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
10/02	4,880	4,950	4,855	4,900	+1.87%	7,700	-	+4.97%
10/01	4,690	4,810	4,675	4,810	+2.67%	6,400	-	+3.35%
09/30	4,690	4,690	4,580	4,685	-0.43%	3,000	-	+0.88%
09/29	4,775	4,775	4,640	4,705	-1.57%	7,600	-	+1.47%
09/28	4,830	4,880	4,700	4,780	-1.04%	6,700	-	+3.26%
09/25	4,915	4,915	4,815	4,830	-1.53%	3,700	-	+4.64%
09/24	4,875	4,920	4,875	4,905	+0.72%	9,200	-	+6.51%
09/18	4,760	4,870	4,760	4,870	+2.31%	6,100	-	+6.1%
09/17	4,710	4,795	4,710	4,760	+1.06%	4,600	-	+4%
09/16	4,740	4,800	4,680	4,710	-0.53%	11,800	-	+3.11%
09/15	（自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月1日～2026年10月31日)
09/15	4,605	4,740	4,600	4,735	+2.93%	12,800	-	+3.88%
09/14	4,580	4,600	4,550	4,600	+0.44%	1,100	-	+1.21%
09/11	4,550	4,595	4,550	4,580	-0.33%	4,800	-	+1.01%
09/10	4,540	4,595	4,535	4,595	+1.1%	2,000	-	+1.61%
09/09	4,565	4,565	4,540	4,545	-0.44%	4,500	-	+0.8%
09/08	4,595	4,605	4,565	4,565	-0.65%	4,700	-	+1.51%
09/07	4,600	4,600	4,575	4,595	+0.22%	2,100	-	+2.43%
09/04	4,550	4,600	4,550	4,585	-0.11%	3,100	-	+2.34%
09/03	（IR情報）12:30 自己株式の取得状況に関するお知らせ
09/03	4,560	4,605	4,560	4,590	+0.66%	6,000	-	+2.5%
09/02	4,570	4,590	4,560	4,560	-0.22%	4,000	-	+1.9%
09/01	4,560	4,570	4,555	4,570	+0.22%	2,600	-	+2.12%
08/31	4,580	4,580	4,545	4,560	-0.22%	2,800	-	+1.9%
08/28	4,570	4,570	4,540	4,570	+0.44%	2,800	-	+2.12%
08/27	4,550	4,575	4,550	4,550	0%	3,800	-	+1.72%
08/26	4,565	4,585	4,485	4,550	-0.11%	3,400	-	+1.74%
08/25	4,550	4,555	4,515	4,555	+0.11%	3,500	-	+1.88%
08/24	4,500	4,550	4,500	4,550	+0.89%	1,900	-	+2%
08/21	4,510	4,560	4,505	4,510	0%	1,800	-	+1.28%
08/20	4,475	4,535	4,470	4,510	+1.12%	2,300	-	+1.42%
08/19	4,535	4,535	4,455	4,460	-1.65%	3,800	-	+0.41%
08/18	4,595	4,595	4,515	4,535	-0.11%	3,000	-	+2.19%
08/17	4,555	4,555	4,495	4,540	-0.33%	4,200	-	+2.44%
08/14	（自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月1日～2026年10月31日)
08/14	4,530	4,555	4,490	4,555	+0.55%	2,100	-	+3.08%
08/13	4,475	4,625	4,475	4,530	+1.91%	4,400	-	+2.86%
08/12	4,445	4,510	4,445	4,445	+0.57%	3,700	-	+1.23%
08/10	4,315	4,435	4,315	4,420	+2.43%	5,300	-	+0.84%
08/07	4,340	4,365	4,315	4,315	+0.82%	3,200	-	-1.35%
08/06	4,270	4,325	4,250	4,280	+0.23%	5,200	-	-2.04%
08/05	（IR情報）12:30 自己株式の取得状況に関するお知らせ
08/05	4,295	4,295	4,225	4,270	+0.59%	4,300	-	-2.18%
08/04	4,305	4,325	4,245	4,245	-1.39%	3,500	-	-2.62%
08/03	4,385	4,445	4,300	4,305	-3.15%	8,200	-	-1.15%
07/31	（IR情報）12:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	4,485	4,775	4,300	4,445	-1.88%	20,400	-	+2.21%
07/30	4,520	4,540	4,485	4,530	+0.22%	4,000	-	+4.38%
07/29	4,550	4,550	4,500	4,520	-0.77%	3,300	-	+4.56%
07/28	4,620	4,620	4,495	4,555	-0.55%	3,500	-	+5.78%
07/27	4,570	4,600	4,550	4,580	+0.55%	7,900	-	+6.96%
07/24	4,440	4,555	4,410	4,555	+1%	7,300	-	+7.08%
07/23	4,510	4,545	4,490	4,510	-0.22%	4,000	-	+6.67%
07/22	4,545	4,555	4,485	4,520	-0.55%	8,100	-	+7.47%
07/21	4,360	4,545	4,360	4,545	+5.94%	12,200	-	+8.6%
07/17	4,350	4,400	4,225	4,290	-1.38%	10,000	-	+3.13%
07/16	4,345	4,360	4,345	4,350	-0.57%	2,000	-	+4.92%
07/15	（自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月1日～2026年10月31日)
07/15	4,365	4,375	4,365	4,375	+0.23%	300	-	+5.93%
07/14	4,395	4,400	4,355	4,365	+0.11%	2,700	-	+6.13%
07/13	4,410	4,440	4,340	4,360	-0.91%	5,200	-	+6.37%
07/10	4,280	4,400	4,275	4,400	+4.51%	5,800	-	+7.76%
07/09	4,205	4,380	4,205	4,210	+0.48%	9,400	-	+3.49%
07/08	4,190	4,225	4,190	4,190	0%	2,500	-	+3.2%
07/07	4,240	4,240	4,190	4,190	-1.3%	2,200	-	+3.41%
07/06	4,210	4,245	4,190	4,245	+0.83%	3,400	-	+5%
07/03	（IR情報）12:30 自己株式の取得状況に関するお知らせ
07/03	4,185	4,245	4,185	4,210	+0.6%	3,300	-	+4.41%
07/02	4,190	4,195	4,150	4,185	0%	2,600	-	+3.98%
07/01	4,120	4,185	4,100	4,185	+1.58%	2,700	-	+4.16%
06/30	4,065	4,130	4,065	4,120	-0.36%	1,800	-	+2.72%
06/29	4,215	4,215	4,130	4,135	-0.48%	3,000	-	+3.3%
06/26	（IR情報）12:30 支配株主等に関する事項について
06/26	4,185	4,185	4,150	4,155	-1.31%	1,500	-	+4.01%
06/25	4,175	4,250	4,130	4,210	+2.31%	11,300	-	+5.57%
06/24	4,080	4,230	4,055	4,115	+0.37%	14,500	-	+3.42%
06/23	3,950	4,100	3,925	4,100	+3.8%	12,800	-	+3.25%
06/22	3,925	3,950	3,895	3,950	+1.54%	7,600	-	-0.4%
06/19	3,900	3,900	3,860	3,890	-0.26%	4,800	-	-1.97%
06/18	3,960	3,980	3,875	3,900	-1.52%	13,700	-	-1.84%
06/17	3,990	4,005	3,950	3,960	-0.5%	3,700	-	-0.38%
06/16	3,955	3,990	3,955	3,980	+1.53%	3,200	-	+0.1%
06/15	（自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月1日～2026年10月31日)
06/15	3,950	3,990	3,900	3,920	-0.76%	7,300	-	-1.41%
06/12	3,990	3,995	3,930	3,950	+0.25%	2,700	-	-0.68%
06/11	3,955	3,955	3,910	3,940	-0.38%	3,100	-	-0.93%
06/10	3,965	4,015	3,955	3,955	-1.37%	4,900	-	-0.53%
06/09	3,995	4,010	3,955	4,010	+0.88%	4,000	-	+1.01%
06/08	3,890	3,975	3,870	3,975	-1.36%	7,400	-	+0.28%
06/05	4,005	4,050	4,005	4,030	+0.62%	5,300	-	+1.69%
06/04	4,030	4,030	3,970	4,005	+0.25%	7,600	-	+1.19%
06/03	（IR情報）12:30 自己株式の取得状況に関するお知らせ
06/03	3,960	4,010	3,930	3,995	+0.88%	6,100	-	+1.04%
06/02	4,000	4,005	3,960	3,960	-0.38%	3,300	-	+0.3%
06/01	4,035	4,035	3,975	3,975	-1.49%	2,900	-	+0.79%
05/29	4,010	4,035	3,955	4,035	+0.75%	7,400	-	+2.36%
05/28	4,015	4,030	3,995	4,005	-0.25%	3,400	-	+1.75%
05/27	（IR情報）12:30 剰余金の配当に関するお知らせ
05/27	3,915	4,050	3,915	4,015	+2.55%	11,900	-	+2.14%
05/26	3,935	3,940	3,850	3,915	-0.38%	8,100	-	-0.28%
05/25	4,000	4,000	3,925	3,930	-1.26%	4,600	-	+0.1%
05/22	4,000	4,000	3,950	3,980	-0.13%	4,200	-	+1.43%
05/21	3,915	3,985	3,915	3,985	+2.05%	2,300	-	+1.68%
05/20	3,990	3,990	3,895	3,905	-2.13%	8,800	-	-0.18%
05/19	3,990	4,005	3,965	3,990	0%	4,200	-	+1.94%
05/18	3,995	4,020	3,975	3,990	-0.5%	6,000	-	+2.02%
05/15	（自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月1日～2026年10月31日)
05/15	4,020	4,020	3,990	4,010	+1.52%	4,200	-	+2.77%
05/14	3,935	4,025	3,935	3,950	-0.88%	3,800	-	+1.44%
05/13	3,985	4,025	3,980	3,985	0%	4,200	-	+2.42%
05/12	3,900	3,990	3,900	3,985	+0.76%	6,300	-	+2.63%
05/11	（IR情報）12:30 自己株式の取得状況に関するお知らせ
05/11	3,980	3,980	3,900	3,955	+0.38%	3,300	-	+2.04%

日本食品化工（2892）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート