- 2806
- 2026/09/16
- 時価
- 169億円
- PER 予
- 124.54倍
- 2010年以降
- 8.25-80.04倍
（2010-2026年） - PBR
- 0.58倍
- 2010年以降
- 0.51-0.88倍
（2010-2026年） - 配当 予
- 2.09%
- ROE 予
- 0.47%
- ROA 予
- 0.41%
- 資料
- Link
- CSV,JSON
ユタカフーズ（2806）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,911
- 始値
- 1,901
- 高値
- 1,919
- 安値
- 1,900
- 終値 +0.37%
- 1,918
- 出来高 +93.75%
- 3,100
乖離率
- 株価（5日）
移動平均値 - 0%
1,918 - 株価（25日）
移動平均値 - +0.63%
1,906 - 出来高（5日）
移動平均値 - +138.46%
1,300
2026/04/21～2026/09/16
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 | ||||||||||
| 09/16 | 1,901 | 1,919 | 1,900 | 1,918 | +0.37% | 3,100 | - | +0.63% | - | - |
| 09/15 | 1,905 | 1,911 | 1,903 | 1,911 | -0.62% | 1,600 | - | +0.31% | - | - |
| 09/14 | 1,926 | 1,926 | 1,901 | 1,923 | +0.26% | 600 | - | +1.05% | - | - |
| 09/11 | 1,906 | 1,918 | 1,906 | 1,918 | 0% | 200 | - | +0.89% | - | - |
| 09/10 | 1,904 | 1,918 | 1,904 | 1,918 | +0.16% | 1,000 | - | +0.95% | - | - |
| 09/09 | 1,920 | 1,920 | 1,915 | 1,915 | -0.26% | 300 | - | +0.9% | - | - |
| 09/08 | 1,923 | 1,930 | 1,920 | 1,920 | -0.57% | 500 | - | +1.21% | - | - |
| 09/07 | 1,934 | 1,934 | 1,917 | 1,931 | -0.16% | 600 | - | +1.9% | - | - |
| 09/04 | 1,925 | 1,934 | 1,919 | 1,934 | -0.31% | 300 | - | +2.17% | - | - |
| 09/03 | 1,935 | 2,020 | 1,902 | 1,940 | +1.57% | 6,400 | - | +2.59% | - | - |
| 09/02 | 1,883 | 1,910 | 1,883 | 1,910 | +0.58% | 4,300 | - | +1.11% | - | - |
| 09/01 | 1,900 | 1,902 | 1,890 | 1,899 | +0.21% | 4,400 | - | +0.58% | - | - |
| 08/31 | 1,894 | 1,895 | 1,894 | 1,895 | -0.16% | 300 | - | +0.37% | - | - |
| 08/28 | 1,901 | 1,901 | 1,890 | 1,898 | -0.16% | 1,300 | - | +0.53% | - | - |
| 08/27 | 1,895 | 1,901 | 1,895 | 1,901 | 0% | 700 | - | +0.74% | - | - |
| 08/26 | 1,894 | 1,901 | 1,894 | 1,901 | +0.37% | 700 | - | +0.74% | - | - |
| 08/25 | 1,894 | 1,895 | 1,894 | 1,894 | 0% | 400 | - | +0.42% | - | - |
| 08/24 | 1,895 | 1,895 | 1,894 | 1,894 | +0.32% | 400 | - | +0.48% | - | - |
| 08/21 | 1,881 | 1,888 | 1,881 | 1,888 | -0.05% | 200 | - | +0.16% | - | - |
| 08/20 | 1,880 | 1,889 | 1,880 | 1,889 | +0.48% | 300 | - | +0.27% | - | - |
| 08/19 | 1,894 | 1,894 | 1,880 | 1,880 | -0.74% | 300 | - | -0.27% | - | - |
| 08/18 | 1,883 | 1,894 | 1,883 | 1,894 | -0.05% | 200 | - | +0.48% | - | - |
| 08/17 | 1,888 | 1,895 | 1,888 | 1,895 | +0.37% | 500 | - | +0.53% | - | - |
| 08/14 | 1,880 | 1,888 | 1,879 | 1,888 | -0.42% | 2,600 | - | +0.21% | - | - |
| 08/13 | 1,881 | 1,896 | 1,881 | 1,896 | +0.74% | 600 | - | +0.69% | - | - |
| 08/12 | 1,882 | 1,882 | 1,882 | 1,882 | 0% | 200 | - | 0% | - | - |
| 08/10 | 1,875 | 1,882 | 1,875 | 1,882 | +0.37% | 400 | - | +0.05% | - | - |
| 08/07 | 1,866 | 1,875 | 1,866 | 1,875 | +0.05% | 500 | - | -0.27% | - | - |
| 08/06 | 1,874 | 1,874 | 1,874 | 1,874 | 0% | 400 | - | -0.27% | - | - |
| 08/05 | 1,881 | 1,881 | 1,865 | 1,874 | -0.37% | 1,300 | - | -0.21% | - | - |
| 08/04 | 1,872 | 1,881 | 1,871 | 1,881 | -0.05% | 300 | - | +0.21% | - | - |
| 08/03 | 1,871 | 1,882 | 1,871 | 1,882 | +0.59% | 400 | - | +0.37% | - | - |
| 07/31 | 1,892 | 1,907 | 1,871 | 1,871 | -1.01% | 3,100 | - | -0.16% | - | - |
| 07/30 | 1,883 | 1,892 | 1,883 | 1,890 | -0.11% | 500 | - | +0.96% | - | - |
| 07/29 | 1,880 | 1,892 | 1,880 | 1,892 | +0.11% | 400 | - | +1.23% | - | - |
| 07/28 | 1,890 | 1,895 | 1,890 | 1,890 | 0% | 1,100 | - | +1.29% | - | - |
| 07/27 | 1,875 | 1,890 | 1,875 | 1,890 | +0.05% | 1,100 | - | +1.45% | - | - |
| 07/24 | 1,889 | 1,889 | 1,880 | 1,889 | 0% | 800 | - | +1.45% | - | - |
| 07/23 | 1,884 | 1,889 | 1,884 | 1,889 | +0.27% | 200 | - | +1.5% | - | - |
| 07/22 | 1,884 | 1,886 | 1,884 | 1,884 | 0% | 600 | - | +1.18% | - | - |
| 07/21 | 1,865 | 1,884 | 1,865 | 1,884 | +1.02% | 900 | - | +1.13% | - | - |
| 07/17 | 1,893 | 1,893 | 1,865 | 1,865 | -1.48% | 800 | - | +0.11% | - | - |
| 07/16 | 1,881 | 1,893 | 1,881 | 1,893 | +0.64% | 200 | - | +1.5% | - | - |
| 07/15 | 1,881 | 1,881 | 1,880 | 1,881 | -0.74% | 500 | - | +0.8% | - | - |
| 07/14 | 1,889 | 1,895 | 1,888 | 1,895 | +0.05% | 500 | - | +1.45% | - | - |
| 07/13 | 1,888 | 1,894 | 1,880 | 1,894 | +0.32% | 500 | - | +1.34% | - | - |
| 07/10 | 1,864 | 1,888 | 1,864 | 1,888 | +1.29% | 1,500 | - | +0.91% | - | - |
| 07/09 | 1,864 | 1,864 | 1,864 | 1,864 | -0.43% | 100 | - | -0.43% | - | - |
| 07/08 | 1,861 | 1,882 | 1,860 | 1,872 | +0.75% | 2,300 | - | -0.11% | - | - |
| 07/07 | 1,856 | 1,858 | 1,856 | 1,858 | +0.05% | 300 | - | -1.06% | - | - |
| 07/06 | 1,854 | 1,870 | 1,854 | 1,857 | -0.38% | 1,300 | - | -1.33% | - | - |
| 07/03 | 1,845 | 1,864 | 1,841 | 1,864 | +1.03% | 1,400 | - | -1.22% | - | - |
| 07/02 | 1,844 | 1,845 | 1,840 | 1,845 | -0.38% | 1,700 | - | -2.38% | - | - |
| 07/01 | 1,855 | 1,855 | 1,848 | 1,852 | -0.38% | 400 | - | -2.27% | - | - |
| 06/30 | 1,827 | 1,860 | 1,816 | 1,859 | +1.75% | 9,000 | - | -2.11% | - | - |
| 06/29 | 1,815 | 1,837 | 1,800 | 1,827 | -1.19% | 13,500 | - | -4.04% | - | - |
| 06/26 | 1,819 | 1,853 | 1,810 | 1,849 | +1.71% | 3,600 | - | -3.19% | - | - |
| 06/25 | 1,823 | 1,823 | 1,818 | 1,818 | -0.27% | 400 | - | -5.07% | - | - |
| 06/24 | 1,823 | 1,823 | 1,823 | 1,823 | +0.39% | 500 | - | -5.1% | - | - |
| 06/23 | 1,808 | 1,840 | 1,808 | 1,816 | -0.6% | 5,300 | - | -5.81% | - | - |
| 06/22 | 1,874 | 1,876 | 1,805 | 1,827 | -1.51% | 4,300 | - | -5.53% | - | - |
| 06/19 | 1,885 | 1,885 | 1,823 | 1,855 | -0.75% | 6,100 | - | -4.38% | - | - |
| 06/18 | 1,886 | 1,900 | 1,850 | 1,869 | -1.89% | 4,800 | - | -4.06% | - | - |
| 06/17 | 1,903 | 1,905 | 1,900 | 1,905 | +0.11% | 700 | - | -2.66% | - | - |
| 06/16 | 1,905 | 1,905 | 1,903 | 1,903 | -0.1% | 800 | - | -3.06% | - | - |
| 06/15 | 1,905 | 1,915 | 1,876 | 1,905 | 0% | 2,900 | - | -3.25% | - | - |
| 06/12 | 1,903 | 1,907 | 1,868 | 1,905 | -1.3% | 6,500 | - | -3.64% | - | - |
| 06/10 | 1,930 | 1,930 | 1,907 | 1,930 | 0% | 3,400 | - | -2.77% | - | - |
| 06/09 | 1,930 | 1,930 | 1,930 | 1,930 | +0.42% | 100 | - | -3.16% | - | - |
| 06/08 | 1,921 | 1,922 | 1,921 | 1,922 | +0.05% | 400 | - | -3.9% | - | - |
| 06/05 | 1,912 | 1,921 | 1,907 | 1,921 | -0.21% | 800 | - | -4.33% | - | - |
| 06/04 | 1,911 | 1,925 | 1,911 | 1,925 | +0.73% | 600 | - | -4.51% | - | - |
| 06/03 | 1,970 | 1,970 | 1,908 | 1,911 | -2.99% | 2,800 | - | -5.54% | - | - |
| 06/02 | 1,960 | 1,975 | 1,935 | 1,970 | -0.2% | 1,100 | - | -3% | - | - |
| 06/01 | 1,974 | 1,974 | 1,974 | 1,974 | +0.51% | 100 | - | -3.05% | - | - |
| 05/29 | 1,960 | 1,970 | 1,943 | 1,964 | +0.46% | 700 | - | -3.82% | - | - |
| 05/28 | 1,954 | 1,955 | 1,935 | 1,955 | +0.05% | 1,300 | - | -4.49% | - | - |
| 05/27 | 1,964 | 2,000 | 1,910 | 1,954 | -0.51% | 3,700 | - | -4.82% | - | - |
| 05/26 | 1,975 | 1,975 | 1,963 | 1,964 | -0.56% | 2,100 | - | -4.66% | - | - |
| 05/25 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 200 | - | -4.4% | - | - |
| 05/22 | 1,966 | 1,975 | 1,966 | 1,975 | +0.25% | 200 | - | -4.64% | - | - |
| 05/21 | 1,966 | 1,970 | 1,966 | 1,970 | +0.2% | 200 | - | -5.15% | - | - |
| 05/20 | 2,000 | 2,000 | 1,965 | 1,966 | -1.8% | 1,100 | - | -5.62% | - | - |
| 05/19 | 1,958 | 2,002 | 1,958 | 2,002 | +1.11% | 800 | - | -4.16% | - | - |
| 05/18 | 1,980 | 2,010 | 1,960 | 1,980 | 0% | 4,100 | - | -5.4% | - | - |
| 05/15 | 2,066 | 2,090 | 1,958 | 1,980 | -3.18% | 4,500 | - | -5.62% | - | - |
| 05/14 | 2,052 | 2,053 | 2,000 | 2,045 | -1.97% | 2,600 | - | -2.76% | - | - |
| 05/13 | 2,055 | 2,086 | 2,055 | 2,086 | +1.41% | 900 | - | -0.9% | - | - |
| 05/12 | 2,061 | 2,061 | 2,057 | 2,057 | -0.05% | 600 | - | -2.33% | - | - |
| 05/11 | 2,106 | 2,106 | 2,004 | 2,058 | -2.46% | 7,100 | - | -2.51% | - | - |
| 05/08 | 2,110 | 2,110 | 2,110 | 2,110 | 0% | 100 | - | -0.28% | - | - |
| 05/07 | 2,105 | 2,110 | 2,105 | 2,110 | -0.33% | 800 | - | -0.28% | - | - |
| 05/01 | 2,116 | 2,117 | 2,116 | 2,117 | +0.05% | 300 | - | 0% | - | - |
| 04/30 | 2,106 | 2,118 | 2,106 | 2,116 | -0.05% | 1,700 | - | -0.05% | - | - |
| 04/28 | 2,117 | 2,117 | 2,117 | 2,117 | 0% | 100 | - | -0.09% | - | - |
| 04/27 | 2,105 | 2,117 | 2,105 | 2,117 | +0.57% | 1,900 | - | -0.14% | - | - |
| 04/24 | 2,106 | 2,106 | 2,105 | 2,105 | +0.05% | 300 | - | -0.71% | - | - |
| 04/23 | 2,104 | 2,104 | 2,104 | 2,104 | +0.1% | 100 | - | -0.8% | - | - |
| 04/22 | 2,110 | 2,110 | 2,101 | 2,102 | -0.38% | 1,600 | - | -0.99% | - | - |
| 04/21 | 2,115 | 2,115 | 2,100 | 2,110 | +0.19% | 1,300 | - | -0.71% | - | - |
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 | |
| 2008年 3月期 | 1,772 4/4 | 1,360 11/28 | 22,600 4/24 | - | - | +5.77% 8/31 | -10.46% 4/18 |
| 2009年 3月期 | 1,538 9/1 | 1,080 3/27 | 10,300 6/24 | - | - | +11.54% 12/8 | -15.24% 10/9 |
| 2010年 3月期 | 1,470 3/8 | 1,009 4/22 | 22,900 12/17 | - | - | +14.17% 5/27 | -5.26% 12/9 |
| 2011年 3月期 | 1,586 12/6 | 1,269 3/16 | 11,600 3/16 | 140億804万 | 112億820万 | +6.47% 12/6 | -8.46% 3/15 |
| 2012年 3月期 | 1,560 3/30 | 1,313 4/21 | 18,400 2/8 5/6 | 137億7840万 | 115億9682万 | +6.41% 12/9 | -5.17% 2/1 |
| 2013年 3月期 | 1,690 3/29 | 1,390 7/27 7/24 他2件 | 79,900 8/22 | 149億2660万 | 122億7691万 | +5.61% 9/25 | -5.71% 7/18 |
| 2014年 3月期 | 1,948 1/29 | 1,520 4/17 | 10,100 11/15 | 172億534万 | 134億2511万 | +10.72% 1/29 | -7.43% 3/20 |
| 2015年 3月期 | 2,000 9/9 | 1,728 5/13 | 5,500 3/17 | 176億6462万 | 152億6223万 | +7.51% 7/4 | -3.51% 4/13 |
| 2016年 3月期 | 1,985 12/7 | 1,820 9/25 4/20 | 7,300 4/1 | 175億3213万 | 160億7480万 | +3.84% 4/22 | -3.05% 2/10 |
| 2017年 3月期 | 2,000 7/5 | 1,801 4/5 | 5,900 3/14 | 176億6462万 | 159億699万 | +6.44% 7/5 | -2.12% 8/10 |
| 2018年 3月期 | 2,213 12/28 | 1,860 4/25 4/13 | 6,200 12/7 12/6 | 195億4590万 | 164億2809万 | +8.39% 12/21 | -4.59% 2/6 |
| 2019年 3月期 | 2,123 4/4 | 1,800 3/27 | 7,900 3/6 | 187億5099万 | 158億9815万 | +3.3% 8/1 | -6.55% 12/25 |
| 2020年 3月期 | 1,853 4/2 4/1 | 1,460 3/23 | 9,400 3/27 | 163億6627万 | 128億9517万 | +4.96% 9/9 | -12.65% 3/13 |
| 2021年 3月期 | 1,915 3/26 | 1,553 4/16 | 12,100 2/22 | 169億1387万 | 137億1657万 | +4.94% 5/13 | -1.93% 8/3 |
| 2022年 3月期 | 1,921 6/2 | 1,781 3/30 | 19,400 5/14 | 169億6686万 | 157億3034万 | +1.08% 3/29 | -3.14% 3/8 |
| 2023年 3月期 | 2,054 3/31 3/30 | 1,723 4/21 | 29,600 1/18 | 181億4156万 | 152億1807万 | +4.79% 7/28 | -5.15% 5/12 |
| 2024年 3月期 | 2,045 1/17 | 1,720 10/4 | 14,400 1/31 8/22 | 180億6207万 | 151億9157万 | +8.73% 1/17 | -4.71% 6/6 |
| 2025年 3月期 | 2,402 1/16 | 1,770 5/16 | 19,300 11/8 | 212億1521万 | 156億3319万 | +9.32% 8/27 | -14.84% 4/7 |
| 2026年 3月期 | 2,350 10/31 | 1,823 4/7 | 66,100 10/31 | 207億5593万 | 161億130万 | +7.91% 12/30 | -4.68% 5/26 |
| 最新 | 1,918 2026/9/16 | 3,100 | 169億4037万 | +0.63% 1,906 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 53%（1.53倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/29 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/29
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/29 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/29
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/09/16 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
671円（2000/12/05） - 186%（2.86倍）
1,918円（9/16）
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。
