はごろもフーズ（2831）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,660
- 始値
- 3,640
- 高値
- 3,665
- 安値
- 3,595
- 終値 +0.14%
- 3,665
- 出来高 +71.43%
- 3,600
乖離率
- 株価（5日）
移動平均値 - +1.02%
3,628 - 株価（25日）
移動平均値 - +3.47%
3,542 - 出来高（5日）
移動平均値 - +9.09%
3,300
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 3,640 | 3,665 | 3,595 | 3,665 | +0.14% | 3,600 | 378億4246万 | +3.47% | 15 | 0.73 |
| 03/26 | 3,660 | 3,660 | 3,635 | 3,660 | +0.55% | 2,100 | 377億9083万 | +3.57% | 14.98 | 0.73 |
| 03/25 | 3,580 | 3,640 | 3,580 | 3,640 | +1.82% | 2,600 | 375億8432万 | +3.2% | 14.89 | 0.73 |
| 03/24 | 3,640 | 3,640 | 3,565 | 3,575 | -0.69% | 2,000 | 369億1317万 | +1.65% | 14.63 | 0.71 |
| 03/23 | 3,590 | 3,650 | 3,570 | 3,600 | +0.84% | 6,200 | 371億7131万 | +2.56% | 14.73 | 0.72 |
| 03/19 | 3,560 | 3,610 | 3,555 | 3,570 | +0.28% | 2,200 | 368億6155万 | +1.94% | 14.61 | 0.71 |
| 03/18 | 3,585 | 3,585 | 3,545 | 3,560 | -0.28% | 1,900 | 367億5829万 | +1.86% | 14.57 | 0.71 |
| 03/17 | 3,575 | 3,580 | 3,545 | 3,570 | -0.14% | 1,900 | 368億6155万 | +2.35% | 14.61 | 0.71 |
| 03/16 | 3,560 | 3,575 | 3,560 | 3,575 | +0.28% | 1,600 | 369億1317万 | +2.67% | 14.63 | 0.71 |
| 03/13 | 3,550 | 3,620 | 3,550 | 3,565 | -0.7% | 2,000 | 368億992万 | +2.62% | 14.59 | 0.71 |
| 03/12 | 3,645 | 3,645 | 3,550 | 3,590 | -1.78% | 2,500 | 370億6806万 | +3.55% | 14.69 | 0.72 |
| 03/11 | 3,585 | 3,655 | 3,560 | 3,655 | +2.96% | 1,700 | 377億3920万 | +5.67% | 14.95 | 0.73 |
| 03/10 | 3,500 | 3,640 | 3,500 | 3,550 | +2.6% | 2,700 | 366億5504万 | +2.96% | 14.52 | 0.71 |
| 03/09 | 3,465 | 3,495 | 3,430 | 3,460 | -0.14% | 4,500 | 357億2576万 | +0.55% | 14.16 | 0.69 |
| 03/06 | 3,480 | 3,500 | 3,460 | 3,465 | -1.42% | 2,600 | 357億7738万 | +0.76% | 14.18 | 0.69 |
| 03/05 | 3,500 | 3,700 | 3,470 | 3,515 | +0.43% | 4,700 | 362億9365万 | +2.3% | 14.38 | 0.7 |
| 03/04 | 3,440 | 3,500 | 3,430 | 3,500 | +1.3% | 4,300 | 361億3877万 | +2.01% | 14.32 | 0.7 |
| 03/03 | 3,495 | 3,500 | 3,450 | 3,455 | -0.72% | 2,800 | 356億7413万 | +0.82% | 14.14 | 0.69 |
| 03/02 | 3,465 | 3,500 | 3,450 | 3,480 | 0% | 2,800 | 359億3227万 | +1.64% | 14.24 | 0.69 |
| 02/27 | 3,460 | 3,480 | 3,450 | 3,480 | +0.29% | 2,000 | 359億3227万 | +1.78% | 14.24 | 0.69 |
| 02/26 | 3,490 | 3,495 | 3,450 | 3,470 | -0.57% | 4,800 | 358億2901万 | +1.61% | 14.2 | 0.69 |
| 02/25 | 3,495 | 3,500 | 3,490 | 3,490 | +0.29% | 800 | 360億3552万 | +2.29% | 14.28 | 0.7 |
| 02/24 | 3,505 | 3,505 | 3,455 | 3,480 | -0.43% | 5,000 | 359億3227万 | +2.14% | 14.24 | 0.69 |
| 02/20 | 3,475 | 3,500 | 3,475 | 3,495 | +0.14% | 800 | 360億8715万 | +2.7% | 14.3 | 0.7 |
| 02/19 | 3,470 | 3,490 | 3,465 | 3,490 | +0.72% | 1,300 | 360億3552万 | +2.74% | 14.28 | 0.7 |
| 02/18 | 3,485 | 3,495 | 3,430 | 3,465 | -0.29% | 4,100 | 357億7738万 | +2.18% | 14.18 | 0.69 |
| 02/17 | 3,420 | 3,475 | 3,400 | 3,475 | +2.21% | 2,600 | 358億8064万 | +2.66% | 14.22 | 0.69 |
| 02/16 | 3,395 | 3,430 | 3,395 | 3,400 | +0.15% | 3,800 | 351億624万 | +0.59% | 13.91 | 0.68 |
| 02/13 | 3,400 | 3,400 | 3,390 | 3,395 | -0.15% | 3,000 | 350億5461万 | +0.5% | 13.89 | 0.68 |
| 02/12 | 3,400 | 3,400 | 3,390 | 3,400 | 0% | 1,300 | 351億624万 | +0.74% | 13.91 | 0.68 |
| 02/10 | 3,395 | 3,400 | 3,390 | 3,400 | +0.29% | 1,800 | 351億624万 | +0.8% | 13.91 | 0.68 |
| 02/09 | 3,390 | 3,400 | 3,390 | 3,390 | -0.29% | 3,700 | 350億298万 | +0.59% | 13.87 | 0.68 |
| 02/06 | 3,370 | 3,400 | 3,370 | 3,400 | +0.74% | 1,100 | 351億624万 | +0.98% | 13.91 | 0.68 |
| 02/05 | 3,395 | 3,395 | 3,375 | 3,375 | -0.59% | 1,000 | 348億4810万 | +0.3% | 13.81 | 0.67 |
| 02/04 | 3,380 | 3,395 | 3,375 | 3,395 | +0.3% | 400 | 350億5461万 | +0.92% | 13.89 | 0.68 |
| 02/03 | 3,390 | 3,400 | 3,385 | 3,385 | -0.15% | 1,900 | 349億5136万 | +0.71% | 13.85 | 0.68 |
| 02/02 | 3,390 | 3,390 | 3,380 | 3,390 | +0.15% | 600 | 350億298万 | +0.95% | 13.87 | 0.68 |
| 01/30 | 3,395 | 3,395 | 3,380 | 3,385 | -0.29% | 1,100 | 349億5136万 | +0.89% | 13.85 | 0.68 |
| 01/29 | 3,395 | 3,395 | 3,385 | 3,395 | +0.15% | 1,700 | 350億5461万 | +1.22% | 13.89 | 0.68 |
| 01/28 | 3,385 | 3,390 | 3,385 | 3,390 | -0.15% | 900 | 350億298万 | +1.13% | 13.87 | 0.68 |
| 01/27 | 3,395 | 3,395 | 3,385 | 3,395 | +0.15% | 400 | 350億5461万 | +1.4% | 13.89 | 0.68 |
| 01/26 | 3,395 | 3,395 | 3,380 | 3,390 | +0.15% | 3,200 | 350億298万 | +1.41% | 13.87 | 0.68 |
| 01/23 | 3,380 | 3,390 | 3,380 | 3,385 | +0.59% | 3,300 | 349億5136万 | +1.35% | 13.85 | 0.68 |
| 01/22 | 3,390 | 3,390 | 3,360 | 3,365 | -0.44% | 2,800 | 347億4485万 | +0.9% | 13.77 | 0.67 |
| 01/21 | 3,390 | 3,390 | 3,355 | 3,380 | -0.29% | 2,600 | 348億9973万 | +1.5% | 13.83 | 0.67 |
| 01/20 | 3,380 | 3,390 | 3,375 | 3,390 | +0.44% | 4,100 | 350億298万 | +1.95% | 13.87 | 0.68 |
| 01/19 | 3,360 | 3,375 | 3,345 | 3,375 | +0.45% | 3,600 | 348億4810万 | +1.69% | 13.81 | 0.67 |
| 01/16 | 3,350 | 3,360 | 3,350 | 3,360 | +0.15% | 1,600 | 346億9322万 | +1.39% | 13.75 | 0.67 |
| 01/15 | 3,340 | 3,355 | 3,340 | 3,355 | +0.45% | 2,700 | 346億4159万 | +1.39% | 13.73 | 0.67 |
| 01/14 | 3,340 | 3,340 | 3,320 | 3,340 | +0.45% | 2,000 | 344億8671万 | +1.06% | 13.67 | 0.67 |
| 01/13 | 3,340 | 3,345 | 3,325 | 3,325 | -0.45% | 1,700 | 343億3183万 | +0.76% | 13.6 | 0.66 |
| 01/09 | 3,350 | 3,350 | 3,325 | 3,340 | -0.15% | 1,900 | 344億8671万 | +1.33% | 13.67 | 0.67 |
| 01/08 | 3,320 | 3,345 | 3,315 | 3,345 | +0.45% | 1,000 | 345億3834万 | +1.61% | 13.69 | 0.67 |
| 01/07 | 3,330 | 3,330 | 3,315 | 3,330 | -0.15% | 1,200 | 343億8346万 | +1.28% | 13.62 | 0.66 |
| 01/06 | 3,330 | 3,345 | 3,305 | 3,335 | +0.15% | 3,400 | 344億3509万 | +1.52% | 13.65 | 0.67 |
| 01/05 | 3,340 | 3,345 | 3,330 | 3,330 | 0% | 1,400 | 343億8346万 | +1.49% | 13.62 | 0.66 |
| 2025 | ||||||||||
| 12/30 | 3,330 | 3,365 | 3,325 | 3,330 | 0% | 1,300 | 343億8346万 | +1.62% | 13.62 | 0.66 |
| 12/29 | 3,360 | 3,360 | 3,315 | 3,330 | -0.6% | 1,600 | 343億8346万 | +1.77% | 13.62 | 0.66 |
| 12/26 | 3,370 | 3,370 | 3,320 | 3,350 | +0.45% | 3,500 | 345億8997万 | +2.54% | 13.71 | 0.67 |
| 12/25 | 3,320 | 3,335 | 3,320 | 3,335 | +0.76% | 1,800 | 344億3509万 | +2.21% | 13.65 | 0.67 |
| 12/24 | 3,320 | 3,335 | 3,310 | 3,310 | -0.3% | 1,800 | 341億7695万 | +1.5% | 13.54 | 0.66 |
| 12/23 | 3,370 | 3,370 | 3,305 | 3,320 | -1.19% | 13,200 | 342億8021万 | +1.87% | 13.58 | 0.66 |
| 12/22 | 3,345 | 3,360 | 3,325 | 3,360 | +0.9% | 5,700 | 346億9322万 | +3.16% | 13.75 | 0.67 |
| 12/19 | 3,310 | 3,330 | 3,300 | 3,330 | +1.22% | 3,100 | 343億8346万 | +2.34% | 13.62 | 0.66 |
| 12/18 | 3,300 | 3,320 | 3,285 | 3,290 | +0.15% | 2,100 | 339億7045万 | +1.2% | 13.46 | 0.66 |
| 12/17 | 3,300 | 3,310 | 3,285 | 3,285 | -0.45% | 2,700 | 339億1882万 | +1.08% | 13.44 | 0.66 |
| 12/16 | 3,275 | 3,305 | 3,275 | 3,300 | +1.07% | 3,200 | 340億7370万 | +1.6% | 13.5 | 0.66 |
| 12/15 | 3,260 | 3,275 | 3,245 | 3,265 | +0.62% | 2,200 | 337億1231万 | +0.59% | 13.36 | 0.65 |
| 12/12 | 3,245 | 3,255 | 3,235 | 3,245 | 0% | 2,200 | 335億580万 | -0.03% | 13.28 | 0.65 |
| 12/11 | 3,250 | 3,250 | 3,235 | 3,245 | -0.15% | 2,100 | 335億580万 | -0.09% | 13.28 | 0.65 |
| 12/10 | 3,240 | 3,250 | 3,240 | 3,250 | +0.31% | 1,500 | 335億5743万 | +0.03% | 13.3 | 0.65 |
| 12/09 | 3,245 | 3,255 | 3,240 | 3,240 | -0.31% | 1,300 | 334億5418万 | -0.28% | 13.26 | 0.65 |
| 12/08 | 3,250 | 3,250 | 3,240 | 3,250 | +0.46% | 4,900 | 335億5743万 | -0.03% | 13.3 | 0.65 |
| 12/05 | 3,235 | 3,240 | 3,230 | 3,235 | +0.15% | 2,100 | 334億255万 | -0.49% | 13.24 | 0.65 |
| 12/04 | 3,230 | 3,240 | 3,230 | 3,230 | 0% | 2,000 | 333億5092万 | -0.74% | 13.22 | 0.64 |
| 12/03 | 3,235 | 3,235 | 3,225 | 3,230 | -0.31% | 2,400 | 333億5092万 | -0.83% | 13.22 | 0.64 |
| 12/02 | 3,240 | 3,240 | 3,230 | 3,240 | 0% | 2,600 | 334億5418万 | -0.61% | 13.26 | 0.65 |
| 12/01 | 3,235 | 3,240 | 3,230 | 3,240 | 0% | 2,400 | 334億5418万 | -0.67% | 13.26 | 0.65 |
| 11/28 | 3,235 | 3,245 | 3,235 | 3,240 | 0% | 1,600 | 334億5418万 | -0.77% | 13.26 | 0.65 |
