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
03/06	11,620	11,850	11,610	11,730	+0.04%	306,000	1兆3006億	-0.76%
03/05	11,995	12,045	11,715	11,725	+0.21%	478,900	1兆3000億	-0.56%
03/04	11,610	11,795	11,545	11,700	-0.93%	389,200	1兆2973億	-0.58%
03/03	12,145	12,155	11,785	11,810	-4.41%	283,500	1兆3095億	+0.62%
03/02	12,150	12,405	12,090	12,355	+0.49%	206,400	1兆3699億	+5.54%
02/27	12,200	12,355	12,130	12,295	+0.78%	229,200	1兆3632億	+5.44%
02/26	12,295	12,350	12,200	12,200	-0.89%	188,000	1兆3527億	+5.01%
02/25	12,185	12,310	12,075	12,310	+2.37%	254,800	1兆3649億	+6.29%
02/24	12,145	12,150	11,970	12,025	+0.21%	242,000	1兆3333億	+4.2%
02/20	11,900	12,020	11,870	12,000	+0.63%	241,900	1兆3305億	+4.37%
02/19	11,920	11,955	11,720	11,925	-0.87%	251,300	1兆3222億	+4.06%
02/18	12,015	12,340	12,015	12,030	-0.25%	433,900	1兆3338億	+5.38%
02/17	11,890	12,100	11,855	12,060	+1.94%	379,200	1兆3372億	+6.07%
02/16	11,930	12,025	11,640	11,830	-0.96%	322,200	1兆3117億	+4.54%
02/13	11,845	12,035	11,800	11,945	-0.25%	474,200	1兆3244億	+5.96%
02/12	12,030	12,080	11,905	11,975	-0.91%	406,400	1兆3278億	+6.68%
02/10	12,065	12,150	11,965	12,085	+0.17%	241,900	1兆3399億	+8.09%
02/09	12,050	12,185	11,810	12,065	+1.9%	270,400	1兆3377億	+8.4%
02/06	11,800	11,885	11,700	11,840	+0.59%	336,500	1兆3128億	+6.89%
02/05	11,570	11,785	11,380	11,770	+3.52%	569,300	1兆3050億	+6.66%
02/04	11,390	11,540	11,115	11,370	-0.35%	483,000	1兆2607億	+3.37%
02/03	11,135	11,410	11,065	11,410	+3.12%	455,800	1兆2651億	+3.94%
02/02	11,330	11,410	11,010	11,065	+0.32%	569,900	1兆2268億	+0.99%
01/30	12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	12:30 2026年3月期第3四半期決算参考資料
01/30	11,225	11,635	10,770	11,030	+0.64%	914,100	1兆2230億	+0.68%
01/29	10,880	11,050	10,785	10,960	-0.32%	357,700	1兆2152億	+0.11%
01/28	11,070	11,150	10,950	10,995	-1.3%	378,900	1兆2191億	+0.41%
01/27	11,045	11,210	11,000	11,140	+1.97%	432,600	1兆2352億	+1.71%
01/26	10,955	11,050	10,780	10,925	-1.27%	394,800	1兆2113億	-0.19%
01/23	11,235	11,350	10,955	11,065	-1.21%	457,800	1兆2268億	+1.01%
01/22	11,230	11,285	11,075	11,200	-0.27%	338,000	1兆2418億	+2.17%
01/21	11,260	11,380	11,160	11,230	-0.71%	422,500	1兆2451億	+2.54%
01/20	11,210	11,380	11,180	11,310	+0.53%	344,500	1兆2540億	+3.43%
01/19	11,100	11,345	11,070	11,250	+2.46%	449,000	1兆2474億	+3.1%
01/16	10,955	11,050	10,820	10,980	-0.54%	267,200	1兆2174億	+0.85%
01/15	10,895	11,095	10,875	11,040	+1.85%	249,900	1兆2241億	+1.49%
01/14	10,810	10,890	10,720	10,840	-0.37%	285,300	1兆2019億	-0.18%
01/13	10,900	11,075	10,805	10,880	+1.59%	276,200	1兆2063億	+0.19%
01/09	10,750	10,770	10,665	10,710	-0.37%	470,100	1兆1875億	-1.3%
01/08	10,690	10,770	10,645	10,750	0%	424,100	1兆1919億	-1%
01/07	10,585	10,840	10,490	10,750	-0.83%	435,900	1兆1919億	-1.09%
01/06	10,865	10,895	10,805	10,840	+0.14%	177,900	1兆2019億	-0.43%
01/05	10,735	10,830	10,710	10,825	+0.7%	193,200	1兆2002億	-0.72%
2025
12/30	10,800	10,810	10,720	10,750	-0.37%	146,300	1兆1919億	-1.51%
12/29	10,875	10,880	10,750	10,790	-0.78%	123,000	1兆1964億	-1.18%
12/26	10,900	10,900	10,795	10,875	+0.37%	109,800	1兆2058億	-0.49%
12/25	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
12/25	10,950	10,995	10,795	10,835	-0.6%	109,400	1兆2013億	-0.81%
12/24	10,965	11,030	10,850	10,900	-0.91%	141,900	1兆2086億	-0.15%
12/23	10,900	11,065	10,885	11,000	+1.34%	204,800	1兆2196億	+0.97%
12/22	11,060	11,060	10,765	10,855	-1.41%	178,700	1兆2036億	-0.12%
12/19	11,085	11,085	10,980	11,010	-0.59%	240,900	1兆2208億	+1.49%
12/18	11,095	11,165	11,015	11,075	+1.05%	216,700	1兆2280億	+2.34%
12/17	11,115	11,160	10,935	10,960	-1.53%	245,800	1兆2152億	+1.53%
12/16	11,280	11,305	11,130	11,130	-1.24%	278,600	1兆2341億	+3.41%
12/15	11,095	11,330	11,075	11,270	+2.92%	317,300	1兆2496億	+5.03%
12/12	11,000	11,035	10,900	10,950	+1.39%	309,100	1兆2141億	+2.39%
12/11	10,785	10,840	10,700	10,800	+0.51%	276,800	1兆1975億	+1.27%
12/10	10,600	10,745	10,580	10,745	+1.27%	332,300	1兆1914億	+0.96%
12/09	10,730	10,770	10,580	10,610	-1.39%	204,600	1兆1764億	-0.08%
12/08	10,660	10,790	10,595	10,760	+1.56%	189,900	1兆1930億	+1.1%
12/05	10,775	10,880	10,580	10,595	-2.08%	214,200	1兆1747億	-0.26%
12/04	10,960	10,960	10,790	10,820	+1.5%	331,100	1兆1997億	+1.99%
12/03	10,880	10,920	10,615	10,660	-2.38%	312,200	1兆1819億	+0.61%
12/02	11,035	11,065	10,920	10,920	-0.68%	197,300	1兆2108億	+3.14%
12/01	15:30 自己株式の取得状況に関するお知らせ
12/01	11,180	11,290	10,960	10,995	-1.92%	194,300	1兆2191億	+4.04%
11/28	11,235	11,325	11,205	11,210	-0.31%	166,900	1兆2429億	+6.3%
11/27	11,085	11,245	11,030	11,245	+1.12%	260,800	1兆2468億	+6.95%
11/26	10,975	11,210	10,880	11,120	+2.63%	353,800	1兆2329億	+6.13%
11/25	11,100	11,145	10,830	10,835	-1.86%	316,100	1兆2013億	+3.7%
11/21	10,760	11,095	10,760	11,040	+2.84%	424,100	1兆2241億	+5.87%
11/20	10,740	10,895	10,675	10,735	+0.66%	350,000	1兆1903億	+3.24%
11/19	10,500	10,700	10,495	10,665	+2.99%	378,300	1兆1825億	+2.77%
11/18	10,375	10,560	10,350	10,355	+0.15%	232,100	1兆1481億	-0.06%
11/17	10,320	10,415	10,285	10,340	-0.05%	257,600	1兆1465億	-0.16%
11/14	10,385	10,470	10,335	10,345	-0.29%	188,300	1兆1470億	-0.13%
11/13	10,350	10,425	10,320	10,375	-0.14%	226,700	1兆1503億	+0.15%
11/12	10,165	10,465	10,150	10,390	+2.21%	312,100	1兆1520億	+0.23%
11/11	10,290	10,290	10,140	10,165	-1.31%	286,400	1兆1271億	-2.04%
11/10	10,390	10,450	10,260	10,300	-0.82%	326,900	1兆1420億	-0.88%
11/07	10,400	10,435	10,225	10,385	+1.76%	377,100	1兆1514億	-0.12%
11/06	10,280	10,380	10,205	10,205	-0.44%	364,300	1兆1315億	-1.89%
11/05	10,170	10,300	10,020	10,250	+0.84%	535,000	1兆1365億	-1.6%
11/04	15:30 自己株式の取得状況に関するお知らせ
11/04	10,300	10,555	10,050	10,165	-9.2%	1,095,800	1兆1271億	-2.51%
10/31	12:20 2026年3月期(通期)連結業績予想の修正に関するお知らせ
10/31	12:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	12:20 2026年3月期第2四半期(中間期)決算説明会資料
10/31	10,300	11,235	10,300	11,195	+8.95%	883,100	1兆2413億	+7.13%
10/30	10,210	10,350	10,170	10,275	+0.34%	423,100	1兆1393億	-1.43%
10/29	10,420	10,500	10,240	10,240	-2.2%	250,000	1兆1354億	-1.86%
10/28	10,440	10,550	10,380	10,470	-0.14%	229,500	1兆1609億	+0.12%
10/27	10,415	10,545	10,405	10,485	+0.72%	249,200	1兆1625億	+0.18%
10/24	10,485	10,540	10,375	10,410	-0.43%	268,100	1兆1542億	-0.66%
10/23	10,380	10,535	10,325	10,455	+0.43%	315,900	1兆1592億	-0.25%
10/22	10,350	10,450	10,350	10,410	+0.58%	202,800	1兆1542億	-0.73%
10/21	10,315	10,375	10,275	10,350	-0.05%	215,700	1兆1476億	-1.29%
10/20	10,465	10,475	10,335	10,355	+0.05%	254,900	1兆1481億	-1.3%
10/17	10,325	10,435	10,325	10,350	+0.68%	231,200	1兆1476億	-1.36%
10/16	10,280	10,445	10,255	10,280	+0.34%	281,000	1兆1398億	-2.11%
10/15	10,130	10,350	10,125	10,245	+0.1%	320,700	1兆1359億	-2.59%
10/14	10,055	10,280	10,045	10,235	-0.05%	309,700	1兆1348億	-2.76%
10/10	10,385	10,385	10,210	10,240	-1.4%	299,200	1兆1354億	-2.8%
10/09	10,280	10,410	10,160	10,385	+0.19%	398,700	1兆1514億	-1.52%
10/08	10,520	10,600	10,335	10,365	-1.61%	535,100	1兆1492億	-1.73%
10/07	10,575	10,655	10,500	10,535	-1.27%	324,800	1兆1681億	-0.11%
10/01	15:30 自己株式の取得状況に関するお知らせ

2875 東洋水産

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート