- 2813
- 2026/09/25
- 時価
- 111億円
- PER 予
- 8.64倍
- 2009年以降
- 赤字-134.71倍
（2009-2026年） - PBR
- 0.94倍
- 2009年以降
- 0.4-2.21倍
（2009-2026年） - 配当 予
- 2.81%
- ROE 予
- 10.9%
- ROA 予
- 6.74%
- 資料
- Link
- CSV,JSON
和弘食品（2813）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,905
- 始値
- 3,910
- 高値
- 3,910
- 安値
- 3,855
- 終値 +0.13%
- 3,910
- 出来高 -30%
- 700
乖離率
- 株価（5日）
移動平均値 - +0.15%
3,904 - 株価（25日）
移動平均値 - -0.41%
3,926 - 出来高（5日）
移動平均値 - -20.45%
880
2026/04/24～2026/09/25
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 | ||||||||||
| 09/25 | 3,910 | 3,910 | 3,855 | 3,910 | +0.13% | 700 | - | -0.41% | - | - |
| 09/24 | 3,860 | 3,905 | 3,855 | 3,905 | +0.77% | 1,000 | - | -0.59% | - | - |
| 09/18 | 3,930 | 3,930 | 3,855 | 3,875 | -1.4% | 1,000 | - | -1.42% | - | - |
| 09/17 | 3,900 | 3,930 | 3,855 | 3,930 | +0.77% | 800 | - | -0.1% | - | - |
| 09/16 | 3,895 | 3,900 | 3,890 | 3,900 | +0.13% | 900 | - | -0.89% | - | - |
| 09/15 | 3,935 | 3,935 | 3,865 | 3,895 | -0.64% | 1,500 | - | -1.04% | - | - |
| 09/14 | 3,900 | 3,945 | 3,860 | 3,920 | +0.51% | 1,700 | - | -0.46% | - | - |
| 09/11 | 3,905 | 3,905 | 3,855 | 3,900 | -1.02% | 1,600 | - | -0.99% | - | - |
| 09/10 | 3,900 | 3,940 | 3,900 | 3,940 | +0.64% | 400 | - | -0.08% | - | - |
| 09/09 | 3,910 | 3,915 | 3,900 | 3,915 | +0.13% | 400 | - | -0.76% | - | - |
| 09/08 | 3,920 | 3,925 | 3,910 | 3,910 | -0.13% | 1,400 | - | -0.94% | - | - |
| 09/07 | 3,915 | 3,935 | 3,915 | 3,915 | -0.13% | 400 | - | -0.84% | - | - |
| 09/04 | 3,920 | 3,965 | 3,920 | 3,920 | -0.51% | 300 | - | -0.76% | - | - |
| 09/03 | 3,915 | 3,940 | 3,915 | 3,940 | 0% | 300 | - | -0.35% | - | - |
| 09/02 | 3,945 | 3,945 | 3,940 | 3,940 | +0.13% | 300 | - | -0.4% | - | - |
| 09/01 | 3,965 | 3,965 | 3,935 | 3,935 | -0.51% | 1,400 | - | -0.58% | - | - |
| 08/31 | 3,940 | 3,955 | 3,925 | 3,955 | +0.89% | 1,300 | - | -0.23% | - | - |
| 08/28 | 3,940 | 3,950 | 3,920 | 3,920 | -0.51% | 1,400 | - | -1.16% | - | - |
| 08/27 | 3,940 | 3,940 | 3,915 | 3,940 | 0% | 500 | - | -0.73% | - | - |
| 08/26 | 3,940 | 3,950 | 3,940 | 3,940 | 0% | 1,100 | - | -0.81% | - | - |
| 08/25 | 3,950 | 3,970 | 3,940 | 3,940 | -0.25% | 2,100 | - | -0.86% | - | - |
| 08/24 | 3,970 | 3,975 | 3,905 | 3,950 | -0.5% | 1,500 | - | -0.68% | - | - |
| 08/21 | 3,885 | 3,970 | 3,885 | 3,970 | +0.76% | 900 | - | -0.23% | - | - |
| 08/20 | 3,940 | 3,940 | 3,850 | 3,940 | +0.13% | 2,400 | - | -1.01% | - | - |
| 08/19 | 3,970 | 3,980 | 3,935 | 3,935 | -0.88% | 900 | - | -1.18% | - | - |
| 08/18 | 3,975 | 3,975 | 3,970 | 3,970 | 0% | 700 | - | -0.4% | - | - |
| 08/17 | 3,970 | 3,970 | 3,970 | 3,970 | 0% | 500 | - | -0.4% | - | - |
| 08/14 | 3,940 | 3,970 | 3,940 | 3,970 | +0.63% | 500 | - | -0.43% | - | - |
| 08/13 | 3,950 | 3,950 | 3,945 | 3,945 | +0.77% | 500 | - | -1.05% | - | - |
| 08/12 | 3,960 | 3,960 | 3,900 | 3,915 | -1.01% | 1,700 | - | -1.83% | - | - |
| 08/10 | 3,955 | 3,995 | 3,955 | 3,955 | 0% | 1,700 | - | -0.93% | - | - |
| 08/07 | 3,980 | 3,980 | 3,910 | 3,955 | -0.63% | 700 | - | -0.98% | - | - |
| 08/06 | 3,950 | 3,980 | 3,950 | 3,980 | -0.5% | 500 | - | -0.4% | - | - |
| 08/05 | 4,000 | 4,030 | 4,000 | 4,000 | +1.14% | 1,600 | - | +0.08% | - | - |
| 08/04 | 3,945 | 4,005 | 3,940 | 3,955 | +0.13% | 700 | - | -1.08% | - | - |
| 08/03 | 3,970 | 3,970 | 3,950 | 3,950 | -0.5% | 6,200 | - | -1.23% | - | - |
| 07/31 | 4,020 | 4,030 | 3,970 | 3,970 | -0.75% | 1,000 | - | -0.77% | - | - |
| 07/30 | 3,965 | 4,000 | 3,965 | 4,000 | 0% | 1,000 | - | -0.07% | - | - |
| 07/29 | 3,970 | 4,000 | 3,970 | 4,000 | 0% | 400 | - | -0.15% | - | - |
| 07/28 | 4,000 | 4,070 | 3,995 | 4,000 | -1.72% | 1,900 | - | -0.1% | - | - |
| 07/27 | 4,000 | 4,070 | 4,000 | 4,070 | +1.75% | 1,800 | - | +1.7% | - | - |
| 07/24 | 4,000 | 4,000 | 3,985 | 4,000 | 0% | 1,800 | - | +0.08% | - | - |
| 07/23 | 4,005 | 4,020 | 4,000 | 4,000 | -0.25% | 1,800 | - | +0.13% | - | - |
| 07/22 | 4,005 | 4,035 | 4,005 | 4,010 | +0.12% | 900 | - | +0.48% | - | - |
| 07/21 | 4,050 | 4,060 | 4,005 | 4,005 | +0.13% | 1,200 | - | +0.45% | - | - |
| 07/17 | 4,000 | 4,000 | 3,970 | 4,000 | -0.12% | 1,700 | - | +0.4% | - | - |
| 07/16 | 4,040 | 4,040 | 3,970 | 4,005 | +0.13% | 1,100 | - | +0.65% | - | - |
| 07/15 | 4,000 | 4,030 | 4,000 | 4,000 | 0% | 1,900 | - | +0.63% | - | - |
| 07/14 | 3,945 | 4,000 | 3,945 | 4,000 | -0.37% | 800 | - | +0.7% | - | - |
| 07/13 | 4,010 | 4,025 | 3,995 | 4,015 | +0.88% | 700 | - | +1.18% | - | - |
| 07/10 | 3,980 | 3,980 | 3,980 | 3,980 | -0.13% | 100 | - | +0.43% | - | - |
| 07/09 | 4,000 | 4,000 | 3,985 | 3,985 | +0.13% | 600 | - | +0.66% | - | - |
| 07/08 | 3,980 | 4,000 | 3,980 | 3,980 | 0% | 300 | - | +0.66% | - | - |
| 07/07 | 3,980 | 3,980 | 3,980 | 3,980 | -0.5% | 400 | - | +0.79% | - | - |
| 07/06 | 4,020 | 4,080 | 3,980 | 4,000 | -0.5% | 1,100 | - | +1.45% | - | - |
| 07/03 | 4,000 | 4,020 | 4,000 | 4,020 | +0.5% | 500 | - | +2.06% | - | - |
| 07/02 | 3,985 | 4,000 | 3,985 | 4,000 | 0% | 200 | - | +1.7% | - | - |
| 07/01 | 4,015 | 4,015 | 4,000 | 4,000 | -0.37% | 2,600 | - | +1.83% | - | - |
| 06/30 | 4,000 | 4,015 | 3,960 | 4,015 | +0.37% | 3,000 | - | +2.37% | - | - |
| 06/29 | 4,000 | 4,070 | 3,930 | 4,000 | 0% | 4,000 | - | +2.15% | - | - |
| 06/26 | 4,070 | 4,070 | 3,950 | 4,000 | -0.12% | 1,300 | - | +2.25% | - | - |
| 06/25 | 4,075 | 4,075 | 4,005 | 4,005 | -1.72% | 700 | - | +2.51% | - | - |
| 06/24 | 3,950 | 4,075 | 3,950 | 4,075 | +3.3% | 2,500 | - | +4.43% | - | - |
| 06/23 | 3,950 | 3,950 | 3,945 | 3,945 | -0.13% | 800 | - | +1.28% | - | - |
| 06/22 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 600 | - | +1.39% | - | - |
| 06/19 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 300 | - | +1.23% | - | - |
| 06/18 | 3,950 | 3,995 | 3,950 | 3,950 | +1.28% | 600 | - | +1.1% | - | - |
| 06/17 | 3,950 | 4,000 | 3,900 | 3,900 | -0.64% | 1,800 | - | -0.31% | - | - |
| 06/16 | 3,925 | 3,925 | 3,925 | 3,925 | 0% | 700 | - | +0.15% | - | - |
| 06/15 | 3,880 | 3,930 | 3,880 | 3,925 | +1.16% | 1,400 | - | +0.03% | - | - |
| 06/12 | 3,855 | 3,885 | 3,855 | 3,880 | -0.51% | 400 | - | -1.15% | - | - |
| 06/11 | 3,925 | 3,960 | 3,900 | 3,900 | -0.38% | 800 | - | -0.69% | - | - |
| 06/10 | 3,905 | 3,965 | 3,905 | 3,915 | +0.26% | 1,400 | - | -0.33% | - | - |
| 06/09 | 3,860 | 3,920 | 3,855 | 3,905 | +0.64% | 600 | - | -0.59% | - | - |
| 06/08 | 3,855 | 3,880 | 3,810 | 3,880 | -0.13% | 1,100 | - | -1.2% | - | - |
| 06/05 | 3,860 | 3,915 | 3,850 | 3,885 | +0.65% | 1,600 | - | -1.04% | - | - |
| 06/04 | 3,850 | 3,860 | 3,850 | 3,860 | +0.26% | 900 | - | -1.68% | - | - |
| 06/03 | 3,850 | 3,875 | 3,805 | 3,850 | 0% | 1,600 | - | -1.94% | - | - |
| 06/02 | 3,850 | 3,890 | 3,825 | 3,850 | -1.28% | 5,100 | - | -1.94% | - | - |
| 05/29 | 3,855 | 3,910 | 3,850 | 3,900 | +0.78% | 1,400 | - | -0.66% | - | - |
| 05/27 | 3,845 | 3,870 | 3,845 | 3,870 | -0.13% | 200 | - | -1.38% | - | - |
| 05/26 | 3,880 | 3,880 | 3,835 | 3,875 | +0.65% | 2,000 | - | -1.25% | - | - |
| 05/25 | 3,855 | 3,860 | 3,850 | 3,850 | -0.39% | 600 | - | -1.86% | - | - |
| 05/22 | 3,855 | 3,870 | 3,855 | 3,865 | -0.9% | 1,100 | - | -1.45% | - | - |
| 05/21 | 3,850 | 3,900 | 3,850 | 3,900 | +1.04% | 1,200 | - | -0.59% | - | - |
| 05/20 | 3,880 | 3,880 | 3,800 | 3,860 | -0.64% | 5,400 | - | -1.61% | - | - |
| 05/19 | 3,910 | 3,910 | 3,880 | 3,885 | -0.64% | 400 | - | -1.02% | - | - |
| 05/18 | 3,950 | 3,950 | 3,860 | 3,910 | -1.01% | 3,400 | - | -0.43% | - | - |
| 05/15 | 4,100 | 4,100 | 3,735 | 3,950 | -3.66% | 16,200 | - | +0.59% | - | - |
| 05/14 | 4,100 | 4,115 | 4,005 | 4,100 | +0.49% | 4,100 | - | +4.43% | - | - |
| 05/13 | 4,055 | 4,110 | 4,050 | 4,080 | +0.12% | 4,100 | - | +4.13% | - | - |
| 05/12 | 4,080 | 4,100 | 4,065 | 4,075 | -0.24% | 2,100 | - | +4.19% | - | - |
| 05/11 | 4,045 | 4,085 | 4,000 | 4,085 | +0.99% | 2,500 | - | +4.58% | - | - |
| 05/08 | 3,910 | 4,045 | 3,910 | 4,045 | +2.28% | 4,300 | - | +3.77% | - | - |
| 05/07 | 3,935 | 3,985 | 3,935 | 3,955 | +0.76% | 1,800 | - | +1.78% | - | - |
| 05/01 | 3,920 | 3,950 | 3,900 | 3,925 | +0.13% | 3,900 | - | +1.08% | - | - |
| 04/30 | 3,910 | 3,925 | 3,905 | 3,920 | +0.26% | 2,000 | - | +0.93% | - | - |
| 04/28 | 3,875 | 3,920 | 3,875 | 3,910 | +0.51% | 1,600 | - | +0.7% | - | - |
| 04/27 | 3,860 | 3,900 | 3,840 | 3,890 | +0.78% | 5,200 | - | +0.18% | - | - |
| 04/24 | 3,860 | 3,865 | 3,860 | 3,860 | -0.52% | 400 | - | -0.57% | - | - |
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 |
| 2026年 3月期 | 4,535 4/1 | 2,946 11/19 | 100,800 8/8 | 129億1548万 | 83億9008万 | +19.03% 3/5 | -14.64% 8/13 |
| 最新 | 3,910 2026/9/25 | 700 | 111億3551万 | -0.41% 3,926 | |||
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）
- 2026/09/25 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
187円（1997/12/26） - 1995%（20.95倍）
3,910円（9/25）
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。