| 11/27 | 3,235 | 3,240 | 3,235 | 3,240 | +0.47% | 5,100 | 334億5418万 | -0.8% | 13.26 | 0.65 |
| 11/26 | 3,215 | 3,225 | 3,215 | 3,225 | +0.31% | 3,000 | 332億9930万 | -1.32% | 13.2 | 0.64 |
| 11/25 | 3,215 | 3,225 | 3,210 | 3,215 | 0% | 9,300 | 331億9604万 | -1.74% | 13.15 | 0.64 |
| 11/21 | 3,205 | 3,225 | 3,205 | 3,215 | -0.77% | 30,400 | 331億9604万 | -1.83% | 13.15 | 0.64 |
| 11/20 | 3,250 | 3,265 | 3,240 | 3,240 | -1.67% | 8,800 | 334億5418万 | -1.16% | 13.26 | 0.65 |
| 11/19 | 3,250 | 3,295 | 3,250 | 3,295 | +1.23% | 1,500 | 340億2207万 | +0.46% | 13.48 | 0.66 |
| 11/18 | 3,275 | 3,280 | 3,255 | 3,255 | -0.31% | 1,800 | 336億906万 | -0.7% | 13.32 | 0.65 |
| 11/17 | 3,275 | 3,280 | 3,255 | 3,265 | -0.31% | 2,200 | 337億1231万 | -0.34% | 13.36 | 0.65 |
| 11/14 | 3,300 | 3,300 | 3,255 | 3,275 | 0% | 2,300 | 338億1557万 | -0.03% | 13.4 | 0.65 |
| 11/13 | 3,275 | 3,300 | 3,250 | 3,275 | +0.46% | 4,000 | 338億1557万 | 0% | 13.4 | 0.65 |
| 11/12 | 3,250 | 3,260 | 3,240 | 3,260 | +0.77% | 1,400 | 336億6068万 | -0.46% | 13.34 | 0.65 |
| 11/11 | 3,240 | 3,245 | 3,235 | 3,235 | -0.46% | 600 | 334億255万 | -1.22% | 13.24 | 0.65 |
| 11/10 | 3,240 | 3,265 | 3,240 | 3,250 | -0.61% | 1,000 | 335億5743万 | -0.82% | 13.3 | 0.65 |
| 11/07 | 3,275 | 3,275 | 3,240 | 3,270 | -0.46% | 900 | 337億6394万 | -0.27% | 13.38 | 0.65 |
| 11/06 | 3,260 | 3,285 | 3,245 | 3,285 | +0.77% | 700 | 339億1882万 | +0.12% | 13.44 | 0.66 |
| 11/05 | 3,270 | 3,270 | 3,260 | 3,260 | -0.15% | 500 | 336億6068万 | -0.7% | 13.34 | 0.65 |
| 11/04 | 3,250 | 3,300 | 3,245 | 3,265 | -0.31% | 1,900 | 337億1231万 | -0.61% | 13.36 | 0.65 |
| 10/31 | 3,285 | 3,285 | 3,270 | 3,275 | +0.15% | 500 | 338億1557万 | -0.46% | 13.4 | 0.65 |
| 10/30 | 3,265 | 3,305 | 3,250 | 3,270 | -1.06% | 1,500 | 337億6394万 | -0.73% | 13.38 | 0.65 |
| 10/29 | 3,335 | 3,335 | 3,275 | 3,305 | +0.15% | 1,900 | 341億2533万 | +0.18% | 13.52 | 0.66 |
| 10/28 | 3,315 | 3,325 | 3,300 | 3,300 | -0.45% | 400 | 340億7370万 | -0.09% | 13.5 | 0.66 |
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 | 2,290 1,145 7/23 | 1,790 895 3/27 | 9,500 19,000 2/26 | - | - | +4.06% 1/28 | -8.01% 3/27 |
| 2009年 3月期 | 2,146 1,073 3/27 | 1,698 849 10/10 | 11,000 22,000 4/23 | - | - | +11.41% 7/28 | -13.19% 10/9 |
| 2010年 3月期 | 2,300 1,150 3/26 1,150 3/25 他3件 | 1,958 979 4/27 | 9,000 18,000 12/24 18,000 8/24 18,000 7/23 | - | - | +8.05% 7/22 | -2.87% 4/7 4/5 |
| 2011年 3月期 | 2,478 1,239 3/23 | 2,050 1,025 3/17 | 10,500 21,000 7/23 | 255億8535万 | 211億6625万 | +8.43% 7/26 | -11.95% 3/16 |
| 2012年 3月期 | 2,540 1,270 12/26 | 2,250 1,125 4/6 | 11,500 23,000 9/26 | 262億2550万 | 232億3125万 | +8.2% 12/26 | -4.65% 5/24 |
| 2013年 3月期 | 2,496 1,248 7/23 | 2,138 1,069 2/26 | 11,000 22,000 3/25 | 257億7120万 | 220億7485万 | +4.24% 7/20 | -3.65% 11/12 |
| 2014年 3月期 | 2,240 1,120 5/15 | 2,100 1,050 3/27 1,050 11/22 | 21,000 42,000 11/22 | 231億2800万 | 216億8326万 | +3.23% 5/15 | -2.74% 11/22 |
| 2015年 3月期 | 2,448 1,224 3/23 | 2,098 1,049 6/4 | 19,000 38,000 12/24 | 252億7649万 | 216億6261万 | +5.34% 3/25 | -1.55% 10/3 |
| 2016年 3月期 | 2,840 1,420 4/1 | 2,244 1,122 8/25 | 23,500 47,000 4/1 | 293億2403万 | 231億7012万 | +2.42% 9/24 | -3.78% 8/25 |
| 2017年 3月期 | 2,988 1,494 3/17 | 2,322 1,161 4/8 | 39,500 79,000 10/28 | 308億5219万 | 239億7549万 | +6.68% 10/24 | -6.2% 4/20 |
| 2018年 3月期 | 2,860 1,430 8/28 | 2,600 1,300 5/15 | 13,000 26,000 8/31 | 295億3054万 | 268億4595万 | +4.92% 7/21 | -3.1% 9/29 |
| 2019年 3月期 | 2,788 1,394 4/18 | 2,561 12/25 | 18,700 11/29 | 287億8711万 | 264億4325万 | +2.86% 7/20 | -2.72% 4/10 |
| 2020年 3月期 | 2,880 3/30 | 2,470 6/12 | 40,100 11/26 | 297億3705万 | 255億365万 | +5.06% 7/22 | -3.22% 6/12 |
| 2021年 3月期 | 3,450 8/13 | 2,654 4/2 | 37,100 8/14 | 356億2250万 | 274億351万 | +13.17% 8/13 | -4.67% 10/7 |
| 2022年 3月期 | 3,300 3/28 9/27 他2件 | 2,965 12/1 | 28,700 11/22 | 340億7370万 | 306億1470万 | +4.58% 1/6 | -4.59% 4/8 |
| 2023年 3月期 | 3,185 4/26 | 2,950 12/9 | 39,700 11/28 | 328億8628万 | 304億5982万 | +2.36% 7/25 | -2.45% 9/13 |
| 2024年 3月期 | 3,550 11/6 | 2,889 6/13 | 33,000 11/28 | 366億5504万 | 298億2997万 | +6.3% 11/6 | -2.36% 12/5 11/30 |
| 2025年 3月期 | 3,385 9/26 9/24 他2件 | 2,850 8/5 | 41,000 11/22 | 349億5136万 | 294億2729万 | +4.27% 12/23 | -11.97% 8/5 |
| 最新 | 3,665 2026/3/27 | 3,600 | 378億4246万 | +3.47% 3,542 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 16%（1.16倍）
- 2002/12/30 vs 2001/12/27
- -8%（0.92倍）
- 2003/12/26 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/29 vs 2003/12/26
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/29
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/29 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/28 vs 2008/12/29
- 14%（1.14倍）
- 2010/12/27 vs 2009/12/28
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/27
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- -7%（0.93倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/28 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/28 vs 2016/12/28
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/28
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/03/27 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
1,610円（2002/12/18） - 128%（2.28倍）
3,665円（3/27）
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。
