- 138A
- 2026/09/28
- 時価
- 31億円
- PER 予
- 24.76倍
- 2024年以降
- 14.24-62.48倍
（2024-2025年） - PBR
- 2.23倍
- 2024年以降
- 1.11-5.45倍
（2024-2025年） - 配当 予
- 1.51%
- ROE 予
- 9.02%
- ROA 予
- 4.4%
- 資料
- Link
- CSV,JSON
光フードサービス（138A）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,125
- 始値
- 3,125
- 高値
- 3,170
- 安値
- 3,125
- 終値 +1.44%
- 3,170
- 出来高 +30%
- 2,600
乖離率
- 株価（5日）
移動平均値 - +2.03%
3,107 - 株価（25日）
移動平均値 - +1.9%
3,111 - 出来高（5日）
移動平均値 - +56.63%
1,660
2026/04/28～2026/09/28
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 | ||||||||||
| 09/28 | 3,125 | 3,170 | 3,125 | 3,170 | +1.44% | 2,600 | - | +1.9% | - | - |
| 09/25 | 3,115 | 3,130 | 3,095 | 3,125 | +0.48% | 2,000 | - | +0.58% | - | - |
| 09/24 | 3,135 | 3,135 | 3,085 | 3,110 | +1.3% | 2,200 | - | +0.16% | - | - |
| 09/18 | 3,065 | 3,070 | 3,065 | 3,070 | +0.33% | 900 | - | -1.06% | - | - |
| 09/17 | 3,065 | 3,070 | 3,060 | 3,060 | -0.16% | 600 | - | -1.29% | - | - |
| 09/16 | 3,090 | 3,090 | 3,065 | 3,065 | -0.33% | 1,100 | - | -1.07% | - | - |
| 09/15 | 3,090 | 3,090 | 3,075 | 3,075 | -0.49% | 1,400 | - | -0.65% | - | - |
| 09/11 | 3,110 | 3,110 | 3,090 | 3,090 | -0.16% | 500 | - | -0.06% | - | - |
| 09/10 | 3,120 | 3,120 | 3,095 | 3,095 | -0.16% | 700 | - | +0.23% | - | - |
| 09/09 | 3,125 | 3,125 | 3,100 | 3,100 | -0.8% | 2,100 | - | +0.58% | - | - |
| 09/08 | 3,125 | 3,135 | 3,125 | 3,125 | +0.48% | 1,600 | - | +1.56% | - | - |
| 09/07 | 3,110 | 3,130 | 3,110 | 3,110 | 0% | 800 | - | +1.3% | - | - |
| 09/04 | 3,110 | 3,110 | 3,110 | 3,110 | +0.16% | 100 | - | +1.53% | - | - |
| 09/03 | 3,105 | 3,105 | 3,105 | 3,105 | 0% | 100 | - | +1.6% | - | - |
| 09/02 | 3,130 | 3,135 | 3,105 | 3,105 | -0.8% | 2,200 | - | +1.84% | - | - |
| 09/01 | 3,110 | 3,200 | 3,110 | 3,130 | +0.64% | 1,600 | - | +2.86% | - | - |
| 08/31 | 3,110 | 3,125 | 3,110 | 3,110 | 0% | 800 | - | +2.44% | - | - |
| 08/28 | 3,140 | 3,140 | 3,110 | 3,110 | -1.27% | 900 | - | +2.64% | - | - |
| 08/27 | 3,175 | 3,175 | 3,110 | 3,150 | -0.94% | 2,800 | - | +4.2% | - | - |
| 08/26 | 3,145 | 3,195 | 3,125 | 3,180 | +2.09% | 4,200 | - | +5.47% | - | - |
| 08/25 | 3,150 | 3,165 | 3,105 | 3,115 | -1.11% | 1,400 | - | +3.63% | - | - |
| 08/24 | 3,145 | 3,170 | 3,125 | 3,150 | +1.29% | 1,800 | - | +5.11% | - | - |
| 08/21 | 3,145 | 3,145 | 3,110 | 3,110 | -1.11% | 700 | - | +4.08% | - | - |
| 08/20 | 3,090 | 3,145 | 3,090 | 3,145 | +2.44% | 1,400 | - | +5.43% | - | - |
| 08/19 | 3,095 | 3,095 | 3,070 | 3,070 | 0% | 1,000 | - | +2.88% | - | - |
| 08/18 | 3,105 | 3,105 | 3,055 | 3,070 | +0.16% | 1,800 | - | +2.85% | - | - |
| 08/17 | 3,085 | 3,085 | 3,055 | 3,065 | +0.49% | 1,300 | - | +2.71% | - | - |
| 08/14 | 3,025 | 3,075 | 3,025 | 3,050 | +1.16% | 1,600 | - | +2.21% | - | - |
| 08/13 | 3,015 | 3,015 | 3,015 | 3,015 | +0.5% | 300 | - | +0.97% | - | - |
| 08/12 | 3,000 | 3,005 | 3,000 | 3,000 | 0% | 300 | - | +0.5% | - | - |
| 08/10 | 3,015 | 3,015 | 3,000 | 3,000 | +0.3% | 500 | - | +0.54% | - | - |
| 08/07 | 3,030 | 3,045 | 2,991 | 2,991 | +0.47% | 1,500 | - | +0.27% | - | - |
| 08/06 | 2,992 | 3,000 | 2,974 | 2,977 | +0.57% | 1,600 | - | -0.2% | - | - |
| 08/05 | 2,986 | 2,989 | 2,959 | 2,960 | -0.07% | 900 | - | -0.74% | - | - |
| 08/04 | 2,980 | 2,990 | 2,952 | 2,962 | +0.07% | 700 | - | -0.67% | - | - |
| 08/03 | 2,980 | 2,984 | 2,950 | 2,960 | +0.51% | 1,300 | - | -0.74% | - | - |
| 07/31 | 2,935 | 2,978 | 2,930 | 2,945 | +0.51% | 1,000 | - | -1.24% | - | - |
| 07/30 | 2,971 | 2,971 | 2,930 | 2,930 | +0.31% | 200 | - | -1.74% | - | - |
| 07/29 | 2,950 | 2,950 | 2,920 | 2,921 | -0.98% | 1,200 | - | -2.08% | - | - |
| 07/28 | 2,960 | 2,970 | 2,950 | 2,950 | -0.64% | 800 | - | -1.17% | - | - |
| 07/27 | 2,957 | 2,969 | 2,950 | 2,969 | +0.64% | 700 | - | -0.54% | - | - |
| 07/24 | 2,948 | 2,950 | 2,948 | 2,950 | -0.03% | 200 | - | -1.14% | - | - |
| 07/23 | 2,978 | 2,978 | 2,951 | 2,951 | +0.14% | 900 | - | -1.04% | - | - |
| 07/22 | 2,926 | 2,947 | 2,926 | 2,947 | +0.31% | 300 | - | -1.11% | - | - |
| 07/21 | 2,910 | 2,938 | 2,910 | 2,938 | +1.07% | 1,300 | - | -1.38% | - | - |
| 07/17 | 2,925 | 2,964 | 2,899 | 2,907 | -0.62% | 3,800 | - | -2.35% | - | - |
| 07/16 | 2,999 | 2,999 | 2,924 | 2,925 | -2.11% | 2,800 | - | -1.68% | - | - |
| 07/15 | 3,150 | 3,150 | 2,920 | 2,988 | -5.14% | 10,300 | - | +0.47% | - | - |
| 07/14 | 3,065 | 3,150 | 3,065 | 3,150 | +1.78% | 1,700 | - | +6.06% | - | - |
| 07/13 | 3,050 | 3,140 | 3,050 | 3,095 | +1.48% | 2,900 | - | +4.6% | - | - |
| 07/10 | 3,050 | 3,050 | 3,050 | 3,050 | -0.65% | 700 | - | +3.35% | - | - |
| 07/09 | 3,120 | 3,125 | 3,035 | 3,070 | -0.81% | 2,200 | - | +4.32% | - | - |
| 07/08 | 3,000 | 3,095 | 3,000 | 3,095 | +3.34% | 2,600 | - | +5.42% | - | - |
| 07/07 | 2,973 | 2,995 | 2,973 | 2,995 | +0.74% | 500 | - | +2.25% | - | - |
| 07/06 | 2,968 | 2,984 | 2,968 | 2,973 | +0.03% | 800 | - | +1.64% | - | - |
| 07/03 | 2,976 | 2,985 | 2,972 | 2,972 | -0.37% | 1,600 | - | +1.82% | - | - |
| 07/02 | 2,960 | 2,983 | 2,960 | 2,983 | +0.34% | 1,300 | - | +2.37% | - | - |
| 07/01 | 2,985 | 2,985 | 2,957 | 2,973 | +0.41% | 800 | - | +2.24% | - | - |
| 06/30 | 2,961 | 2,961 | 2,961 | 2,961 | +0.3% | 100 | - | +1.86% | - | - |
| 06/29 | 2,965 | 2,965 | 2,952 | 2,952 | -0.3% | 700 | - | +1.55% | - | - |
| 06/26 | 2,992 | 2,992 | 2,941 | 2,961 | +0.27% | 1,400 | - | +1.86% | - | - |
| 06/25 | 2,998 | 2,998 | 2,953 | 2,953 | +0.1% | 200 | - | +1.41% | - | - |
| 06/24 | 2,974 | 2,999 | 2,950 | 2,950 | -0.34% | 1,800 | - | +0.99% | - | - |
| 06/23 | 2,953 | 2,987 | 2,953 | 2,960 | +0.07% | 600 | - | +1.02% | - | - |
| 06/22 | 2,970 | 2,988 | 2,958 | 2,958 | +0.89% | 800 | - | +0.61% | - | - |
| 06/19 | 2,946 | 2,963 | 2,927 | 2,932 | +0.51% | 1,500 | - | -0.58% | - | - |
| 06/18 | 2,928 | 2,946 | 2,917 | 2,917 | +0.34% | 1,300 | - | -1.45% | - | - |
| 06/17 | 2,916 | 2,925 | 2,907 | 2,907 | +0.31% | 300 | - | -2.22% | - | - |
| 06/16 | 2,897 | 2,925 | 2,884 | 2,898 | +0.03% | 1,100 | - | -2.88% | - | - |
| 06/15 | 2,872 | 2,898 | 2,872 | 2,897 | +0.94% | 300 | - | -3.43% | - | - |
| 06/12 | 2,866 | 2,870 | 2,866 | 2,870 | -0.93% | 200 | - | -4.94% | - | - |
| 06/11 | 2,845 | 2,897 | 2,845 | 2,897 | +0.77% | 500 | - | -4.67% | - | - |
| 06/10 | 2,872 | 2,875 | 2,847 | 2,875 | -0.35% | 1,600 | - | -5.98% | - | - |
| 06/09 | 2,885 | 2,898 | 2,880 | 2,885 | 0% | 1,400 | - | -6.21% | - | - |
| 06/08 | 2,892 | 2,898 | 2,865 | 2,885 | +0.8% | 1,800 | - | -6.76% | - | - |
| 06/05 | 2,900 | 2,900 | 2,853 | 2,862 | -1.31% | 700 | - | -8.06% | - | - |
| 06/04 | 2,902 | 2,902 | 2,873 | 2,900 | -0.07% | 800 | - | -7.41% | - | - |
| 06/03 | 2,899 | 2,909 | 2,899 | 2,902 | +0.35% | 1,100 | - | -7.64% | - | - |
| 06/02 | 2,838 | 2,901 | 2,819 | 2,892 | +1.8% | 4,500 | - | -8.28% | - | - |
| 06/01 | 2,854 | 2,854 | 2,805 | 2,841 | 0% | 2,400 | - | -10.44% | - | - |
| 05/29 | 2,837 | 2,870 | 2,828 | 2,841 | +0.14% | 2,800 | - | -11.08% | - | - |
| 05/28 | 2,834 | 2,839 | 2,813 | 2,837 | -3.31% | 6,800 | - | -11.67% | - | - |
| 05/27 | 2,960 | 3,015 | 2,802 | 2,934 | -1.18% | 18,000 | - | -8.97% | - | - |
| 05/26 | 2,951 | 2,969 | 2,916 | 2,969 | +0.61% | 6,900 | - | -7.97% | - | - |
| 05/25 | 3,070 | 3,070 | 2,910 | 2,951 | -4.03% | 8,600 | - | -8.64% | - | - |
| 05/22 | 3,200 | 3,200 | 3,045 | 3,075 | -3.3% | 6,500 | - | -4.83% | - | - |
| 05/21 | 3,180 | 3,200 | 3,180 | 3,180 | 0% | 900 | - | -1.46% | - | - |
| 05/20 | 3,190 | 3,235 | 3,180 | 3,180 | -1.24% | 2,600 | - | -1.18% | - | - |
| 05/19 | 3,185 | 3,220 | 3,175 | 3,220 | +0.94% | 2,300 | - | +0.31% | - | - |
| 05/18 | 3,205 | 3,225 | 3,190 | 3,190 | -0.47% | 2,500 | - | -0.34% | - | - |
| 05/15 | 3,240 | 3,275 | 3,205 | 3,205 | -1.08% | 1,800 | - | +0.44% | - | - |
| 05/14 | 3,170 | 3,275 | 3,170 | 3,240 | +2.21% | 2,000 | - | +1.92% | - | - |
| 05/13 | 3,290 | 3,315 | 3,150 | 3,170 | -3.65% | 6,800 | - | +0.13% | - | - |
| 05/12 | 3,435 | 3,435 | 3,290 | 3,290 | -2.52% | 3,500 | - | +4.28% | - | - |
| 05/11 | 3,380 | 3,400 | 3,350 | 3,375 | -0.15% | 2,600 | - | +7.48% | - | - |
| 05/08 | 3,370 | 3,380 | 3,310 | 3,380 | +0.3% | 2,700 | - | +8.3% | - | - |
| 05/07 | 3,335 | 3,385 | 3,330 | 3,370 | +1.2% | 2,100 | - | +8.71% | - | - |
| 05/01 | 3,320 | 3,400 | 3,315 | 3,330 | -0.3% | 3,700 | - | +8.08% | - | - |
| 04/30 | 3,355 | 3,540 | 3,330 | 3,340 | -0.3% | 6,000 | - | +9.04% | - | - |
| 04/28 | 3,350 | 3,375 | 3,295 | 3,350 | +0.3% | 2,500 | - | +10.05% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 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 | 3,170 2026/9/28 | 2,600 | 31億4464万 | +1.9% 3,111 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/09/28 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
1,471円（2025/04/07） - 115%（2.15倍）
3,170円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
