STIフード HD（2932）の株価チャート
株価
5/28
- 前日 (5/27)
- 1,045
- 始値
- 1,048
- 高値
- 1,054
- 安値
- 1,043
- 終値 +0.1%
- 1,046
- 出来高 +28.71%
- 13,000
乖離率
- 株価（5日）
移動平均値 - +0.87%
1,037 - 株価（25日）
移動平均値 - -3.95%
1,089 - 出来高（5日）
移動平均値 - -20.63%
16,380
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 1,048 | 1,054 | 1,043 | 1,046 | +0.1% | 13,000 | 185億9672万 | -3.95% | 10.94 | 1.87 |
| 05/27 | 1,040 | 1,048 | 1,030 | 1,045 | +1.46% | 10,100 | 185億7895万 | -4.57% | 10.93 | 1.86 |
| 05/26 | 1,018 | 1,042 | 1,016 | 1,030 | +1.18% | 14,500 | 183億1226万 | -6.45% | 10.77 | 1.84 |
| 05/25 | 1,050 | 1,057 | 1,018 | 1,018 | -2.68% | 30,500 | 180億9892万 | -8.12% | 10.65 | 1.82 |
| 05/22 | 1,042 | 1,047 | 1,040 | 1,046 | +0.67% | 13,800 | 185億9672万 | -6.19% | 10.94 | 1.87 |
| 05/21 | 1,025 | 1,039 | 1,025 | 1,039 | +1.07% | 10,800 | 184億7227万 | -7.31% | 10.87 | 1.85 |
| 05/20 | 1,040 | 1,040 | 1,022 | 1,028 | -0.1% | 18,900 | 182億7670万 | -8.87% | 10.75 | 1.83 |
| 05/19 | 1,017 | 1,032 | 1,012 | 1,029 | +2.29% | 24,500 | 182億9448万 | -9.42% | 10.76 | 1.84 |
| 05/18 | 1,019 | 1,022 | 1,000 | 1,006 | -1.28% | 54,900 | 178億8557万 | -12.14% | 10.52 | 1.79 |
| 05/15 | 1,050 | 1,053 | 1,018 | 1,019 | -4.77% | 77,700 | 181億1669万 | -11.7% | 10.66 | 1.82 |
| 05/14 | 1,088 | 1,089 | 1,068 | 1,070 | -1.02% | 24,400 | 190億2342万 | -8% | 11.19 | 1.91 |
| 05/13 | 1,079 | 1,087 | 1,075 | 1,081 | +0.28% | 18,300 | 192億1899万 | -7.61% | 11.3 | 1.93 |
| 05/12 | 1,084 | 1,090 | 1,076 | 1,078 | -0.55% | 21,700 | 191億6565万 | -8.33% | 11.27 | 1.92 |
| 05/11 | 1,106 | 1,106 | 1,080 | 1,084 | -2.61% | 48,000 | 192億7232万 | -8.37% | 11.34 | 1.93 |
| 05/08 | 1,110 | 1,116 | 1,096 | 1,113 | +0.18% | 37,500 | 197億8791万 | -6.47% | 11.64 | 1.99 |
| 05/07 | 1,132 | 1,132 | 1,109 | 1,111 | 0% | 17,300 | 197億5235万 | -7.03% | 11.62 | 1.98 |
| 05/01 | 1,123 | 1,123 | 1,111 | 1,111 | -0.89% | 21,900 | 197億5235万 | -7.42% | 11.62 | 1.98 |
| 04/30 | 1,120 | 1,129 | 1,117 | 1,121 | 0% | 20,000 | 199億3014万 | -6.97% | 11.72 | 2 |
| 04/28 | 1,150 | 1,150 | 1,117 | 1,121 | -2.78% | 48,700 | 199億3014万 | -7.36% | 11.72 | 2 |
| 04/27 | 1,150 | 1,159 | 1,147 | 1,153 | 0% | 24,200 | 204億9907万 | -5.18% | 12.06 | 2.06 |
| 04/24 | 1,165 | 1,168 | 1,153 | 1,153 | -0.95% | 22,100 | 204億9907万 | -5.41% | 12.06 | 2.06 |
| 04/23 | 1,178 | 1,178 | 1,162 | 1,164 | -1.02% | 19,600 | 206億9463万 | -4.75% | 12.17 | 2.08 |
| 04/22 | 1,185 | 1,187 | 1,172 | 1,176 | -0.76% | 24,500 | 209億798万 | -4.16% | 12.3 | 2.1 |
| 04/21 | 1,193 | 1,196 | 1,185 | 1,185 | -0.67% | 17,900 | 210億6799万 | -3.66% | 12.39 | 2.11 |
| 04/20 | 1,210 | 1,210 | 1,193 | 1,193 | -0.58% | 11,200 | 212億1022万 | -3.17% | 12.48 | 2.13 |
| 04/17 | 1,206 | 1,206 | 1,196 | 1,200 | +0.17% | 7,500 | 213億3468万 | -2.76% | 12.55 | 2.14 |
| 04/16 | 1,205 | 1,207 | 1,197 | 1,198 | -0.17% | 13,200 | 212億9912万 | -3.07% | 12.53 | 2.14 |
| 04/15 | 1,190 | 1,201 | 1,190 | 1,200 | +1.27% | 20,600 | 213億3468万 | -3.15% | 12.55 | 2.14 |
| 04/14 | 1,206 | 1,206 | 1,184 | 1,185 | -1.66% | 74,000 | 210億6799万 | -4.59% | 12.39 | 2.11 |
| 04/13 | 1,221 | 1,225 | 1,205 | 1,205 | -1.47% | 29,200 | 214億2357万 | -3.21% | 12.6 | 2.15 |
| 04/10 | 1,233 | 1,236 | 1,218 | 1,223 | -0.73% | 37,100 | 217億4359万 | -1.92% | 12.79 | 2.18 |
| 04/09 | 1,235 | 1,244 | 1,231 | 1,232 | -0.24% | 9,200 | 219億360万 | -1.44% | 12.88 | 2.2 |
| 04/08 | 1,234 | 1,247 | 1,227 | 1,235 | +0.08% | 27,200 | 219億5694万 | -1.2% | 12.92 | 2.2 |
| 04/07 | 1,243 | 1,252 | 1,234 | 1,234 | -0.8% | 18,000 | 219億3916万 | -1.44% | 12.9 | 2.2 |
| 04/06 | 1,245 | 1,247 | 1,242 | 1,244 | -0.08% | 7,900 | 221億1695万 | -0.72% | 13.01 | 2.22 |
| 04/03 | 1,245 | 1,252 | 1,245 | 1,245 | -0.16% | 10,400 | 221億3473万 | -0.8% | 13.02 | 2.22 |
| 04/02 | 1,255 | 1,260 | 1,246 | 1,247 | -0.48% | 12,800 | 221億7028万 | -0.72% | 13.04 | 2.22 |
| 04/01 | 1,251 | 1,254 | 1,244 | 1,253 | +0.72% | 12,300 | 222億7696万 | -0.4% | 13.1 | 2.24 |
| 03/31 | 1,240 | 1,251 | 1,236 | 1,244 | +0.97% | 17,300 | 221億1695万 | -1.19% | 13.01 | 2.22 |
| 03/30 | 1,228 | 1,237 | 1,220 | 1,232 | -0.96% | 29,500 | 219億360万 | -2.22% | 12.88 | 2.2 |
| 03/27 | 1,242 | 1,254 | 1,238 | 1,244 | +0.32% | 25,900 | 221億1695万 | -1.43% | 13.01 | 2.22 |
| 03/26 | 1,256 | 1,256 | 1,240 | 1,240 | -1.12% | 12,500 | 220億4583万 | -1.82% | 12.97 | 2.21 |
| 03/25 | 1,260 | 1,265 | 1,252 | 1,254 | 0% | 10,300 | 222億9474万 | -0.79% | 13.11 | 2.24 |
| 03/24 | 1,230 | 1,254 | 1,230 | 1,254 | +2.53% | 14,800 | 222億9474万 | -0.79% | 13.11 | 2.24 |
| 03/23 | 1,243 | 1,243 | 1,221 | 1,223 | -2.24% | 36,300 | 217億4359万 | -3.4% | 12.79 | 2.18 |
| 03/19 | 1,257 | 1,263 | 1,249 | 1,251 | -1.18% | 11,900 | 222億4140万 | -1.42% | 13.08 | 2.23 |
| 03/18 | 1,259 | 1,266 | 1,253 | 1,266 | +1.04% | 10,500 | 225億808万 | -0.39% | 13.24 | 2.26 |
| 03/17 | 1,241 | 1,260 | 1,241 | 1,253 | +0.97% | 11,300 | 222億7696万 | -1.42% | 13.1 | 2.24 |
| 03/16 | 1,250 | 1,256 | 1,238 | 1,241 | -0.72% | 21,500 | 220億6361万 | -2.51% | 12.98 | 2.21 |
| 03/13 | 1,255 | 1,260 | 1,245 | 1,250 | -0.4% | 20,500 | 222億2362万 | -1.96% | 13.07 | 2.23 |
| 03/12 | 1,267 | 1,267 | 1,250 | 1,255 | -1.1% | 15,000 | 223億1251万 | -1.72% | 13.12 | 2.24 |
| 03/11 | 1,277 | 1,277 | 1,264 | 1,269 | +0.16% | 13,400 | 225億6142万 | -0.7% | 13.27 | 2.26 |
| 03/10 | 1,256 | 1,269 | 1,256 | 1,267 | +0.88% | 12,200 | 225億2586万 | -1.02% | 13.25 | 2.26 |
| 03/09 | 1,253 | 1,261 | 1,235 | 1,256 | -0.95% | 49,700 | 223億3029万 | -1.95% | 13.14 | 2.24 |
| 03/06 | 1,270 | 1,274 | 1,264 | 1,268 | -1.01% | 11,500 | 225億4364万 | -1.09% | 13.26 | 2.26 |
| 03/05 | 1,269 | 1,287 | 1,268 | 1,281 | +2.4% | 21,100 | 227億7477万 | -0.16% | 13.4 | 2.29 |
| 03/04 | 1,260 | 1,262 | 1,241 | 1,251 | -1.18% | 54,200 | 222億4140万 | -2.57% | 13.08 | 2.23 |
| 03/03 | 1,286 | 1,286 | 1,264 | 1,266 | -0.71% | 27,900 | 225億808万 | -1.56% | 13.24 | 2.26 |
| 03/02 | 1,287 | 1,287 | 1,275 | 1,275 | -0.86% | 21,300 | 226億6809万 | -0.93% | 13.33 | 2.27 |
| 02/27 | 1,286 | 1,289 | 1,283 | 1,286 | +0.08% | 12,300 | 228億6366万 | -0.16% | 13.45 | 2.29 |
| 02/26 | 1,286 | 1,292 | 1,282 | 1,285 | -0.08% | 14,400 | 228億4588万 | -0.23% | 13.44 | 2.29 |
| 02/25 | 1,295 | 1,295 | 1,283 | 1,286 | +0.31% | 12,500 | 228億6366万 | -0.23% | 13.45 | 2.29 |
| 02/24 | 1,285 | 1,286 | 1,277 | 1,282 | +0.39% | 16,800 | 227億9254万 | -0.62% | 13.41 | 2.29 |
| 02/20 | 1,276 | 1,284 | 1,274 | 1,277 | -0.31% | 13,600 | 227億365万 | -1.01% | 13.35 | 2.28 |
| 02/19 | 1,259 | 1,282 | 1,259 | 1,281 | +2.07% | 25,800 | 227億7477万 | -0.7% | 13.4 | 2.29 |
| 02/18 | 1,260 | 1,265 | 1,252 | 1,255 | -0.48% | 35,500 | 223億1251万 | -2.71% | 13.12 | 2.24 |
