株価チャート

株価

3/6

前日 (3/5): 2,846
始値: 2,812
高値: 2,846
安値: 2,811
終値 ±0%: 2,846
出来高 -88.14%: 700

乖離率

株価（5日） 移動平均値: -0.07%
2,848
株価（25日） 移動平均値: -0.52%
2,861
出来高（5日） 移動平均値: -71.54%
2,460

2025/10/07～2026/03/06

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
03/06	2,812	2,846	2,811	2,846	0%	700	28億2323万	-0.52%	22.23	2.15
03/05	2,898	2,898	2,828	2,846	+1.5%	5,900	28億2323万	-0.63%	22.23	2.15
03/04	2,802	2,838	2,801	2,804	-1.61%	2,300	27億8156万	-2.16%	21.9	2.12
03/03	2,894	2,894	2,850	2,850	-1.52%	1,700	28億2720万	-0.63%	22.26	2.16
03/02	2,900	2,900	2,849	2,894	-0.28%	1,700	28億7084万	+0.91%	22.61	2.19
02/27	2,915	2,915	2,900	2,902	-0.27%	1,000	28億7878万	+1.26%	22.67	2.2
02/26	2,900	2,915	2,900	2,910	+0.52%	1,000	28億8672万	+1.64%	22.73	2.2
02/25	2,913	2,913	2,891	2,895	-0.03%	1,400	28億7184万	+1.19%	22.61	2.19
02/24	2,862	2,900	2,860	2,896	+1.19%	1,000	28億7283万	+1.29%	22.62	2.19
02/20	2,862	2,882	2,862	2,862	-1.72%	800	28億3910万	+0.28%	22.36	2.17
02/19	2,935	2,935	2,910	2,912	-0.75%	2,400	28億8870万	+2.14%	22.75	2.2
02/18	2,873	2,936	2,873	2,934	+0.72%	2,000	29億1052万	+3.02%	22.92	2.22
02/17	2,837	2,923	2,837	2,913	+2.68%	2,200	28億8969万	+2.5%	22.75	2.21
02/16	2,859	2,859	2,798	2,837	+0.18%	1,700	28億1430万	0%	22.16	2.15
02/13	2,830	2,839	2,830	2,832	-0.7%	2,100	28億934万	-0.04%	22.12	2.14
02/12	2,882	2,882	2,832	2,852	+0.64%	1,500	28億2918万	+0.81%	22.28	2.16
02/10	2,762	2,835	2,761	2,834	+2.13%	2,300	28億1132万	+0.35%	22.14	2.15
02/09	2,775	2,776	2,770	2,775	+0.47%	1,500	27億5280万	-1.56%	21.68	2.1
02/06	2,771	2,774	2,713	2,762	-0.47%	3,000	27億3990万	-1.99%	21.57	2.09
02/05	2,778	2,785	2,772	2,775	-0.39%	1,200	27億5280万	-1.42%	21.68	2.1
02/04	2,850	2,850	2,780	2,786	-2.52%	2,700	27億6371万	-0.82%	21.76	2.11
02/03	2,859	2,868	2,847	2,858	-1.69%	1,500	28億3513万	+2.14%	22.32	2.16
02/02	2,917	2,917	2,857	2,907	-0.24%	2,500	28億8374万	+4.42%	22.71	2.2
01/30	2,922	2,922	2,905	2,914	-0.27%	2,600	28億9068万	+5.24%	22.76	2.21
01/29	2,925	2,929	2,907	2,922	-0.1%	900	28億9862万	+6.14%	22.82	2.21
01/28	2,920	2,925	2,900	2,925	+0.93%	2,100	29億160万	+6.91%	22.85	2.21
01/27	2,873	2,898	2,873	2,898	+1.15%	3,300	28億7481万	+6.54%	22.64	2.19
01/26	2,850	2,865	2,850	2,865	+0.6%	1,300	28億4208万	+5.95%	22.38	2.17
01/23	2,840	2,850	2,840	2,848	+0.46%	1,700	28億2521万	+5.87%	22.25	2.16
01/22	2,843	2,843	2,835	2,835	-0.14%	1,500	28億1232万	+5.94%	22.14	2.15
01/21	2,839	2,847	2,838	2,839	-0.25%	900	28億1628万	+6.61%	22.18	2.15
01/20	2,841	2,846	2,839	2,846	+0.28%	1,400	28億2323万	+7.36%	22.23	2.15
01/19	2,806	2,842	2,800	2,838	+1.65%	2,400	28億1529万	+7.46%	22.17	2.15
01/16	2,791	2,817	2,790	2,792	+0.29%	1,700	27億6966万	+6.04%	21.81	2.11
01/15	2,880	2,880	2,784	2,784	-1.73%	6,100	27億6172万	+6.02%	21.75	2.11
01/14	2,819	2,845	2,783	2,833	+1.58%	4,100	28億1033万	+8.3%	22.13	2.15
01/13	2,798	2,819	2,773	2,789	+0.69%	6,000	27億6668万	+7.1%	21.78	2.11
01/09	2,749	2,770	2,749	2,770	+0.76%	2,300	27億4784万	+6.83%	21.64	2.1
01/08	2,723	2,749	2,723	2,749	+0.95%	700	27億2700万	+6.26%	21.47	2.08
01/07	2,744	2,751	2,716	2,723	-0.73%	1,900	27億121万	+5.34%	21.27	2.06
01/06	2,720	2,743	2,720	2,743	+1.48%	1,600	27億2105万	+6.19%	21.43	2.08
01/05	2,753	2,753	2,700	2,703	-1.35%	4,100	26億8137万	+4.77%	21.11	2.05
2025
12/30	2,700	2,766	2,700	2,740	+2.05%	2,600	27億1808万	+6.04%	21.4	2.07
12/29	2,738	2,785	2,650	2,685	+1.78%	6,900	26億6352万	+3.79%	20.97	2.03
12/26	2,640	2,675	2,610	2,638	+5.02%	11,400	26億1689万	+1.77%	20.61	2
12/25	2,506	2,517	2,506	2,512	+0.24%	4,000	24億9190万	-3.35%	19.62	1.9
12/24	2,518	2,520	2,506	2,506	-0.48%	4,700	24億8595万	-4.02%	19.57	1.9
12/23	2,525	2,525	2,505	2,518	-0.32%	1,000	24億9785万	-4.04%	19.67	1.91
12/22	2,586	2,586	2,506	2,526	+0.84%	4,100	25億579万	-4.21%	19.73	1.91
12/19	2,503	2,518	2,501	2,505	+0.08%	2,500	24億8496万	-5.44%	19.57	1.9
12/18	2,503	2,503	2,500	2,503	0%	800	24億8297万	-5.97%	19.55	1.9
12/17	2,515	2,515	2,503	2,503	-0.28%	1,100	24億8297万	-6.46%	19.55	1.9
12/16	2,505	2,510	2,503	2,510	+0.2%	2,900	24億8992万	-6.66%	19.61	1.9
12/15	2,516	2,519	2,505	2,505	-0.44%	5,200	24億8496万	-7.29%	19.57	1.9
12/12	2,545	2,545	2,516	2,516	-1.14%	3,000	24億9587万	-7.3%	19.65	1.91
12/11	2,558	2,560	2,525	2,545	-2.08%	2,700	25億2464万	-6.67%	19.88	1.93
12/10	2,628	2,628	2,597	2,599	-1.07%	1,800	25億7820万	-5.18%	20.3	1.97
12/09	2,607	2,630	2,607	2,627	+0.81%	1,300	26億598万	-4.65%	20.52	1.99
12/08	2,550	2,629	2,550	2,606	+2.24%	1,600	25億8515万	-5.82%	20.36	1.97
12/05	2,540	2,549	2,525	2,549	+1.07%	3,500	25億2860万	-8.31%	19.91	1.93
12/04	2,530	2,540	2,512	2,522	+0.08%	4,600	25億182万	-9.74%	19.7	1.91
12/03	2,630	2,630	2,520	2,520	-4.18%	5,100	24億9984万	-10.35%	19.68	1.91
12/02	2,680	2,680	2,630	2,630	-1.87%	3,600	26億896万	-7.07%	20.54	1.99
12/01	2,676	2,714	2,676	2,680	+0.15%	3,900	26億5856万	-5.77%	20.93	2.03
11/28	2,666	2,685	2,660	2,676	+0.19%	4,100	26億5459万	-6.3%	25.91	2.03
11/27	2,715	2,741	2,671	2,671	-4.88%	16,400	26億4963万	-6.67%	25.86	2.02
11/26	2,806	2,833	2,789	2,808	+0.04%	16,700	27億8553万	-2.06%	27.19	2.13
11/25	2,811	2,830	2,800	2,807	-0.11%	12,000	27億8454万	-2.16%	27.18	2.13
11/21	2,804	2,839	2,802	2,810	-0.04%	5,200	27億8752万	-2.06%	27.21	2.13
11/20	2,844	2,845	2,809	2,811	-0.6%	4,500	27億8851万	-2.06%	27.22	2.13
11/19	2,822	2,838	2,822	2,828	+0.21%	1,200	28億537万	-1.53%	27.38	2.14
11/18	2,838	2,855	2,820	2,822	-0.56%	3,700	27億9942万	-1.84%	27.32	2.14
11/17	2,840	2,858	2,822	2,838	-0.04%	6,500	28億1529万	-1.46%	27.48	2.15
11/14	2,838	2,840	2,821	2,839	+0.32%	2,900	28億1628万	-1.7%	27.49	2.15
11/13	2,856	2,856	2,825	2,830	-0.95%	3,500	28億736万	-2.48%	27.4	2.14
11/12	2,830	2,857	2,825	2,857	+0.95%	4,100	28億3414万	-2.12%	27.66	2.16
11/11	2,869	2,869	2,830	2,830	-0.07%	4,200	28億736万	-3.51%	27.4	2.14
11/10	2,820	2,847	2,820	2,832	+0.89%	2,100	28億934万	-3.61%	27.42	2.14
11/07	2,886	2,886	2,807	2,807	-1.27%	5,300	27億8454万	-4.56%	27.18	2.13
11/06	2,925	2,925	2,841	2,843	-1.18%	2,400	28億2025万	-3.33%	27.53	2.15
11/05	2,954	2,954	2,821	2,877	-2.64%	13,600	28億5398万	-1.88%	27.85	2.18
11/04	2,979	2,983	2,934	2,955	+0.89%	4,600	29億3136万	+1.13%	28.61	2.24
10/31	2,950	2,950	2,912	2,929	+0.31%	1,700	29億556万	+1%	28.36	2.22
10/30	2,925	2,957	2,903	2,920	+0.59%	2,600	28億9664万	+1.42%	28.27	2.21
10/29	2,935	2,935	2,903	2,903	-2.06%	3,600	28億7977万	+1.57%	28.11	2.2
10/28	3,000	3,000	2,915	2,964	-0.27%	2,100	29億4028万	+4.4%	28.7	2.24
10/27	3,015	3,015	2,971	2,972	-0.34%	4,500	29億4822万	+5.54%	28.77	2.25
10/24	2,987	3,010	2,968	2,982	-0.17%	7,100	29億5814万	+6.73%	28.87	2.26
10/23	2,827	2,994	2,825	2,987	+5.66%	9,700	29億6310万	+7.83%	28.92	2.26
10/22	2,816	2,829	2,816	2,827	+0.71%	2,000	28億438万	+2.91%	27.37	2.14
10/21	2,835	2,839	2,805	2,807	-1.47%	6,800	27億8454万	+2.82%	27.18	2.13
10/20	2,844	2,861	2,833	2,849	+1.42%	4,200	28億2620万	+4.94%	27.58	2.16
10/17	2,820	2,835	2,803	2,809	-0.39%	4,900	27億8652万	+4.15%	27.2	2.13
10/16	2,859	2,927	2,797	2,820	-2.08%	24,200	27億9744万	+5.18%	27.3	2.14
10/15	3,300	3,315	2,850	2,880	-0.69%	92,200	28億5696万	+8.03%	27.88	2.18
10/14	2,890	2,980	2,840	2,900	-1.36%	7,300	28億7680万	+9.52%	28.08	2.2
10/10	2,986	3,065	2,900	2,940	-2.97%	6,800	29億1648万	+11.87%	28.46	2.23
10/09	3,170	3,200	2,956	3,030	-5.46%	15,600	30億576万	+16.23%	29.34	2.29
10/08	3,170	3,240	3,150	3,205	-1.08%	11,900	31億7936万	+24.18%	31.03	2.43
10/07	3,200	3,265	3,090	3,240	+0.62%	21,700	32億1408万	+27.16%	31.37	2.45

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2024年 11月期	6,850 2/29	2,069 10/28	718,000 2/29	67億9520万	20億5244万	+19.39% 4/22	-33.06% 10/25
2025年 11月期	3,315 10/15	1,471 4/7	92,200 10/15	32億8848万	14億5923万	+28.04% 10/6	-24.96% 4/7
最新	2,846 2026/3/6		700	28億2323万		-0.52% 2,861

年間値上がり率

2025/12/30 vs 2024/12/30: 15%（1.15倍）
2026/03/06 vs 2025/12/30: 4%（1.04倍）
過去安値 1,471円（2025/04/07）: 93%（1.93倍）
2,846円（3/6）

138A 光フードサービス

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート