和弘食品（2813）の株価チャート
株価
4/17
- 前日 (4/16)
- 3,865
- 始値
- 3,860
- 高値
- 3,880
- 安値
- 3,850
- 終値 -0.39%
- 3,850
- 出来高 -76.92%
- 900
乖離率
- 株価（5日）
移動平均値 - -0.18%
3,857 - 株価（25日）
移動平均値 - -1.21%
3,897 - 出来高（5日）
移動平均値 - -72.22%
3,240
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 3,860 | 3,880 | 3,850 | 3,850 | -0.39% | 900 | 109億6463万 | -1.21% | 8.96 | 0.99 |
| 04/16 | 3,850 | 3,865 | 3,840 | 3,865 | +0.39% | 3,900 | 110億735万 | -0.95% | 9 | 0.99 |
| 04/15 | 3,865 | 3,865 | 3,850 | 3,850 | +0.65% | 1,300 | 109億6463万 | -1.46% | 8.96 | 0.99 |
| 04/14 | 3,840 | 3,885 | 3,815 | 3,825 | -1.8% | 5,000 | 108億9343万 | -2.22% | 8.9 | 0.98 |
| 04/13 | 3,850 | 3,915 | 3,850 | 3,895 | -0.13% | 5,100 | 110億9279万 | -0.49% | 9.07 | 1 |
| 04/10 | 3,895 | 3,945 | 3,895 | 3,900 | +0.13% | 900 | 111億703万 | -0.61% | 9.08 | 1 |
| 04/09 | 3,950 | 3,950 | 3,895 | 3,895 | -1.27% | 1,900 | 110億9279万 | -0.94% | 9.07 | 1 |
| 04/08 | 3,920 | 3,980 | 3,900 | 3,945 | +0.64% | 3,300 | 112億3519万 | +0.41% | 9.18 | 1.01 |
| 04/07 | 3,900 | 3,920 | 3,900 | 3,920 | +0.26% | 2,000 | 111億6399万 | -0.15% | 9.12 | 1.01 |
| 04/06 | 3,910 | 3,945 | 3,900 | 3,910 | +0.13% | 2,400 | 111億3551万 | -0.48% | 9.1 | 1 |
| 04/03 | 3,855 | 3,940 | 3,855 | 3,905 | +0.26% | 2,600 | 111億2127万 | -0.56% | 9.09 | 1 |
| 04/02 | 3,900 | 3,940 | 3,855 | 3,895 | -1.39% | 3,200 | 110億9279万 | -0.56% | 9.07 | 1 |
| 04/01 | 3,885 | 3,960 | 3,875 | 3,950 | +1.67% | 2,400 | 112億4943万 | +1.15% | 9.19 | 1.01 |
| 03/31 | 3,825 | 3,885 | 3,750 | 3,885 | +3.46% | 2,100 | 110億6431万 | -0.18% | 9.04 | 1 |
| 03/30 | 3,725 | 3,810 | 3,700 | 3,755 | -3.22% | 11,800 | 106億9407万 | -3.22% | 8.74 | 0.96 |
| 03/27 | 3,890 | 3,970 | 3,880 | 3,880 | -1.9% | 2,900 | 110億5007万 | +0.21% | 9.03 | 1 |
| 03/26 | 3,965 | 4,000 | 3,890 | 3,955 | +1.41% | 3,100 | 112億6366万 | +2.65% | 9.21 | 1.02 |
| 03/25 | 3,895 | 3,945 | 3,880 | 3,900 | +0.26% | 2,400 | 111億703万 | +1.83% | 9.08 | 1 |
| 03/24 | 3,900 | 3,900 | 3,890 | 3,890 | +0.52% | 900 | 110億7855万 | +2.13% | 9.05 | 1 |
| 03/23 | 3,860 | 3,890 | 3,820 | 3,870 | -0.77% | 7,400 | 110億2159万 | +2.08% | 9.01 | 0.99 |
| 03/19 | 3,940 | 3,945 | 3,900 | 3,900 | -1.39% | 5,400 | 111億703万 | +3.59% | 9.08 | 1 |
| 03/18 | 3,915 | 3,965 | 3,900 | 3,955 | -0.25% | 5,600 | 112億6366万 | +5.86% | 9.21 | 1.02 |
| 03/17 | 3,930 | 3,985 | 3,900 | 3,965 | +1.41% | 2,800 | 112億9214万 | +6.99% | 9.23 | 1.02 |
| 03/16 | 3,950 | 3,960 | 3,895 | 3,910 | -1.26% | 5,100 | 111億3551万 | +6.34% | 9.1 | 1 |
| 03/13 | 3,905 | 3,980 | 3,905 | 3,960 | -0.38% | 2,200 | 112億7790万 | +8.49% | 9.22 | 1.02 |
| 03/12 | 3,985 | 4,010 | 3,940 | 3,975 | -0.25% | 800 | 113億2062万 | +9.84% | 9.25 | 1.02 |
| 03/11 | 3,990 | 4,060 | 3,985 | 3,985 | +0.13% | 1,000 | 113億4910万 | +11.06% | 9.28 | 1.02 |
| 03/10 | 3,935 | 3,980 | 3,935 | 3,980 | +2.98% | 900 | 113億3486万 | +11.95% | 9.26 | 1.02 |
| 03/09 | 3,930 | 3,985 | 3,785 | 3,865 | -6.64% | 14,000 | 110億735万 | +9.68% | 9 | 0.99 |
| 03/06 | 4,115 | 4,140 | 4,020 | 4,140 | +0.61% | 2,300 | 117億9054万 | +18.42% | 9.64 | 1.06 |
| 03/05 | 3,840 | 4,135 | 3,840 | 4,115 | +8.15% | 8,100 | 117億1934万 | +19.03% | 9.58 | 1.06 |
| 03/04 | 3,855 | 3,855 | 3,685 | 3,805 | -1.93% | 11,900 | 108億3647万 | +11.29% | 8.86 | 0.98 |
| 03/03 | 4,055 | 4,060 | 3,880 | 3,880 | -3.12% | 5,100 | 110億5007万 | +14.32% | 9.03 | 1 |
| 03/02 | 3,865 | 4,005 | 3,835 | 4,005 | +4.03% | 8,000 | 114億606万 | +18.95% | 9.32 | 1.03 |
| 02/27 | 3,675 | 3,865 | 3,675 | 3,850 | +5.48% | 9,400 | 109億6463万 | +15.41% | 8.96 | 0.99 |
| 02/26 | 3,665 | 3,665 | 3,640 | 3,650 | +1.11% | 3,200 | 103億9504万 | +10.24% | 8.5 | 0.94 |
| 02/25 | 3,620 | 3,670 | 3,605 | 3,610 | -0.28% | 8,000 | 102億8112万 | +9.59% | 8.4 | 0.93 |
| 02/24 | 3,595 | 3,625 | 3,570 | 3,620 | +1.4% | 7,000 | 103億960万 | +10.47% | 8.43 | 0.93 |
| 02/20 | 3,565 | 3,570 | 3,505 | 3,570 | +0.42% | 9,400 | 101億6720万 | +9.51% | 8.31 | 0.92 |
| 02/19 | 3,465 | 3,555 | 3,460 | 3,555 | +4.25% | 10,800 | 101億2448万 | +9.55% | 8.27 | 0.91 |
| 02/18 | 3,390 | 3,490 | 3,340 | 3,410 | +0.89% | 18,600 | 97億1153万 | +5.61% | 7.94 | 0.88 |
| 02/17 | 3,380 | 3,395 | 3,365 | 3,380 | 0% | 7,100 | 96億2609万 | +4.97% | 7.87 | 0.87 |
| 02/16 | 3,500 | 3,515 | 3,365 | 3,380 | -2.03% | 9,900 | 96億2609万 | +5.26% | 7.87 | 0.87 |
| 02/13 | 3,200 | 3,600 | 3,200 | 3,450 | +7.64% | 31,000 | 98億2545万 | +7.71% | 8.03 | 0.89 |
| 02/12 | 3,195 | 3,210 | 3,195 | 3,205 | +0.47% | 2,200 | 91億2770万 | +0.41% | 7.46 | 0.82 |
| 02/10 | 3,205 | 3,245 | 3,190 | 3,190 | -0.47% | 7,500 | 90億8498万 | -0.03% | 7.42 | 0.82 |
| 02/09 | 3,245 | 3,245 | 3,205 | 3,205 | -0.77% | 3,200 | 91億2770万 | +0.47% | 7.46 | 0.82 |
| 02/06 | 3,220 | 3,240 | 3,215 | 3,230 | +0.16% | 2,900 | 91億9890万 | +1.38% | 7.52 | 0.83 |
| 02/05 | 3,215 | 3,225 | 3,200 | 3,225 | +0.78% | 3,200 | 91億8466万 | +1.38% | 7.51 | 0.83 |
| 02/04 | 3,185 | 3,230 | 3,185 | 3,200 | +0.47% | 3,400 | 91億1346万 | +0.76% | 7.45 | 0.82 |
| 02/03 | 3,195 | 3,195 | 3,170 | 3,185 | +0.16% | 1,100 | 90億7074万 | +0.44% | 7.41 | 0.82 |
| 02/02 | 3,190 | 3,205 | 3,180 | 3,180 | -0.16% | 1,800 | 90億5650万 | +0.38% | 7.4 | 0.82 |
| 01/30 | 3,185 | 3,185 | 3,165 | 3,185 | +0.16% | 2,400 | 90億7074万 | +0.63% | 7.41 | 0.82 |
| 01/29 | 3,160 | 3,180 | 3,160 | 3,180 | +0.63% | 2,900 | 90億5650万 | +0.54% | 7.4 | 0.82 |
| 01/28 | 3,170 | 3,170 | 3,160 | 3,160 | -0.16% | 2,200 | 89億9954万 | 0% | 7.35 | 0.81 |
| 01/27 | 3,180 | 3,205 | 3,165 | 3,165 | -0.47% | 2,100 | 90億1378万 | +0.25% | 7.37 | 0.81 |
| 01/26 | 3,200 | 3,210 | 3,180 | 3,180 | -0.63% | 3,800 | 90億5650万 | +0.89% | 7.4 | 0.82 |
| 01/23 | 3,230 | 3,230 | 3,190 | 3,200 | -0.93% | 1,900 | 91億1346万 | +1.68% | 7.45 | 0.82 |
| 01/22 | 3,215 | 3,235 | 3,200 | 3,230 | +0.31% | 2,000 | 91億9890万 | +2.83% | 7.52 | 0.83 |
| 01/21 | 3,215 | 3,230 | 3,210 | 3,220 | -0.16% | 1,600 | 91億7042万 | +2.81% | 7.49 | 0.83 |
| 01/20 | 3,190 | 3,230 | 3,190 | 3,225 | +1.1% | 2,200 | 91億8466万 | +3.23% | 7.51 | 0.83 |
| 01/19 | 3,200 | 3,200 | 3,190 | 3,190 | -0.16% | 1,800 | 90億8498万 | +2.37% | 7.42 | 0.82 |
| 01/16 | 3,190 | 3,195 | 3,175 | 3,195 | +0.16% | 1,600 | 90億9922万 | +2.77% | 7.44 | 0.82 |
| 01/15 | 3,185 | 3,195 | 3,165 | 3,190 | +0.95% | 1,600 | 90億8498万 | +2.84% | 7.42 | 0.82 |
| 01/14 | 3,180 | 3,215 | 3,160 | 3,160 | -0.63% | 4,500 | 89億9954万 | +2.03% | 7.35 | 0.81 |
| 01/13 | 3,180 | 3,185 | 3,170 | 3,180 | +0.16% | 4,000 | 90億5650万 | +2.88% | 7.4 | 0.82 |
| 01/09 | 3,180 | 3,190 | 3,170 | 3,175 | +0.16% | 3,800 | 90億4226万 | +2.88% | 7.39 | 0.81 |
| 01/08 | 3,185 | 3,185 | 3,165 | 3,170 | -0.31% | 3,600 | 90億2802万 | +2.86% | 7.38 | 0.81 |
| 01/07 | 3,185 | 3,190 | 3,170 | 3,180 | +0.47% | 2,700 | 90億5650万 | +3.25% | 7.4 | 0.82 |
| 01/06 | 3,165 | 3,175 | 3,160 | 3,165 | -0.31% | 2,200 | 90億1378万 | +2.83% | 7.37 | 0.81 |
| 01/05 | 3,145 | 3,185 | 3,140 | 3,175 | +2.58% | 3,600 | 90億4226万 | +3.25% | 7.39 | 0.81 |
| 2025 | ||||||||||
| 12/30 | 3,105 | 3,125 | 3,095 | 3,095 | -0.32% | 1,300 | 88億1442万 | +0.78% | 7.2 | 0.79 |
| 12/29 | 3,100 | 3,105 | 3,100 | 3,105 | +0.16% | 800 | 88億4290万 | +1.21% | 7.23 | 0.8 |
| 12/26 | 3,100 | 3,100 | 3,080 | 3,100 | +0.16% | 2,500 | 88億2866万 | +1.11% | 7.22 | 0.8 |
| 12/25 | 3,095 | 3,095 | 3,085 | 3,095 | 0% | 2,300 | 88億1442万 | +1.08% | 7.2 | 0.79 |
| 12/24 | 3,105 | 3,105 | 3,090 | 3,095 | -0.64% | 1,400 | 88億1442万 | +1.24% | 7.2 | 0.79 |
| 12/23 | 3,100 | 3,135 | 3,100 | 3,115 | -0.32% | 2,000 | 88億7138万 | +2.03% | 7.25 | 0.8 |
| 12/22 | 3,100 | 3,125 | 3,085 | 3,125 | +0.81% | 3,500 | 88億9986万 | +2.53% | 7.27 | 0.8 |
| 12/19 | 3,100 | 3,100 | 3,060 | 3,100 | +0.16% | 2,200 | 88億2866万 | +1.74% | 7.22 | 0.8 |
| 12/18 | 3,055 | 3,095 | 3,045 | 3,095 | +1.48% | 2,000 | 88億1442万 | +1.58% | 7.2 | 0.79 |
| 12/17 | 3,050 | 3,050 | 3,040 | 3,050 | 0% | 1,200 | 86億8626万 | +0.2% | 7.1 | 0.78 |
| 12/16 | 3,055 | 3,055 | 3,030 | 3,050 | +0.49% | 4,400 | 86億8626万 | +0.16% | 7.1 | 0.78 |
| 12/15 | 3,015 | 3,045 | 3,015 | 3,035 | +0.66% | 1,700 | 86億4354万 | -0.36% | 7.06 | 0.78 |
| 12/12 | 3,035 | 3,035 | 3,015 | 3,015 | 0% | 1,300 | 85億8659万 | -1.02% | 7.02 | 0.77 |
| 12/11 | 3,045 | 3,045 | 3,015 | 3,015 | -0.17% | 2,900 | 85億8659万 | -1.05% | 7.02 | 0.77 |
| 12/10 | 3,025 | 3,030 | 3,015 | 3,020 | -0.33% | 1,900 | 86億83万 | -0.89% | 7.03 | 0.78 |
| 12/09 | 3,025 | 3,110 | 3,025 | 3,030 | +0.17% | 2,500 | 86億2930万 | -0.56% | 7.05 | 0.78 |
| 12/08 | 3,020 | 3,055 | 3,020 | 3,025 | -0.66% | 1,400 | 86億1506万 | -0.72% | 7.04 | 0.78 |
| 12/05 | 3,025 | 3,045 | 3,025 | 3,045 | +0.5% | 800 | 86億7202万 | -0.1% | 7.09 | 0.78 |
| 12/04 | 3,050 | 3,055 | 3,010 | 3,030 | -0.49% | 4,800 | 86億2930万 | -0.66% | 7.05 | 0.78 |
| 12/03 | 3,110 | 3,110 | 3,045 | 3,045 | -1.3% | 2,500 | 86億7202万 | -0.29% | 7.09 | 0.78 |
| 12/02 | 3,115 | 3,120 | 3,080 | 3,085 | -1.12% | 2,100 | 87億8594万 | +0.92% | 7.18 | 0.79 |
| 12/01 | 3,125 | 3,140 | 3,120 | 3,120 | -0.16% | 4,100 | 88億8562万 | +1.99% | 7.26 | 0.8 |
| 11/28 | 3,080 | 3,130 | 3,080 | 3,125 | +1.46% | 4,900 | 88億9986万 | +2.16% | 7.27 | 0.8 |
| 11/27 | 3,065 | 3,085 | 3,065 | 3,080 | 0% | 1,900 | 87億7170万 | +0.72% | 7.17 | 0.79 |
| 11/26 | 3,045 | 3,090 | 3,045 | 3,080 | +1.82% | 3,600 | 87億7170万 | +0.69% | 7.17 | 0.79 |
| 11/25 | 3,035 | 3,045 | 3,015 | 3,025 | -0.82% | 3,200 | 86億1506万 | -1.11% | 7.04 | 0.78 |
| 11/21 | 3,010 | 3,050 | 2,992 | 3,050 | +1.33% | 8,200 | 86億8626万 | -0.39% | 7.1 | 0.78 |
| 11/20 | 2,978 | 3,010 | 2,965 | 3,010 | +1.31% | 9,000 | 85億7235万 | -1.76% | 7.01 | 0.77 |
| 11/19 | 2,985 | 2,992 | 2,946 | 2,971 | -0.5% | 12,800 | 84億6128万 | -3.13% | 6.92 | 0.76 |
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 12月期 | 930 279 1/4 | 600 180 10/10 | 6,900 23,000 2/14 | - | - | +13.6% 6/26 | -18.43% 10/9 |
| 2009年 12月期 | 843 253 10/16 | 570 171 3/10 | 7,500 25,000 12/28 25,000 12/22 | - | - | +17.04% 4/16 | -12.15% 1/5 |
| 2010年 12月期 | 777 233 12/27 | 570 171 5/27 | 8,400 28,000 12/28 | 22億1191万 | 16億2333万 | +5.68% 12/27 | -17.52% 5/27 |
| 2011年 3月期 | 720 216 1/17 | 563 169 3/16 | 3,300 11,000 2/10 | 20億5052万 | 16億434万 | +2.74% 4/19 | -15.31% 3/16 |
| 2012年 3月期 | 690 207 3/27 | 567 170 10/7 | 6,600 22,000 10/7 | 19億6509万 | 16億1384万 | +8.2% 2/16 | -5.67% 4/5 |
| 2013年 3月期 | 743 223 3/26 | 587 176 6/8 176 6/5 | 5,400 18,000 3/27 | 21億1698万 | 16億7080万 | +6.53% 12/17 | -5.24% 4/3 |
| 2014年 3月期 | 900 270 3/17 | 670 201 6/11 201 4/3 | 11,700 39,000 11/1 | 25億6316万 | 19億813万 | +9.62% 1/21 | -11.19% 4/14 |
| 2015年 3月期 | 1,037 311 2/20 | 750 225 5/16 | 8,100 27,000 11/4 | 29億5238万 | 21億3596万 | +9.16% 11/4 | -5.81% 4/1 |
| 2016年 3月期 | 1,110 333 4/17 | 903 271 2/12 | 24,900 83,000 4/17 | 31億6123万 | 25億7265万 | +5.03% 12/1 | -7.68% 2/12 |
| 2017年 3月期 | 1,023 307 3/28 | 717 215 9/20 215 9/16 他4件 | 6,900 23,000 3/29 | 29億1441万 | 20億4103万 | +13.31% 10/13 | -11.48% 6/24 |
| 2018年 3月期 | 1,097 3,290 2/5 | 870 261 4/13 | 15,300 51,000 6/1 | 31億2325万 | 24億7772万 | +7.11% 1/15 | -6.77% 3/29 |
| 2019年 3月期 | 1,060 3,180 4/11 | 877 2,632 12/25 | 6,600 2,200 10/31 | 30億1883万 | 24億9860万 | +8.93% 2/18 | -6.43% 12/25 |
| 2020年 3月期 | 1,512 4,535 1/17 | 733 2,200 3/19 | 56,700 18,900 3/12 | 43億516万 | 20億8850万 | +26.92% 1/17 | -33.09% 3/13 |
| 2021年 3月期 | 983 2,950 5/7 | 758 2,275 4/6 | 8,400 2,800 12/28 | 28億49万 | 21億5970万 | +6.31% 3/1 | -6.85% 4/15 |
| 2022年 3月期 | 1,023 3,070 3/29 3,070 3/1 | 829 2,488 4/16 | 13,200 4,400 2/10 | 29億1440万 | 23億6190万 | +7.02% 3/2 | -4.24% 4/11 |
| 2023年 3月期 | 3,233 9,700 2/21 | 930 2,791 4/26 2,791 4/15 | 195,900 65,300 9/21 | 92億839万 | 26億4954万 | +47.04% 9/20 | -15.59% 11/14 |
| 2024年 3月期 | 4,425 3/25 | 2,017 6,050 5/15 | 193,300 11/14 | 126億220万 | 57億4337万 | +32.95% 2/15 | -29.6% 5/18 |
| 2025年 3月期 | 7,570 6/26 | 3,570 5/15 | 173,100 8/13 | 215億5903万 | 101億6720万 | +35.12% 5/17 | -30.05% 8/5 |
| 最新 | 3,850 2026/4/17 | 900 | 109億6463万 | -1.21% 3,897 | |||
年間値上がり率
- 1990/12/27 vs 1989/12/29
- -10%（0.9倍）
- 1991/12/30 vs 1990/12/27
- -37%（0.63倍）
- 1992/12/30 vs 1991/12/30
- -52%（0.48倍）
- 1993/12/30 vs 1992/12/30
- -22%（0.78倍）
- 1994/12/30 vs 1993/12/30
- 114%（2.14倍）
- 1995/12/27 vs 1994/12/30
- -36%（0.64倍）
- 1996/12/30 vs 1995/12/27
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -79%（0.21倍）
- 1998/12/30 vs 1997/12/30
- 28%（1.28倍）
- 1999/12/30 vs 1998/12/30
- 7%（1.07倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/27 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/27
- 16%（1.16倍）
- 2003/12/30 vs 2002/12/30
- 44%（1.44倍）
- 2004/12/30 vs 2003/12/30
- 78%（1.78倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/29 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/29
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/28 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/27 vs 2017/12/28
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/27
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/29 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/29
- 127%（2.27倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 156%（2.56倍）
- 2025/12/30 vs 2024/12/30
- -50%（0.5倍）
- 2026/04/17 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
187円（1997/12/26） - 1963%（20.63倍）
3,850円（4/17）
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。
