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
09/30	9,454	9,616	9,430	9,589	+1.13%	407,100	-	-5.57%
09/29	9,563	9,609	9,482	9,482	-1.97%	394,800	-	-7.02%
09/28	9,790	9,817	9,673	9,673	-1.06%	561,300	-	-5.57%
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	15:30 自己株式の取得状況及び取得終了に関するお知らせ
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	15:30 自己株式の取得状況に関するお知らせ
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	15:30 自己株式の取得状況に関するお知らせ
08/03	10,340	10,610	10,060	10,110	-2.46%	825,000	-	-5.47%
07/31	12:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	12:30 2027年3月期第1四半期決算参考資料
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	15:30 自己株式の取得状況に関するお知らせ
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	15:30 (訂正)「株主提案に関する書面の受領および当社取締役会の意見に関するお知らせ」の一部訂正について
06/01	15:30 自己株式の取得状況に関するお知らせ
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	15:30 株主提案に関する書面の受領および当社取締役会の意見に関するお知らせ
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	12:20 2026年3月期決算短信〔日本基準〕(連結)
05/15	12:20 剰余金の配当(期末配当・増配)に関するお知らせ
05/15	12:20 自己株式取得に係る事項の決定に関するお知らせ
05/15	12:20 投資単位の引下げに関する考え方及び方針等について
05/15	12:20 2026年3月期決算説明会資料
05/15	12:20 代表取締役の異動に関するお知らせ
05/15	10,550	10,955	10,150	10,800	+4.4%	1,096,400	-	-0.02%
05/14	15:30 連結子会社(ユタカフーズ株式会社)の業績予想の修正に関するお知らせ
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%

東洋水産（2875）のIR情報・決算資料

2026/05/07～2026/09/30

IR情報＆株価推移

開示資料

決算

株式

チャート