光フードサービス（138A）の株価チャート

株価

7/27

前日 (7/24): 2,950
始値: 2,957
高値: 2,969
安値: 2,950
終値 +0.64%: 2,969
出来高 +250%: 700

乖離率

株価（5日） 移動平均値: +0.61%
2,951
株価（25日） 移動平均値: -0.54%
2,985
出来高（5日） 移動平均値: +2.94%
680

2026/03/02～2026/07/27

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
07/27	2,957	2,969	2,950	2,969	+0.64%	700	29億4524万	-0.54%	23.19	2.09
07/24	2,948	2,950	2,948	2,950	-0.03%	200	29億2640万	-1.14%	23.04	2.08
07/23	2,978	2,978	2,951	2,951	+0.14%	900	29億2739万	-1.04%	23.05	2.08
07/22	2,926	2,947	2,926	2,947	+0.31%	300	29億2342万	-1.11%	23.02	2.08
07/21	2,910	2,938	2,910	2,938	+1.07%	1,300	29億1449万	-1.38%	22.95	2.07
07/17	2,925	2,964	2,899	2,907	-0.62%	3,800	28億8374万	-2.35%	22.71	2.05
07/16	2,999	2,999	2,924	2,925	-2.11%	2,800	29億160万	-1.68%	22.85	2.06
07/15	3,150	3,150	2,920	2,988	-5.14%	10,300	29億6409万	+0.47%	23.34	2.11
07/14	3,065	3,150	3,065	3,150	+1.78%	1,700	31億2480万	+6.06%	24.6	2.22
07/13	3,050	3,140	3,050	3,095	+1.48%	2,900	30億7024万	+4.6%	24.18	2.18
07/10	3,050	3,050	3,050	3,050	-0.65%	700	30億2560万	+3.35%	23.82	2.15
07/09	3,120	3,125	3,035	3,070	-0.81%	2,200	30億4544万	+4.32%	23.98	2.16
07/08	3,000	3,095	3,000	3,095	+3.34%	2,600	30億7024万	+5.42%	24.18	2.18
07/07	2,973	2,995	2,973	2,995	+0.74%	500	29億7104万	+2.25%	23.39	2.11
07/06	2,968	2,984	2,968	2,973	+0.03%	800	29億4921万	+1.64%	23.22	2.1
07/03	2,976	2,985	2,972	2,972	-0.37%	1,600	29億4822万	+1.82%	23.21	2.09
07/02	2,960	2,983	2,960	2,983	+0.34%	1,300	29億5913万	+2.37%	23.3	2.1
07/01	2,985	2,985	2,957	2,973	+0.41%	800	29億4921万	+2.24%	23.22	2.1
06/30	2,961	2,961	2,961	2,961	+0.3%	100	29億3731万	+1.86%	23.13	2.09
06/29	2,965	2,965	2,952	2,952	-0.3%	700	29億2838万	+1.55%	23.06	2.08
06/26	2,992	2,992	2,941	2,961	+0.27%	1,400	29億3731万	+1.86%	23.13	2.09
06/25	2,998	2,998	2,953	2,953	+0.1%	200	29億2937万	+1.41%	23.07	2.08
06/24	2,974	2,999	2,950	2,950	-0.34%	1,800	29億2640万	+0.99%	23.04	2.08
06/23	2,953	2,987	2,953	2,960	+0.07%	600	29億3632万	+1.02%	23.12	2.09
06/22	2,970	2,988	2,958	2,958	+0.89%	800	29億3433万	+0.61%	23.11	2.08
06/19	2,946	2,963	2,927	2,932	+0.51%	1,500	29億854万	-0.58%	22.9	2.07
06/18	2,928	2,946	2,917	2,917	+0.34%	1,300	28億9366万	-1.45%	22.78	2.06
06/17	2,916	2,925	2,907	2,907	+0.31%	300	28億8374万	-2.22%	22.71	2.05
06/16	2,897	2,925	2,884	2,898	+0.03%	1,100	28億7481万	-2.88%	22.64	2.04
06/15	2,872	2,898	2,872	2,897	+0.94%	300	28億7382万	-3.43%	22.63	2.04
06/12	2,866	2,870	2,866	2,870	-0.93%	200	28億4704万	-4.94%	22.42	2.02
06/11	2,845	2,897	2,845	2,897	+0.77%	500	28億7382万	-4.67%	22.63	2.04
06/10	2,872	2,875	2,847	2,875	-0.35%	1,600	28億5200万	-5.98%	22.46	2.03
06/09	2,885	2,898	2,880	2,885	0%	1,400	28億6192万	-6.21%	22.53	2.03
06/08	2,892	2,898	2,865	2,885	+0.8%	1,800	28億6192万	-6.76%	22.53	2.03
06/05	2,900	2,900	2,853	2,862	-1.31%	700	28億3910万	-8.06%	22.36	2.02
06/04	2,902	2,902	2,873	2,900	-0.07%	800	28億7680万	-7.41%	22.65	2.04
06/03	2,899	2,909	2,899	2,902	+0.35%	1,100	28億7878万	-7.64%	22.67	2.05
06/02	2,838	2,901	2,819	2,892	+1.8%	4,500	28億6886万	-8.28%	22.59	2.04
06/01	2,854	2,854	2,805	2,841	0%	2,400	28億1827万	-10.44%	22.19	2
05/29	2,837	2,870	2,828	2,841	+0.14%	2,800	28億1827万	-11.08%	22.19	2
05/28	2,834	2,839	2,813	2,837	-3.31%	6,800	28億1430万	-11.67%	22.16	2
05/27	2,960	3,015	2,802	2,934	-1.18%	18,000	29億1052万	-8.97%	22.92	2.07
05/26	2,951	2,969	2,916	2,969	+0.61%	6,900	29億4524万	-7.97%	23.19	2.09
05/25	3,070	3,070	2,910	2,951	-4.03%	8,600	29億2739万	-8.64%	23.05	2.08
05/22	3,200	3,200	3,045	3,075	-3.3%	6,500	30億5040万	-4.83%	24.02	2.17
05/21	3,180	3,200	3,180	3,180	0%	900	31億5456万	-1.46%	24.84	2.24
05/20	3,190	3,235	3,180	3,180	-1.24%	2,600	31億5456万	-1.18%	24.84	2.24
05/19	3,185	3,220	3,175	3,220	+0.94%	2,300	31億9424万	+0.31%	25.15	2.27
05/18	3,205	3,225	3,190	3,190	-0.47%	2,500	31億6448万	-0.34%	24.92	2.25
05/15	3,240	3,275	3,205	3,205	-1.08%	1,800	31億7936万	+0.44%	25.03	2.26
05/14	3,170	3,275	3,170	3,240	+2.21%	2,000	32億1408万	+1.92%	25.31	2.28
05/13	3,290	3,315	3,150	3,170	-3.65%	6,800	31億4464万	+0.13%	24.76	2.23
05/12	3,435	3,435	3,290	3,290	-2.52%	3,500	32億6368万	+4.28%	25.7	2.32
05/11	3,380	3,400	3,350	3,375	-0.15%	2,600	33億4800万	+7.48%	26.36	2.38
05/08	3,370	3,380	3,310	3,380	+0.3%	2,700	33億5296万	+8.3%	26.4	2.38
05/07	3,335	3,385	3,330	3,370	+1.2%	2,100	33億4304万	+8.71%	26.32	2.38
05/01	3,320	3,400	3,315	3,330	-0.3%	3,700	33億336万	+8.08%	26.01	2.35
04/30	3,355	3,540	3,330	3,340	-0.3%	6,000	33億1328万	+9.04%	26.09	2.35
04/28	3,350	3,375	3,295	3,350	+0.3%	2,500	33億2320万	+10.05%	26.17	2.36
04/27	3,160	3,370	3,160	3,340	+6.2%	16,200	33億1328万	+10.38%	26.09	2.35
04/24	3,120	3,145	3,040	3,145	-1.41%	3,000	31億1984万	+4.62%	24.57	2.22
04/23	3,365	3,395	3,040	3,190	-5.2%	6,900	31億6448万	+6.48%	24.92	2.25
04/22	3,445	3,480	3,225	3,365	-1.46%	2,500	33億3808万	+12.77%	26.28	2.37
04/21	3,280	3,480	3,280	3,415	+4.43%	6,400	33億8768万	+15.22%	26.67	2.41
04/20	3,110	3,300	3,110	3,270	+5.14%	5,100	32億4384万	+11.15%	25.54	2.3
04/17	3,010	3,120	3,000	3,110	+3.32%	2,300	30億8512万	+6.29%	24.29	2.19
04/16	3,055	3,055	3,010	3,010	-1.47%	1,400	29億8592万	+3.19%	23.51	2.12
04/15	3,000	3,055	2,980	3,055	+2.86%	8,100	30億3056万	+4.98%	23.86	2.15
04/14	2,975	2,981	2,970	2,970	-0.17%	2,000	29億4624万	+2.31%	23.2	2.09
04/13	2,967	2,975	2,960	2,975	+0.27%	1,200	29億5120万	+2.73%	23.24	2.1
04/10	2,990	2,990	2,961	2,967	-0.77%	1,300	29億4326万	+2.63%	23.18	2.09
04/09	2,979	2,998	2,970	2,990	+0.3%	1,700	29億6608万	+3.6%	23.35	2.11
04/08	2,943	2,981	2,943	2,981	+1.57%	5,800	29億5715万	+3.54%	23.28	2.1
04/07	2,901	2,940	2,901	2,935	+0.58%	1,400	29億1152万	+2.16%	22.93	2.07
04/06	2,910	2,918	2,901	2,918	+0.59%	1,100	28億9465万	+1.6%	22.79	2.06
04/03	2,900	2,901	2,889	2,901	+0.31%	1,100	28億7779万	+1.04%	22.66	2.04
04/02	2,920	2,920	2,881	2,892	-0.96%	700	28億6886万	+0.7%	22.59	2.04
04/01	2,920	2,920	2,898	2,920	+0.59%	600	28億9664万	+1.67%	22.81	2.06
03/31	2,897	2,903	2,847	2,903	+1.47%	1,200	28億7977万	+1.11%	22.68	2.05
03/30	2,856	2,861	2,822	2,861	-0.66%	2,500	28億3811万	-0.28%	22.35	2.02
03/27	2,862	2,880	2,860	2,880	-0.48%	1,100	28億5696万	+0.31%	22.5	2.03
03/26	2,876	2,894	2,876	2,894	+0.66%	300	28億7084万	+0.73%	22.61	2.04
03/25	2,896	2,896	2,865	2,875	-0.07%	900	28億5200万	+0.03%	22.46	2.03
03/24	2,872	2,879	2,848	2,877	+1.2%	800	28億5398万	+0.17%	22.47	2.03
03/23	2,852	2,852	2,813	2,843	-1.86%	1,500	28億2025万	-0.98%	22.21	2
03/19	2,872	2,897	2,872	2,897	-0.1%	1,500	28億7382万	+0.91%	22.63	2.04
03/18	2,888	2,900	2,888	2,900	+1.15%	1,500	28億7680万	+1.08%	22.65	2.04
03/17	2,888	2,888	2,867	2,867	-0.14%	600	28億4406万	+0.1%	22.39	2.02
03/16	2,863	2,872	2,863	2,871	+0.38%	600	28億4803万	+0.42%	22.43	2.02
03/13	2,893	2,893	2,860	2,860	-0.38%	500	28億3712万	+0.18%	22.34	2.02
03/12	2,852	2,895	2,852	2,871	+0.56%	700	28億4803万	+0.63%	22.43	2.02
03/11	2,850	2,894	2,850	2,855	-0.56%	2,200	28億3216万	+0.11%	22.3	2.01
03/10	2,800	2,871	2,800	2,871	+2.57%	900	28億4803万	+0.6%	22.43	2.02
03/09	2,799	2,863	2,782	2,799	-1.65%	3,400	27億7660万	-2%	21.86	1.97
03/06	2,812	2,846	2,811	2,846	0%	700	28億2323万	-0.52%	22.23	2.01
03/05	2,898	2,898	2,828	2,846	+1.5%	5,900	28億2323万	-0.63%	22.23	2.01
03/04	2,802	2,838	2,801	2,804	-1.61%	2,300	27億8156万	-2.16%	21.9	1.98
03/03	2,894	2,894	2,850	2,850	-1.52%	1,700	28億2720万	-0.63%	22.26	2.01
03/02	2,900	2,900	2,849	2,894	-0.28%	1,700	28億7084万	+0.91%	22.61	2.04

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	2,969 2026/7/27		700	29億4524万		-0.54% 2,985

年間値上がり率

2025/12/30 vs 2024/12/30: 15%（1.15倍）
2026/07/27 vs 2025/12/30: 8%（1.08倍）
過去安値 1,471円（2025/04/07）: 102%（2.02倍）
2,969円（7/27）

光フードサービス（138A）の株価チャート

株価

7/27

乖離率

2026/03/02～2026/07/27

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