| 02/17 | 1,268 | 1,275 | 1,260 | 1,261 | -0.71% | 23,700 | 224億1919万 | -2.32% | 13.19 | 2.25 |
| 02/16 | 1,283 | 1,283 | 1,261 | 1,270 | -2.38% | 69,100 | 225億7920万 | -1.7% | 13.28 | 2.27 |
| 02/13 | 1,299 | 1,302 | 1,288 | 1,301 | +0.62% | 18,800 | 231億3034万 | +0.7% | 13.61 | 2.32 |
| 02/12 | 1,298 | 1,299 | 1,292 | 1,293 | +0.31% | 13,300 | 229億8811万 | +0.15% | 13.52 | 2.31 |
| 02/10 | 1,299 | 1,299 | 1,288 | 1,289 | +0.23% | 11,500 | 229億1700万 | -0.08% | 13.48 | 2.3 |
| 02/09 | 1,300 | 1,301 | 1,285 | 1,286 | -0.77% | 31,500 | 228億6366万 | -0.31% | 13.45 | 2.29 |
| 02/06 | 1,295 | 1,300 | 1,289 | 1,296 | +0.08% | 5,800 | 230億4145万 | +0.54% | 13.55 | 2.31 |
| 02/05 | 1,291 | 1,299 | 1,291 | 1,295 | -0.08% | 14,200 | 230億2367万 | +0.62% | 13.54 | 2.31 |
| 02/04 | 1,288 | 1,302 | 1,286 | 1,296 | +0.62% | 13,200 | 230億4145万 | +0.78% | 13.55 | 2.31 |
| 02/03 | 1,303 | 1,303 | 1,288 | 1,288 | -0.69% | 13,300 | 228億9922万 | +0.23% | 13.47 | 2.3 |
| 02/02 | 1,301 | 1,308 | 1,296 | 1,297 | -0.31% | 16,600 | 230億5923万 | +1.01% | 13.56 | 2.31 |
| 01/30 | 1,292 | 1,303 | 1,292 | 1,301 | +0.46% | 25,200 | 231億3034万 | +1.4% | 13.61 | 2.32 |
| 01/29 | 1,300 | 1,300 | 1,285 | 1,295 | +0.31% | 13,000 | 230億2367万 | +1.09% | 13.54 | 2.31 |
| 01/28 | 1,292 | 1,296 | 1,282 | 1,291 | -0.23% | 17,600 | 229億5255万 | +0.86% | 13.5 | 2.3 |
| 01/27 | 1,302 | 1,302 | 1,293 | 1,294 | -0.54% | 9,400 | 230億589万 | +1.09% | 13.53 | 2.31 |
| 01/26 | 1,300 | 1,302 | 1,281 | 1,301 | +0.23% | 30,300 | 231億3034万 | +1.72% | 13.61 | 2.32 |
| 01/23 | 1,304 | 1,307 | 1,297 | 1,298 | +0.31% | 15,700 | 230億7701万 | +1.56% | 13.57 | 2.32 |
| 01/22 | 1,313 | 1,313 | 1,288 | 1,294 | -0.23% | 10,600 | 230億589万 | +1.33% | 13.53 | 2.31 |
| 01/21 | 1,304 | 1,304 | 1,285 | 1,297 | -0.69% | 20,300 | 230億5923万 | +1.65% | 13.56 | 2.31 |
| 01/20 | 1,320 | 1,323 | 1,303 | 1,306 | +0.23% | 36,100 | 232億1924万 | +2.43% | 13.66 | 2.33 |
| 01/19 | 1,291 | 1,303 | 1,288 | 1,303 | +1.16% | 41,900 | 231億6590万 | +2.36% | 13.63 | 2.32 |
| 01/16 | 1,280 | 1,291 | 1,280 | 1,288 | +0.16% | 17,100 | 228億9922万 | +1.26% | 13.47 | 2.3 |
| 01/15 | 1,271 | 1,290 | 1,271 | 1,286 | +0.7% | 37,600 | 228億6366万 | +1.1% | 13.45 | 2.29 |
| 01/14 | 1,268 | 1,279 | 1,267 | 1,277 | +0.71% | 21,200 | 227億365万 | +0.39% | 13.35 | 2.28 |
| 01/13 | 1,286 | 1,291 | 1,267 | 1,268 | -1.17% | 28,300 | 225億4364万 | -0.39% | 13.26 | 2.26 |
| 01/09 | 1,282 | 1,288 | 1,281 | 1,283 | +0.63% | 39,700 | 228億1032万 | +0.71% | 13.42 | 2.29 |
| 01/08 | 1,278 | 1,281 | 1,272 | 1,275 | -0.23% | 12,100 | 226億6809万 | +0.08% | 13.33 | 2.27 |
| 01/07 | 1,270 | 1,282 | 1,267 | 1,278 | +0.63% | 21,100 | 227億2143万 | +0.24% | 13.37 | 2.28 |
| 01/06 | 1,280 | 1,283 | 1,266 | 1,270 | -0.94% | 32,900 | 225億7920万 | -0.47% | 13.28 | 2.27 |
| 01/05 | 1,264 | 1,284 | 1,264 | 1,282 | +1.67% | 54,500 | 227億9254万 | +0.47% | 13.41 | 2.29 |
| 2025 | ||||||||||
| 12/30 | 1,264 | 1,269 | 1,257 | 1,261 | +0.24% | 43,000 | 224億1919万 | -1.18% | 9.01 | 2.23 |
| 12/29 | 1,245 | 1,271 | 1,242 | 1,258 | -0.94% | 59,200 | 223億6585万 | -1.49% | 8.99 | 2.23 |
| 12/26 | 1,273 | 1,275 | 1,266 | 1,270 | +0.08% | 78,700 | 225億7920万 | -0.63% | 9.07 | 2.25 |
| 12/25 | 1,267 | 1,275 | 1,264 | 1,269 | +0.32% | 44,400 | 225億6142万 | -0.7% | 9.07 | 2.25 |
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 | |
| 2020年 12月期 | 1,730 5,190 12/18 | 650 1,950 9/25 | 8,884,200 2,961,400 9/25 | 285億2164万 | 103億3597万 | +30.75% 11/13 | -12.22% 1/29 |
| 2021年 12月期 | 1,807 5,420 4/16 | 863 2,588 12/21 | 580,200 193,400 2/15 | 297億8561万 | 148億8850万 | +11.85% 2/22 | -15.16% 11/29 |
| 2022年 12月期 | 1,172 3,515 12/9 | 599 1,798 3/15 | 878,100 292,700 2/15 | 204億1968万 | 103億4371万 | +16.6% 12/9 | -15.68% 2/18 |
| 2023年 12月期 | 1,635 4,905 12/6 | 867 2,600 2/15 | 559,500 186,500 11/6 | 290億6850万 | 154億838万 | +12.18% 8/31 | -8.37% 2/16 |
| 2024年 12月期 | 2,000 6,000 10/16 | 1,172 3,515 3/14 | 458,700 152,900 2/13 | 355億5780万 | 208億3094万 | +13.38% 10/1 | -20.94% 8/5 |
| 2025年 12月期 | 1,657 1/7 | 1,051 4/7 | 477,800 2/14 | 294億5963万 | 186億8562万 | +6.03% 8/13 | -16.48% 2/17 |
| 最新 | 1,046 2026/5/28 | 13,000 | 185億9672万 | -3.95% 1,089 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- -18%（0.82倍）
- 2026/05/28 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
599円（2022/03/15） - 75%（1.75倍）
1,046円（5/28）
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。
