日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,114	1,114	1,102	1,107	-0.36%	10,600	-	-0.09%
10/01	1,115	1,115	1,102	1,111	0%	9,100	-	+0.27%
09/30	1,111	1,111	1,098	1,111	+1%	13,300	-	+0.27%
09/29	1,109	1,109	1,093	1,100	+0.09%	13,000	-	-0.72%
09/28	1,100	1,109	1,097	1,099	-0.09%	8,600	-	-0.81%
09/25	1,115	1,115	1,099	1,100	+0.18%	10,200	-	-0.63%
09/24	1,101	1,102	1,097	1,098	-0.27%	10,000	-	-0.81%
09/18	1,110	1,110	1,097	1,101	0%	8,400	-	-0.54%
09/17	1,107	1,107	1,100	1,101	+0.09%	9,000	-	-0.63%
09/16	1,096	1,102	1,092	1,100	+0.36%	7,600	-	-0.72%
09/15	1,100	1,108	1,096	1,096	-0.27%	8,800	-	-1.08%
09/14	1,119	1,119	1,099	1,099	-0.18%	10,400	-	-0.81%
09/11	1,103	1,105	1,091	1,101	-0.18%	13,300	-	-0.54%
09/10	1,110	1,110	1,100	1,103	-0.18%	5,600	-	-0.18%
09/09	1,119	1,119	1,105	1,105	-0.45%	7,300	-	+0.09%
09/08	1,122	1,122	1,110	1,110	-0.8%	5,900	-	+0.63%
09/07	1,120	1,120	1,116	1,119	-0.62%	11,300	-	+1.45%
09/04	1,124	1,126	1,113	1,126	+1.08%	10,400	-	+2.09%
09/03	1,113	1,120	1,113	1,114	-0.36%	9,100	-	+1%
09/02	1,125	1,125	1,112	1,118	+0.18%	7,300	-	+1.36%
09/01	1,122	1,123	1,115	1,116	-0.53%	7,500	-	+1.18%
08/31	1,119	1,122	1,115	1,122	+0.27%	8,300	-	+1.81%
08/28	1,114	1,119	1,107	1,119	+0.72%	11,000	-	+1.73%
08/27	1,110	1,114	1,108	1,111	-0.09%	10,200	-	+1.09%
08/26	1,110	1,113	1,106	1,112	0%	12,800	-	+1.28%
08/25	1,113	1,113	1,107	1,112	+0.91%	5,200	-	+1.37%
08/24	1,104	1,110	1,098	1,102	-0.36%	9,600	-	+0.64%
08/21	1,100	1,106	1,092	1,106	+0.64%	7,100	-	+1%
08/20	1,088	1,100	1,088	1,099	+0.83%	4,200	-	+0.46%
08/19	1,110	1,110	1,088	1,090	-0.18%	10,300	-	-0.37%
08/18	1,112	1,115	1,078	1,092	-1.44%	25,500	-	-0.18%
08/17	1,110	1,112	1,105	1,108	-0.18%	7,600	-	+1.28%
08/14	1,106	1,114	1,092	1,110	+0.09%	12,200	-	+1.56%
08/13	1,107	1,112	1,100	1,109	+0.09%	9,200	-	+1.46%
08/12	1,085	1,108	1,085	1,108	+2.4%	9,900	-	+1.47%
08/10	1,070	1,088	1,070	1,082	+1.12%	5,600	-	-0.82%
08/07	（IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ
08/07	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	1,071	1,089	1,070	1,070	-0.09%	10,400	-	-1.83%
08/06	1,072	1,090	1,071	1,071	-0.56%	8,100	-	-1.65%
08/05	1,078	1,087	1,071	1,077	-0.46%	8,600	-	-1.01%
08/04	1,121	1,121	1,063	1,082	-2.35%	15,900	-	-0.37%
08/03	1,118	1,127	1,103	1,108	-0.89%	6,800	-	+2.12%
07/31	1,119	1,119	1,109	1,118	-0.09%	6,800	-	+3.33%
07/30	1,129	1,130	1,114	1,119	-0.53%	6,700	-	+3.71%
07/29	1,100	1,130	1,100	1,125	+1.81%	10,300	-	+4.55%
07/28	1,098	1,120	1,098	1,105	+1.1%	16,200	-	+2.98%
07/27	1,081	1,093	1,074	1,093	+0.92%	8,300	-	+2.05%
07/24	1,102	1,102	1,078	1,083	-0.28%	6,500	-	+1.21%
07/23	1,098	1,098	1,085	1,086	-0.37%	4,600	-	+1.5%
07/22	1,080	1,090	1,080	1,090	+0.65%	7,600	-	+1.87%
07/21	1,061	1,083	1,060	1,083	+1.59%	10,600	-	+1.31%
07/17	1,098	1,098	1,066	1,066	-1.75%	19,200	-	-0.19%
07/16	1,090	1,101	1,084	1,085	-0.55%	4,500	-	+1.69%
07/15	1,090	1,095	1,082	1,091	+0.09%	9,300	-	+2.35%
07/14	1,102	1,107	1,088	1,090	-0.55%	6,500	-	+2.35%
07/13	1,102	1,102	1,095	1,096	-0.45%	4,900	-	+3.1%
07/10	1,099	1,102	1,090	1,101	+1.85%	9,000	-	+3.77%
07/09	1,098	1,098	1,078	1,081	-1.55%	7,700	-	+2.08%
07/08	1,083	1,099	1,080	1,098	+0.55%	9,900	-	+3.88%
07/07	1,075	1,092	1,075	1,092	+1.87%	11,000	-	+3.61%
07/06	1,065	1,079	1,065	1,072	+0.94%	5,700	-	+1.9%
07/03	1,048	1,067	1,048	1,062	+0.95%	9,700	-	+1.14%
07/02	1,042	1,060	1,040	1,052	+1.84%	11,300	-	+0.29%
07/01	1,040	1,050	1,033	1,033	-0.67%	6,500	-	-1.53%
06/30	1,059	1,059	1,040	1,040	-0.76%	14,900	-	-0.86%
06/29	1,040	1,063	1,040	1,048	-0.38%	11,200	-	-0.1%
06/26	1,046	1,073	1,044	1,052	+1.64%	14,900	-	+0.38%
06/25	1,051	1,055	1,035	1,035	-0.29%	10,200	-	-1.15%
06/24	1,052	1,054	1,038	1,038	-1.61%	23,900	-	-0.95%
06/23	1,057	1,066	1,054	1,055	-0.38%	11,500	-	+0.76%
06/22	1,061	1,073	1,058	1,059	-0.84%	12,800	-	+1.24%
06/19	1,080	1,081	1,068	1,068	-1.11%	12,300	-	+2.3%
06/18	1,084	1,090	1,080	1,080	0%	8,700	-	+3.65%
06/17	1,067	1,084	1,067	1,080	+1.41%	14,100	-	+3.65%
06/16	1,065	1,077	1,055	1,065	+0.66%	10,200	-	+2.21%
06/15	1,065	1,069	1,057	1,058	+0.47%	9,200	-	+1.54%
06/12	1,052	1,056	1,046	1,053	+0.38%	7,400	-	+0.96%
06/11	1,057	1,065	1,040	1,049	-0.76%	19,300	-	+0.29%
06/10	1,041	1,059	1,040	1,057	+1.63%	14,700	-	+0.86%
06/09	1,045	1,059	1,040	1,040	-0.67%	6,400	-	-0.95%
06/08	1,050	1,068	1,040	1,047	-0.29%	18,200	-	-0.66%
06/05	1,032	1,066	1,032	1,050	+1.16%	27,800	-	-0.66%
06/04	1,038	1,045	1,031	1,038	0%	8,700	-	-2.17%
06/03	1,023	1,038	1,022	1,038	+1.47%	13,800	-	-2.54%
06/02	1,030	1,037	1,019	1,023	+0.2%	19,200	-	-4.39%
06/01	1,059	1,059	1,021	1,021	-2.58%	22,800	-	-5.11%
05/29	1,050	1,060	1,048	1,048	+0.19%	7,800	-	-3.23%
05/28	1,048	1,054	1,043	1,046	+0.1%	13,000	-	-3.95%
05/27	1,040	1,048	1,030	1,045	+1.46%	10,100	-	-4.57%
05/26	1,018	1,042	1,016	1,030	+1.18%	14,500	-	-6.45%
05/25	1,050	1,057	1,018	1,018	-2.68%	30,500	-	-8.12%
05/22	1,042	1,047	1,040	1,046	+0.67%	13,800	-	-6.19%
05/21	1,025	1,039	1,025	1,039	+1.07%	10,800	-	-7.31%
05/20	1,040	1,040	1,022	1,028	-0.1%	18,900	-	-8.87%
05/19	1,017	1,032	1,012	1,029	+2.29%	24,500	-	-9.42%
05/18	1,019	1,022	1,000	1,006	-1.28%	54,900	-	-12.14%
05/15	1,050	1,053	1,018	1,019	-4.77%	77,700	-	-11.7%
05/14	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	1,088	1,089	1,068	1,070	-1.02%	24,400	-	-8%
05/13	1,079	1,087	1,075	1,081	+0.28%	18,300	-	-7.61%
05/12	1,084	1,090	1,076	1,078	-0.55%	21,700	-	-8.33%
05/11	1,106	1,106	1,080	1,084	-2.61%	48,000	-	-8.37%

STIフード HD（2932）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート