- 2831
- 2026/09/25
- 時価
- 387億円
- PER 予
- 11.76倍
- 2010年以降
- 赤字-39.97倍
（2010-2026年） - PBR
- 0.71倍
- 2010年以降
- 0.57-1.31倍
（2010-2026年） - 配当 予
- 1.87%
- ROE 予
- 6.03%
- ROA 予
- 3.63%
- 資料
- Link
- CSV,JSON
はごろもフーズ（2831）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,690
- 始値
- 3,690
- 高値
- 3,750
- 安値
- 3,690
- 終値 +1.63%
- 3,750
- 出来高 -57.14%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +1.41%
3,698 - 株価（25日）
移動平均値 - +1.93%
3,679 - 出来高（5日）
移動平均値 - -3.85%
1,560
2026/04/23～2026/09/25
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 | 3,690 | 3,750 | 3,690 | 3,750 | +1.63% | 1,500 | - | +1.93% | - | - |
| 09/24 | 3,690 | 3,690 | 3,685 | 3,690 | +0.14% | 3,500 | - | +0.35% | - | - |
| 09/18 | 3,700 | 3,700 | 3,685 | 3,685 | +0.14% | 1,100 | - | +0.27% | - | - |
| 09/17 | 3,685 | 3,685 | 3,680 | 3,680 | -0.14% | 900 | - | +0.11% | - | - |
| 09/16 | 3,690 | 3,690 | 3,685 | 3,685 | +0.41% | 800 | - | +0.27% | - | - |
| 09/15 | 3,695 | 3,695 | 3,660 | 3,670 | -0.27% | 1,000 | - | -0.08% | - | - |
| 09/14 | 3,680 | 3,680 | 3,660 | 3,680 | +0.55% | 400 | - | +0.25% | - | - |
| 09/11 | 3,660 | 3,690 | 3,650 | 3,660 | 0% | 2,200 | - | -0.27% | - | - |
| 09/10 | 3,700 | 3,700 | 3,660 | 3,660 | -1.08% | 1,800 | - | -0.22% | - | - |
| 09/09 | 3,680 | 3,700 | 3,670 | 3,700 | +0.27% | 1,400 | - | +0.93% | - | - |
| 09/08 | 3,680 | 3,690 | 3,680 | 3,690 | +0.14% | 300 | - | +0.71% | - | - |
| 09/07 | 3,685 | 3,700 | 3,685 | 3,685 | 0% | 1,000 | - | +0.63% | - | - |
| 09/04 | 3,695 | 3,695 | 3,685 | 3,685 | +0.14% | 500 | - | +0.63% | - | - |
| 09/03 | 3,675 | 3,695 | 3,675 | 3,680 | +0.27% | 900 | - | +0.55% | - | - |
| 09/02 | 3,665 | 3,670 | 3,665 | 3,670 | +0.14% | 400 | - | +0.27% | - | - |
| 09/01 | 3,660 | 3,695 | 3,660 | 3,665 | +0.14% | 1,400 | - | +0.16% | - | - |
| 08/31 | 3,675 | 3,680 | 3,660 | 3,660 | 0% | 900 | - | +0.08% | - | - |
| 08/28 | 3,665 | 3,665 | 3,655 | 3,660 | -0.14% | 2,200 | - | +0.11% | - | - |
| 08/27 | 3,685 | 3,685 | 3,665 | 3,665 | +0.14% | 500 | - | +0.33% | - | - |
| 08/26 | 3,695 | 3,695 | 3,660 | 3,660 | -0.41% | 2,900 | - | +0.36% | - | - |
| 08/25 | 3,675 | 3,675 | 3,670 | 3,675 | +0.27% | 700 | - | +0.91% | - | - |
| 08/24 | 3,675 | 3,675 | 3,660 | 3,665 | -0.27% | 3,200 | - | +0.8% | - | - |
| 08/21 | 3,660 | 3,680 | 3,660 | 3,675 | -0.14% | 1,600 | - | +1.24% | - | - |
| 08/20 | 3,655 | 3,690 | 3,655 | 3,680 | -0.54% | 1,400 | - | +1.6% | - | - |
| 08/19 | 3,665 | 3,700 | 3,660 | 3,700 | +0.14% | 1,700 | - | +2.38% | - | - |
| 08/18 | 3,685 | 3,695 | 3,665 | 3,695 | +1.09% | 500 | - | +2.52% | - | - |
| 08/17 | 3,700 | 3,700 | 3,655 | 3,655 | -0.95% | 1,700 | - | +1.67% | - | - |
| 08/14 | 3,670 | 3,695 | 3,660 | 3,690 | +0.54% | 3,500 | - | +2.87% | - | - |
| 08/13 | 3,645 | 3,670 | 3,620 | 3,670 | +0.82% | 2,300 | - | +2.6% | - | - |
| 08/12 | 3,620 | 3,645 | 3,620 | 3,640 | +0.69% | 800 | - | +1.99% | - | - |
| 08/10 | 3,615 | 3,620 | 3,615 | 3,615 | -0.69% | 800 | - | +1.49% | - | - |
| 08/07 | 3,625 | 3,655 | 3,615 | 3,640 | +0.28% | 800 | - | +2.33% | - | - |
| 08/06 | 3,630 | 3,630 | 3,630 | 3,630 | +0.69% | 300 | - | +2.28% | - | - |
| 08/05 | 3,635 | 3,665 | 3,605 | 3,605 | -1.23% | 1,700 | - | +1.75% | - | - |
| 08/04 | 3,610 | 3,680 | 3,610 | 3,650 | +0.27% | 1,700 | - | +3.14% | - | - |
| 08/03 | 3,680 | 3,680 | 3,630 | 3,640 | -1.09% | 1,400 | - | +3.03% | - | - |
| 07/31 | 3,625 | 3,680 | 3,620 | 3,680 | +1.24% | 1,200 | - | +4.34% | - | - |
| 07/30 | 3,680 | 3,680 | 3,635 | 3,635 | -1.09% | 500 | - | +3.27% | - | - |
| 07/29 | 3,670 | 3,675 | 3,615 | 3,675 | +0.68% | 3,300 | - | +4.58% | - | - |
| 07/27 | 3,660 | 3,660 | 3,610 | 3,650 | +0.83% | 2,300 | - | +4.05% | - | - |
| 07/24 | 3,590 | 3,620 | 3,590 | 3,620 | 0% | 2,800 | - | +3.4% | - | - |
| 07/23 | 3,600 | 3,620 | 3,595 | 3,620 | +0.7% | 11,000 | - | +3.55% | - | - |
| 07/22 | 3,545 | 3,595 | 3,545 | 3,595 | +1.99% | 3,000 | - | +2.98% | - | - |
| 07/21 | 3,530 | 3,530 | 3,510 | 3,525 | +0.14% | 3,100 | - | +1.12% | - | - |
| 07/17 | 3,535 | 3,535 | 3,520 | 3,520 | -0.42% | 1,500 | - | +1.06% | - | - |
| 07/16 | 3,515 | 3,540 | 3,510 | 3,535 | +0.71% | 2,500 | - | +1.55% | - | - |
| 07/15 | 3,490 | 3,555 | 3,475 | 3,510 | +0.86% | 4,300 | - | +0.92% | - | - |
| 07/14 | 3,485 | 3,485 | 3,460 | 3,480 | +0.43% | 1,800 | - | +0.12% | - | - |
| 07/13 | 3,490 | 3,490 | 3,460 | 3,465 | 0% | 3,700 | - | -0.32% | - | - |
| 07/10 | 3,465 | 3,465 | 3,455 | 3,465 | +0.29% | 900 | - | -0.32% | - | - |
| 07/09 | 3,465 | 3,465 | 3,450 | 3,455 | -0.29% | 1,000 | - | -0.6% | - | - |
| 07/08 | 3,460 | 3,465 | 3,455 | 3,465 | +0.43% | 1,600 | - | -0.32% | - | - |
| 07/07 | 3,450 | 3,470 | 3,445 | 3,450 | 0% | 4,400 | - | -0.75% | - | - |
| 07/06 | 3,450 | 3,480 | 3,450 | 3,450 | -0.43% | 3,000 | - | -0.81% | - | - |
| 07/03 | 3,450 | 3,480 | 3,450 | 3,465 | -0.72% | 4,700 | - | -0.4% | - | - |
| 07/02 | 3,510 | 3,510 | 3,465 | 3,490 | +0.87% | 1,400 | - | +0.32% | - | - |
| 07/01 | 3,470 | 3,505 | 3,455 | 3,460 | -0.29% | 1,800 | - | -0.55% | - | - |
| 06/30 | 3,515 | 3,515 | 3,440 | 3,470 | -1.14% | 4,400 | - | -0.34% | - | - |
| 06/29 | 3,500 | 3,550 | 3,500 | 3,510 | +0.29% | 1,300 | - | +0.75% | - | - |
| 06/26 | 3,485 | 3,500 | 3,485 | 3,500 | +0.29% | 1,000 | - | +0.49% | - | - |
| 06/25 | 3,500 | 3,500 | 3,485 | 3,490 | 0% | 1,200 | - | +0.23% | - | - |
| 06/24 | 3,490 | 3,510 | 3,490 | 3,490 | -0.43% | 800 | - | +0.26% | - | - |
| 06/23 | 3,505 | 3,505 | 3,490 | 3,505 | -0.14% | 3,100 | - | +0.66% | - | - |
| 06/22 | 3,495 | 3,515 | 3,495 | 3,510 | +0.57% | 1,800 | - | +0.89% | - | - |
| 06/19 | 3,495 | 3,500 | 3,475 | 3,490 | -0.14% | 1,000 | - | +0.4% | - | - |
| 06/18 | 3,490 | 3,500 | 3,490 | 3,495 | +0.58% | 900 | - | +0.6% | - | - |
| 06/17 | 3,470 | 3,500 | 3,470 | 3,475 | +0.14% | 700 | - | +0.06% | - | - |
| 06/16 | 3,485 | 3,485 | 3,470 | 3,470 | 0% | 1,400 | - | -0.06% | - | - |
| 06/15 | 3,465 | 3,475 | 3,465 | 3,470 | 0% | 1,000 | - | -0.03% | - | - |
| 06/12 | 3,455 | 3,480 | 3,455 | 3,470 | +0.43% | 1,400 | - | 0% | - | - |
| 06/11 | 3,455 | 3,485 | 3,450 | 3,455 | -0.14% | 1,500 | - | -0.4% | - | - |
| 06/10 | 3,480 | 3,485 | 3,460 | 3,460 | -0.57% | 1,100 | - | -0.23% | - | - |
| 06/09 | 3,480 | 3,480 | 3,480 | 3,480 | +0.58% | 800 | - | +0.35% | - | - |
| 06/08 | 3,465 | 3,480 | 3,455 | 3,460 | 0% | 1,200 | - | -0.2% | - | - |
| 06/05 | 3,475 | 3,480 | 3,460 | 3,460 | -0.14% | 700 | - | -0.26% | - | - |
| 06/04 | 3,465 | 3,465 | 3,465 | 3,465 | 0% | 100 | - | -0.26% | - | - |
| 06/03 | 3,460 | 3,480 | 3,460 | 3,465 | -0.57% | 700 | - | -0.32% | - | - |
| 06/02 | 3,485 | 3,485 | 3,485 | 3,485 | 0% | 100 | - | +0.23% | - | - |
| 06/01 | 3,480 | 3,485 | 3,480 | 3,485 | +0.72% | 300 | - | +0.26% | - | - |
| 05/29 | 3,520 | 3,520 | 3,460 | 3,460 | -1.14% | 3,500 | - | -0.43% | - | - |
| 05/27 | 3,510 | 3,510 | 3,500 | 3,500 | -0.57% | 600 | - | +0.72% | - | - |
| 05/26 | 3,565 | 3,565 | 3,515 | 3,520 | -0.14% | 1,400 | - | +1.38% | - | - |
| 05/25 | 3,500 | 3,575 | 3,500 | 3,525 | +1.29% | 3,800 | - | +1.64% | - | - |
| 05/22 | 3,475 | 3,495 | 3,450 | 3,480 | 0% | 4,100 | - | +0.46% | - | - |
| 05/21 | 3,520 | 3,525 | 3,480 | 3,480 | +0.29% | 800 | - | +0.49% | - | - |
| 05/20 | 3,505 | 3,505 | 3,450 | 3,470 | -1% | 1,200 | - | +0.2% | - | - |
| 05/19 | 3,435 | 3,505 | 3,435 | 3,505 | +2.04% | 2,600 | - | +1.18% | - | - |
| 05/18 | 3,460 | 3,460 | 3,435 | 3,435 | -0.29% | 1,500 | - | -0.84% | - | - |
| 05/15 | 3,440 | 3,445 | 3,420 | 3,445 | +0.15% | 1,300 | - | -0.61% | - | - |
| 05/14 | 3,440 | 3,440 | 3,420 | 3,440 | -0.86% | 3,000 | - | -0.81% | - | - |
| 05/13 | 3,445 | 3,470 | 3,440 | 3,470 | +0.73% | 600 | - | 0% | - | - |
| 05/12 | 3,450 | 3,475 | 3,445 | 3,445 | 0% | 1,400 | - | -0.72% | - | - |
| 05/08 | 3,455 | 3,455 | 3,440 | 3,445 | -0.29% | 1,300 | - | -0.75% | - | - |
| 05/07 | 3,445 | 3,500 | 3,445 | 3,455 | +0.58% | 700 | - | -0.52% | - | - |
| 05/01 | 3,455 | 3,540 | 3,435 | 3,435 | 0% | 3,200 | - | -1.35% | - | - |
| 04/30 | 3,465 | 3,470 | 3,430 | 3,435 | -0.87% | 2,900 | - | -1.6% | - | - |
| 04/28 | 3,435 | 3,490 | 3,435 | 3,465 | +0.87% | 3,000 | - | -0.97% | - | - |
| 04/27 | 3,510 | 3,550 | 3,435 | 3,435 | -2.69% | 3,200 | - | -1.94% | - | - |
| 04/24 | 3,565 | 3,565 | 3,510 | 3,530 | -0.98% | 2,200 | - | +0.57% | - | - |
| 04/23 | 3,580 | 3,580 | 3,520 | 3,565 | +0.99% | 3,000 | - | +1.51% | - | - |
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 |
| 2026年 3月期 | 3,700 3/5 | 3,020 4/7 | 30,400 11/21 | 382億385万 | 311億8260万 | +5.68% 3/11 | -3.87% 10/10 |
| 最新 | 3,750 2026/9/25 | 1,500 | 387億2011万 | +1.93% 3,679 | |||
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）
- 2026/09/25 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
1,610円（2002/12/18） - 133%（2.33倍）
3,750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。
