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	675	683	675	682	+0.74%	2,200	-	+2.1%
10/01	679	679	671	677	0%	2,800	-	+1.5%
09/30	666	677	666	677	+1.04%	2,600	-	+1.5%
09/29	675	678	667	670	-0.3%	2,600	-	+0.6%
09/28	670	672	667	672	+0.45%	2,500	-	+0.9%
09/25	665	669	665	669	+1.06%	2,100	-	+0.45%
09/24	659	666	659	662	-0.6%	3,500	-	-0.6%
09/18	666	666	661	666	0%	2,300	-	0%
09/17	666	666	665	666	+0.15%	1,600	-	0%
09/16	667	668	665	665	-0.3%	1,500	-	0%
09/15	660	668	660	667	-0.45%	2,400	-	+0.3%
09/14	663	670	655	670	+1.06%	2,300	-	+0.9%
09/11	657	663	655	663	+0.91%	3,300	-	0%
09/10	660	663	657	657	-0.9%	3,600	-	-0.76%
09/09	665	665	655	663	-1.04%	4,200	-	+0.3%
09/08	665	670	664	670	+0.75%	600	-	+1.52%
09/07	663	670	663	665	-0.3%	1,900	-	+0.91%
09/04	670	677	659	667	-1.48%	3,400	-	+1.37%
09/03	670	679	665	677	-0.44%	2,800	-	+3.04%
09/02	670	684	670	680	+1.49%	3,200	-	+3.82%
09/01	664	670	664	670	+0.75%	2,800	-	+2.45%
08/31	665	665	665	665	0%	1,000	-	+1.99%
08/28	664	665	659	665	-0.15%	1,800	-	+1.99%
08/27	657	667	657	666	+1.83%	500	-	+2.3%
08/26	661	664	654	654	-0.76%	1,800	-	+0.62%
08/25	656	659	652	659	-0.75%	5,300	-	+1.54%
08/24	664	664	655	664	0%	2,000	-	+2.47%
08/21	665	666	655	664	-0.15%	1,300	-	+2.47%
08/20	665	665	660	665	0%	1,800	-	+2.78%
08/19	667	667	655	665	-0.3%	1,900	-	+3.1%
08/18	672	672	661	667	-0.15%	5,900	-	+3.57%
08/17	663	672	660	668	+0.91%	7,100	-	+3.89%
08/14	656	663	654	662	+1.53%	2,000	-	+3.12%
08/13	650	654	649	652	-0.31%	600	-	+1.72%
08/12	647	655	647	654	+1.24%	3,000	-	+2.03%
08/10	641	647	641	646	+1.1%	2,100	-	+0.78%
08/07	（IR情報）12:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/07	637	645	637	639	+0.47%	6,400	-	-0.16%
08/06	637	637	635	636	-0.16%	900	-	-0.63%
08/05	640	640	634	637	-0.78%	2,400	-	-0.47%
08/04	635	642	635	642	-0.31%	1,400	-	+0.31%
08/03	640	644	638	644	+0.31%	900	-	+0.78%
07/31	640	642	635	642	+0.31%	3,600	-	+0.47%
07/30	640	640	640	640	0%	900	-	+0.31%
07/29	642	642	638	640	+0.47%	3,000	-	+0.31%
07/28	639	646	637	637	-0.16%	1,700	-	-0.16%
07/27	646	646	635	638	-1.39%	3,500	-	+0.16%
07/24	642	647	642	647	+0.78%	1,500	-	+1.57%
07/23	637	642	637	642	+0.47%	1,900	-	+0.94%
07/22	639	639	636	639	+0.16%	2,000	-	+0.63%
07/21	640	640	632	638	-0.31%	1,900	-	+0.47%
07/17	643	644	634	640	-1.39%	4,400	-	+0.79%
07/16	639	649	633	649	+2.37%	3,600	-	+2.37%
07/15	632	640	632	634	-0.31%	2,300	-	0%
07/14	630	636	630	636	+0.95%	600	-	+0.47%
07/13	634	634	630	630	-0.63%	7,300	-	-0.63%
07/10	640	663	634	634	-2.31%	14,900	-	+0.16%
07/09	641	687	641	649	+0.62%	6,900	-	+2.53%
07/08	644	656	644	645	-1.07%	2,700	-	+2.06%
07/07	650	682	644	652	+1.4%	4,800	-	+3.33%
07/06	646	646	637	643	+1.1%	1,400	-	+1.9%
07/03	636	642	631	636	+0.95%	3,600	-	+0.95%
07/02	636	636	630	630	-1.1%	500	-	+0.16%
07/01	636	637	628	637	-0.47%	1,200	-	+1.27%
06/30	625	640	625	640	+2.56%	3,600	-	+1.91%
06/29	625	625	624	624	-0.32%	1,500	-	-0.64%
06/26	628	628	626	626	-0.95%	2,000	-	-0.16%
06/25	631	632	627	632	+0.16%	300	-	+0.8%
06/24	633	633	631	631	+0.16%	200	-	+0.8%
06/23	630	640	630	630	+0.32%	2,300	-	+0.8%
06/22	620	628	620	628	+0.16%	1,400	-	+0.48%
06/19	625	640	621	627	0%	3,400	-	+0.48%
06/18	625	630	625	627	0%	4,200	-	+0.64%
06/17	625	628	620	627	-0.48%	4,300	-	+0.64%
06/16	630	636	624	630	+0.32%	3,500	-	+1.29%
06/15	626	636	623	628	-0.32%	2,500	-	+0.96%
06/12	632	633	630	630	-0.47%	400	-	+1.29%
06/11	633	633	633	633	+0.64%	400	-	+1.77%
06/10	630	630	623	629	-1.72%	1,400	-	+1.29%
06/09	621	640	621	640	+3.23%	1,100	-	+3.06%
06/08	619	621	619	620	+0.16%	1,100	-	0%
06/05	620	621	619	619	-1.59%	2,300	-	-0.32%
06/04	634	634	629	629	-0.79%	300	-	+1.29%
06/03	628	634	628	634	-0.16%	400	-	+2.09%
06/02	616	635	615	635	+3.08%	2,600	-	+2.25%
06/01	624	628	615	616	-1.6%	5,900	-	-0.81%
05/29	629	639	626	626	-0.16%	3,900	-	+0.64%
05/28	621	627	621	627	+0.97%	1,200	-	+0.8%
05/27	621	621	621	621	0%	100	-	-0.16%
05/26	616	625	616	621	+0.81%	2,200	-	-0.16%
05/25	617	617	616	616	0%	3,600	-	-1.12%
05/22	616	616	616	616	+0.49%	800	-	-1.12%
05/21	611	613	610	613	+0.49%	4,700	-	-1.61%
05/20	612	613	610	610	-0.33%	2,500	-	-2.09%
05/19	614	614	611	612	+0.16%	1,200	-	-1.92%
05/18	613	614	611	611	-0.16%	2,500	-	-2.24%
05/15	612	613	611	612	0%	2,400	-	-2.24%
05/14	614	615	612	612	-0.16%	1,400	-	-2.39%
05/13	630	630	610	613	-3.01%	7,600	-	-2.39%
05/12	621	632	621	632	+1.44%	2,600	-	+0.64%
05/11	（IR情報）12:30 役員人事に関するお知らせ
05/11	（IR情報）12:30 2026年3月期決算短信〔日本基準〕(非連結)
05/11	630	634	623	623	-0.95%	7,300	-	-0.64%

横浜魚類（7443）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