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
10/06	2,010	2,040	2,010	2,040	+1.29%	300	-	-0.63%
10/05	2,014	2,014	2,010	2,014	0%	600	-	-1.76%
10/02	2,014	2,064	2,014	2,014	-0.79%	300	-	-1.8%
10/01	2,041	2,041	2,030	2,030	-0.98%	600	-	-0.98%
09/30	2,050	2,068	2,050	2,050	0%	1,100	-	+0.15%
09/29	2,101	2,101	2,038	2,050	-3.3%	2,300	-	+0.34%
09/28	2,132	2,132	2,089	2,120	+1.78%	3,900	-	+3.92%
09/25	2,118	2,119	2,083	2,083	-0.33%	1,600	-	+2.31%
09/24	2,044	2,098	2,044	2,090	+1.7%	1,400	-	+2.75%
09/18	2,078	2,078	2,046	2,055	+0.74%	900	-	+1.08%
09/17	2,040	2,069	2,040	2,040	+0.49%	500	-	+0.34%
09/16	2,033	2,033	2,030	2,030	-0.49%	400	-	-0.15%
09/15	2,054	2,060	2,040	2,040	-0.92%	1,300	-	+0.05%
09/14	2,052	2,060	2,017	2,059	+2.85%	1,400	-	+0.73%
09/11	2,041	2,046	1,974	2,002	-3.98%	2,800	-	-2.01%
09/10	2,085	2,085	2,085	2,085	+0.72%	500	-	+2.21%
09/09	2,050	2,070	2,040	2,070	-0.48%	600	-	+1.82%
09/08	2,099	2,099	2,072	2,080	-0.91%	1,000	-	+2.51%
09/07	2,065	2,105	2,065	2,099	+2.39%	2,300	-	+3.6%
09/04	2,037	2,050	2,037	2,050	-0.24%	1,900	-	+1.54%
09/03	2,084	2,084	2,054	2,055	+0.93%	700	-	+1.99%
09/02	2,036	2,036	2,036	2,036	-0.83%	100	-	+1.09%
09/01	2,060	2,078	2,053	2,053	+0.39%	1,300	-	+1.89%
08/31	2,080	2,080	2,020	2,045	+0.74%	2,000	-	+1.54%
08/28	2,021	2,043	2,021	2,030	+2.47%	1,600	-	+0.79%
08/27	2,000	2,000	1,981	1,981	-1.93%	1,500	-	-1.78%
08/26	1,993	2,020	1,991	2,020	+1.3%	1,300	-	0%
08/25	1,945	1,995	1,945	1,994	+2.41%	1,600	-	-1.24%
08/24	1,990	1,990	1,947	1,947	-0.92%	1,700	-	-3.52%
08/21	（5%ルール）Umios（10.08%）
08/21	1,980	1,999	1,965	1,965	-0.71%	3,700	-	-2.67%
08/20	2,018	2,020	1,979	1,979	-2.03%	3,100	-	-1.98%
08/19	2,028	2,035	2,019	2,020	-0.39%	900	-	0%
08/18	2,060	2,060	2,028	2,028	-2.17%	3,100	-	+0.55%
08/17	2,099	2,100	2,070	2,073	+1.17%	1,500	-	+2.98%
08/14	2,040	2,055	2,030	2,049	+0.1%	800	-	+2.04%
08/13	2,160	2,160	2,047	2,047	-5.23%	5,400	-	+2.15%
08/12	2,115	2,160	2,115	2,160	-0.23%	1,200	-	+8%
08/10	2,110	2,165	2,110	2,165	+5.61%	4,700	-	+8.79%
08/07	2,052	2,100	2,050	2,050	+7.33%	10,000	-	+3.59%
08/06	（IR情報）15:30 株主優待制度の変更(中間優待の新設)に関するお知らせ
08/06	（IR情報）15:30 自己株式の消却に関するお知らせ
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信[日本基準](連結)
08/06	1,970	1,970	1,905	1,910	-1.04%	1,100	-	-3.14%
08/05	1,930	1,930	1,930	1,930	-1.43%	100	-	-1.93%
08/04	1,998	1,998	1,958	1,958	-2%	200	-	-0.36%
08/03	1,928	1,998	1,928	1,998	+3.79%	600	-	+1.99%
07/31	1,952	1,952	1,925	1,925	-1.53%	1,100	-	-1.43%
07/30	1,983	1,983	1,953	1,955	-3.84%	800	-	+0.21%
07/29	2,059	2,059	2,033	2,033	-1.26%	500	-	+4.36%
07/28	2,050	2,059	2,050	2,059	+0.93%	200	-	+6.08%
07/27	2,036	2,041	2,031	2,040	-0.05%	800	-	+5.54%
07/24	2,098	2,098	2,041	2,041	-3.09%	1,600	-	+5.97%
07/23	2,052	2,130	2,052	2,106	+2.98%	1,500	-	+10.15%
07/22	2,000	2,045	2,000	2,045	+2.25%	5,800	-	+7.92%
07/21	1,950	2,000	1,940	2,000	+1.94%	3,800	-	+6.33%
07/17	1,994	1,994	1,962	1,962	-1.01%	1,100	-	+5.09%
07/16	1,993	1,994	1,982	1,982	+0.61%	600	-	+7.02%
07/15	1,988	1,988	1,910	1,970	-0.91%	1,800	-	+7.18%
07/14	1,960	1,988	1,960	1,988	+1.69%	400	-	+8.99%
07/13	1,931	1,970	1,931	1,955	+1.24%	3,600	-	+8.13%
07/10	1,930	1,931	1,930	1,931	+0.05%	500	-	+7.52%
07/09	1,968	1,968	1,930	1,930	-1.98%	400	-	+8.18%
07/08	1,950	1,970	1,950	1,969	+2.02%	1,100	-	+11.12%
07/07	1,918	1,949	1,918	1,930	+0.63%	1,000	-	+9.85%
07/06	1,918	1,918	1,918	1,918	+0.95%	600	-	+10.04%
07/03	1,862	1,900	1,862	1,900	+2.04%	3,100	-	+9.83%
07/02	1,836	1,862	1,836	1,862	+2.82%	1,700	-	+8.32%
07/01	1,836	1,850	1,718	1,811	-2%	7,400	-	+5.91%
06/30	1,808	1,848	1,808	1,848	+2.21%	1,000	-	+8.58%
06/29	1,815	1,855	1,808	1,808	-2.53%	1,500	-	+6.79%
06/26	1,865	1,865	1,855	1,855	-0.59%	200	-	+10.02%
06/24	1,887	1,887	1,866	1,866	-0.96%	700	-	+11.2%
06/23	1,868	1,884	1,868	1,884	+0.8%	700	-	+12.95%
06/22	1,854	1,869	1,854	1,869	+0.81%	1,400	-	+12.79%
06/19	1,855	1,855	1,835	1,854	-0.05%	1,300	-	+12.64%
06/18	1,720	1,855	1,720	1,855	+8.48%	3,300	-	+13.39%
06/17	1,700	1,710	1,695	1,710	+2.7%	800	-	+5.1%
06/16	1,688	1,688	1,660	1,665	-2.06%	1,100	-	+2.59%
06/15	1,669	1,701	1,669	1,700	+3.03%	1,000	-	+4.87%
06/12	1,640	1,650	1,640	1,650	+3.13%	400	-	+1.98%
06/11	1,631	1,631	1,600	1,600	-0.74%	200	-	-0.87%
06/10	1,634	1,634	1,612	1,612	-1.1%	200	-	-0.12%
06/09	1,630	1,630	1,630	1,630	+1.88%	100	-	+0.99%
06/08	1,611	1,640	1,600	1,600	-2.97%	300	-	-0.81%
06/05	1,638	1,649	1,638	1,649	+1.29%	1,300	-	+2.23%
06/04	1,618	1,628	1,590	1,628	+0.68%	1,300	-	+1.06%
06/03	1,600	1,620	1,555	1,617	+0.43%	1,700	-	+0.37%
06/02	1,603	1,610	1,570	1,610	+3.01%	1,200	-	0%
06/01	1,570	1,570	1,563	1,563	-2.92%	200	-	-2.8%
05/29	1,625	1,625	1,610	1,610	-0.92%	300	-	0%
05/28	1,623	1,625	1,582	1,625	+0.12%	1,000	-	+0.93%
05/27	1,623	1,634	1,622	1,623	0%	1,000	-	+0.81%
05/26	1,623	1,623	1,623	1,623	-0.18%	300	-	+0.87%
05/25	1,640	1,640	1,626	1,626	-0.73%	200	-	+1.12%
05/22	1,640	1,660	1,638	1,638	-0.12%	1,300	-	+1.87%
05/21	1,629	1,655	1,627	1,640	+0.99%	1,500	-	+2.18%
05/20	1,627	1,627	1,602	1,624	+1.5%	1,800	-	+1.31%
05/18	1,600	1,601	1,600	1,600	0%	500	-	0%
05/14	1,574	1,600	1,572	1,600	-0.68%	1,100	-	+0.13%
05/13	1,625	1,625	1,571	1,611	-0.86%	1,400	-	+0.75%
05/12	（IR情報）15:30 役員の異動に関するお知らせ
05/12	（IR情報）15:30 中期経営計画の策定に関するお知らせ
05/12	（IR情報）15:30 2026年3月期決算短信[日本基準](連結)
05/12	1,615	1,645	1,615	1,625	+1.12%	600	-	+1.63%
05/11	1,601	1,620	1,601	1,607	-0.19%	900	-	+0.5%
05/08	1,580	1,610	1,580	1,610	-0.62%	300	-	+0.75%

横浜丸魚（8045）のイベントチャート

2026/05/08～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート