%	-	-
06/17	9,888	10,010	9,871	9,926	+0.38%	415,400	-	-5.84%	-	-
06/16	9,810	9,927	9,758	9,888	+0.8%	420,800	-	-6.37%	-	-
06/15	9,952	9,958	9,810	9,810	-0.37%	351,400	-	-7.34%	-	-
06/12	10,040	10,075	9,789	9,846	-1.45%	591,900	-	-7.28%	-	-
06/11	10,050	10,155	9,933	9,991	-1.23%	397,600	-	-6.24%	-	-
06/10	10,355	10,355	10,070	10,115	-2.08%	391,000	-	-5.37%	-	-
06/09	10,435	10,460	10,230	10,330	+1.92%	548,300	-	-3.55%	-	-
06/08	10,060	10,180	9,931	10,135	+0.15%	483,100	-	-5.54%	-	-
06/05	10,110	10,300	10,085	10,120	+0.45%	259,500	-	-5.94%	-	-
06/04	10,315	10,375	10,065	10,075	-2.42%	360,200	-	-6.62%	-	-
06/03	10,440	10,585	10,310	10,325	-1.76%	671,800	-	-4.57%	-	-
06/02	10,540	10,635	10,430	10,510	-2.87%	326,000	-	-3.01%	-	-
06/01	11,130	11,130	10,795	10,820	-3.05%	421,500	-	-0.2%	-	-
05/29	11,110	11,260	11,100	11,160	+0.27%	442,500	-	+2.95%	-	-
05/28	11,110	11,220	11,055	11,130	+0.18%	470,400	-	+2.83%	-	-
05/27	11,080	11,325	10,995	11,110	+1%	424,600	-	+2.78%	-	-
05/26	11,000	11,120	10,940	11,000	-0.36%	379,900	-	+1.85%	-	-
05/25	11,020	11,185	10,930	11,040	+0.05%	417,400	-	+2.23%	-	-
05/22	11,050	11,145	10,975	11,035	-0.14%	508,000	-	+2.21%	-	-
05/21	11,000	11,235	10,955	11,050	-0.14%	379,000	-	+2.34%	-	-
05/20	11,100	11,190	10,885	11,065	+0.27%	333,400	-	+2.52%	-	-
05/19	11,100	11,110	10,905	11,035	+1.28%	301,300	-	+2.23%	-	-
05/18	10,980	11,190	10,885	10,895	+0.88%	608,900	-	+0.91%	-	-
05/15	10,550	10,955	10,150	10,800	+4.4%	1,096,400	-	-0.02%	-	-
05/14	10,500	10,515	10,260	10,345	-0.53%	365,000	-	-4.28%	-	-
05/13	10,560	10,690	10,390	10,400	-1.23%	572,000	-	-4.01%	-	-
05/12	10,600	10,740	10,495	10,530	-0.8%	341,600	-	-3.05%	-	-
05/11	10,770	10,850	10,585	10,615	-1.44%	366,000	-	-2.53%	-	-
05/08	10,810	10,880	10,610	10,770	-0.37%	496,400	-	-1.25%	-	-
05/07	10,700	11,030	10,690	10,810	+1.45%	695,600	-	-0.93%	-	-
05/01	10,745	10,760	10,615	10,655	-1.25%	200,000	-	-2.43%	-	-
04/30	10,905	10,905	10,770	10,790	-0.96%	370,300	-	-1.33%	-	-
04/28	10,880	10,985	10,810	10,895	+0.18%	244,400	-	-0.36%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	2,560 10/26	1,841 5/1	2,459,000 7/30	-	-	2681億1036万 3/31
2011年 3月期	2,413 4/1	1,614 3/15	3,080,000 8/9	2675億5595万	1789億6200万	2002億5116万 3/31
2012年 3月期	2,164 3/29	1,771 4/4	2,127,000 7/29	2399億4657万	1963億7032万	2382億8336万 3/30
2013年 3月期	3,015 3/15	1,847 8/1	1,820,000 1/8	3343億634万	2047億9728万	3193億3740万 3/29
2014年 3月期	3,570 5/20	2,718 4/2	1,877,000 8/15	3958億4532万	3013億7467万	3518億5974万 3/31
2015年 3月期	4,690 3/20	2,984 6/16	1,207,000 6/17	5200億3209万	3308億6903万	4320億1154万 3/31
2016年 3月期	5,020 8/18	3,705 1/22	1,332,800 11/30	5566億2284万	4108億1426万	4126億379万 3/31
2017年 3月期	4,615 7/29	3,780 4/18	1,737,900 5/31	5117億1601万	4191億3034万	4233億2675万 3/31
2018年 3月期	4,935 12/26	3,930 8/14	1,194,400 1/31	5471億9795万	4357億6250万	4212億8272万 3/30
2019年 3月期	4,475 9/21	3,620 12/25	1,013,700 2/5	4961億9267万	4013億8937万	4304億7329万 3/29
2020年 3月期	5,750 3/30	3,805 3/13	1,336,300 3/17	6375億6600万	4219億237万	5331億1000万 3/31
2021年 3月期	6,580 7/31	4,520 3/9 3/4	1,603,300 5/29	7295億9726万	5011億8231万	4748億9464万 3/31
2022年 3月期	5,280 9/21 9/17	4,115 8/16 7/9	2,476,500 5/27	5854億5191万	4562億7549万	4462億9822万 3/31
2023年 3月期	6,130 10/14	3,815 4/20	8,307,100 5/31	6797億79万	4230億1118万	5668億691万 3/31
2024年 3月期	9,909 3/25	5,530 4/7 4/6 他2件	2,701,300 11/1	1兆987億	6131億7217万	9676億5206万 3/29
2025年 3月期	11,800 5/22	8,095 8/5	2,035,600 5/10	1兆3083億	8975億8205万	8761億1649万 3/31
2026年 3月期	12,405 3/2	7,748 4/7	1,975,800 5/12	1兆3754億	8591億632万	1兆707億 3/31
最新	9,777 2026/9/25		402,500	1兆840億

東洋水産（2875）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート