ベースフード（2936）の株価チャート
株価
3/26
- 前日 (3/25)
- 330
- 始値
- 330
- 高値
- 331
- 安値
- 321
- 終値 -1.52%
- 325
- 出来高 +27.94%
- 26,100
乖離率
- 株価（5日）
移動平均値 - -0.31%
326 - 株価（25日）
移動平均値 - -4.97%
342 - 出来高（5日）
移動平均値 - -15.37%
30,840
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 330 | 331 | 321 | 325 | -1.52% | 26,100 | 177億9443万 | -4.97% | - | 15.27 |
| 03/25 | 323 | 332 | 323 | 330 | +2.17% | 20,400 | 180億6819万 | -4.07% | - | 15.5 |
| 03/24 | 323 | 326 | 321 | 323 | +0.94% | 18,000 | 176億8492万 | -6.65% | - | 15.18 |
| 03/23 | 329 | 329 | 319 | 320 | -3.61% | 73,200 | 175億2067万 | -7.78% | - | 15.03 |
| 03/19 | 331 | 338 | 330 | 332 | +0.61% | 16,500 | 181億7769万 | -4.87% | - | 15.6 |
| 03/18 | 333 | 336 | 330 | 330 | 0% | 9,100 | 180億6819万 | -5.71% | - | 15.5 |
| 03/17 | 330 | 338 | 328 | 330 | 0% | 46,800 | 180億6819万 | -5.98% | - | 15.5 |
| 03/16 | 333 | 333 | 326 | 330 | -0.6% | 33,000 | 180億6819万 | -6.25% | - | 15.5 |
| 03/13 | 327 | 335 | 326 | 332 | -0.6% | 32,500 | 181億7769万 | -6.21% | - | 15.6 |
| 03/12 | 336 | 340 | 330 | 334 | -1.76% | 28,200 | 182億8720万 | -5.92% | - | 15.69 |
| 03/11 | 339 | 341 | 335 | 340 | +0.59% | 32,500 | 186億1571万 | -4.76% | - | 15.97 |
| 03/10 | 334 | 338 | 330 | 338 | +3.05% | 25,400 | 185億620万 | -5.59% | - | 15.88 |
| 03/09 | 332 | 333 | 322 | 328 | -2.09% | 51,800 | 179億5868万 | -8.64% | - | 15.41 |
| 03/06 | 327 | 335 | 326 | 335 | +1.82% | 14,200 | 183億4195万 | -7.2% | - | 15.74 |
| 03/05 | 335 | 340 | 325 | 329 | -0.3% | 79,800 | 180億1344万 | -9.37% | - | 15.46 |
| 03/04 | 338 | 338 | 325 | 330 | -2.94% | 85,500 | 180億6819万 | -10.33% | - | 15.5 |
| 03/03 | 357 | 357 | 340 | 340 | -4.76% | 74,200 | 186億1571万 | -8.6% | - | 15.97 |
| 03/02 | 362 | 381 | 352 | 357 | -2.19% | 198,000 | 195億4649万 | -4.55% | - | 16.77 |
| 02/27 | 367 | 370 | 361 | 365 | +1.11% | 40,500 | 199億8451万 | -2.93% | 178.88 | 17.15 |
| 02/26 | 359 | 376 | 359 | 361 | 0% | 142,100 | 197億6550万 | -4.24% | 176.92 | 16.96 |
| 02/25 | 370 | 370 | 359 | 361 | -0.82% | 58,000 | 197億6550万 | -4.75% | 176.92 | 16.96 |
| 02/24 | 367 | 370 | 362 | 364 | -1.09% | 114,700 | 199億2976万 | -3.96% | 178.39 | 17.1 |
| 02/20 | 375 | 375 | 366 | 368 | 0% | 21,200 | 201億4877万 | -2.9% | 180.35 | 17.29 |
| 02/19 | 372 | 375 | 368 | 368 | -0.54% | 40,800 | 201億4877万 | -2.65% | 180.35 | 17.29 |
| 02/18 | 386 | 386 | 369 | 370 | -3.9% | 55,800 | 202億5827万 | -2.12% | 181.33 | 17.38 |
| 02/17 | 375 | 386 | 374 | 385 | +3.49% | 77,000 | 210億7955万 | +2.39% | 188.68 | 18.09 |
| 02/16 | 368 | 395 | 368 | 372 | +1.36% | 201,700 | 203億6778万 | -0.53% | 182.31 | 17.48 |
| 02/13 | 357 | 370 | 352 | 367 | +2.23% | 90,300 | 200億9402万 | -1.34% | 179.86 | 17.24 |
| 02/12 | 359 | 362 | 358 | 359 | 0% | 28,200 | 196億5600万 | -3.23% | 175.93 | 16.87 |
| 02/10 | 358 | 366 | 358 | 359 | +1.13% | 42,900 | 196億5600万 | -2.97% | 175.93 | 16.87 |
| 02/09 | 369 | 369 | 352 | 355 | -1.66% | 72,200 | 194億3699万 | -3.79% | 173.97 | 16.68 |
| 02/06 | 369 | 371 | 359 | 361 | -2.43% | 63,600 | 197億6550万 | -1.63% | 176.92 | 16.96 |
| 02/05 | 370 | 375 | 363 | 370 | +1.09% | 29,500 | 202億5827万 | +1.37% | 181.33 | 17.38 |
| 02/04 | 370 | 373 | 365 | 366 | -1.61% | 47,600 | 200億3926万 | +0.83% | 179.37 | 17.2 |
| 02/03 | 366 | 379 | 366 | 372 | +1.92% | 44,200 | 203億6778万 | +3.05% | 182.31 | 17.48 |
| 02/02 | 375 | 381 | 363 | 365 | -2.41% | 63,300 | 199億8451万 | +1.96% | 178.88 | 17.15 |
| 01/30 | 371 | 380 | 363 | 374 | +0.81% | 101,500 | 204億7728万 | +5.06% | 183.29 | 17.57 |
| 01/29 | 388 | 391 | 363 | 371 | -5.84% | 192,700 | 203億1302万 | +5.1% | 181.82 | 17.43 |
| 01/28 | 426 | 430 | 392 | 394 | -10.05% | 291,500 | 215億7232万 | +12.57% | 193.09 | 18.51 |
| 01/27 | 438 | 446 | 430 | 438 | +2.58% | 213,500 | 239億8141万 | +26.59% | 214.65 | 20.58 |
| 01/26 | 405 | 428 | 404 | 427 | +5.43% | 275,900 | 233億7914万 | +25.22% | 209.26 | 20.06 |
| 01/23 | 400 | 410 | 399 | 405 | +0.5% | 122,400 | 221億7460万 | +20.18% | 198.48 | 19.03 |
| 01/22 | 405 | 420 | 391 | 403 | +1% | 205,200 | 220億6509万 | +20.66% | 197.5 | 18.93 |
| 01/21 | 394 | 419 | 387 | 399 | -0.75% | 452,800 | 218億4608万 | +20.91% | 195.54 | 18.75 |
| 01/20 | 370 | 414 | 367 | 402 | +10.14% | 913,800 | 220億1034万 | +22.94% | 197.01 | 18.89 |
| 01/19 | 369 | 373 | 361 | 365 | +3.99% | 226,500 | 199億8451万 | +12.65% | 178.88 | 17.15 |
| 01/16 | 364 | 367 | 351 | 351 | -3.31% | 126,200 | 192億1798万 | +8.67% | 172.01 | 16.49 |
| 01/15 | 335 | 363 | 335 | 363 | +4.31% | 446,800 | 198億7501万 | +12.73% | 177.9 | 17.05 |
| 01/14 | 340 | 350 | 338 | 348 | +2.35% | 131,800 | 190億5373万 | +8.75% | 170.54 | 16.35 |
| 01/13 | 331 | 360 | 329 | 340 | +3.98% | 163,200 | 186億1571万 | +6.25% | 166.62 | 15.97 |
| 01/09 | 331 | 331 | 325 | 327 | -0.3% | 70,400 | 179億393万 | +2.51% | 160.25 | 15.36 |
| 01/08 | 345 | 345 | 328 | 328 | -4.93% | 112,700 | 179億5868万 | +2.82% | 160.74 | 15.41 |
| 01/07 | 331 | 346 | 327 | 345 | +3.29% | 151,500 | 188億8947万 | +8.15% | 169.07 | 16.21 |
| 01/06 | 320 | 336 | 318 | 334 | +4.38% | 101,400 | 182億8720万 | +4.7% | 163.68 | 15.69 |
| 01/05 | 320 | 320 | 315 | 320 | +3.23% | 58,900 | 175億2067万 | +0.31% | 156.82 | 15.03 |
| 2025 | ||||||||||
| 12/30 | 313 | 315 | 310 | 310 | -0.96% | 44,800 | 169億7315万 | -2.82% | 151.92 | 14.56 |
| 12/29 | 312 | 318 | 310 | 313 | +0.97% | 85,000 | 171億3740万 | -2.19% | 153.39 | 14.71 |
| 12/26 | 315 | 317 | 307 | 310 | -0.96% | 125,300 | 169億7315万 | -3.43% | 151.92 | 14.56 |
| 12/25 | 308 | 314 | 305 | 313 | +3.3% | 114,400 | 171億3740万 | -2.8% | 153.39 | 14.71 |
| 12/24 | 308 | 320 | 303 | 303 | -1.3% | 165,000 | 165億8988万 | -6.19% | 148.49 | 14.24 |
| 12/23 | 300 | 310 | 300 | 307 | +3.02% | 184,200 | 168億889万 | -5.25% | 150.45 | 14.42 |
| 12/22 | 304 | 305 | 295 | 298 | -2.61% | 182,400 | 163億1612万 | -8.31% | 146.04 | 14 |
| 12/19 | 309 | 309 | 303 | 306 | 0% | 112,200 | 167億5414万 | -6.42% | 149.96 | 14.38 |
| 12/18 | 308 | 310 | 295 | 306 | -1.61% | 3,043,100 | 167億5414万 | -6.99% | 149.96 | 14.38 |
| 12/17 | 313 | 315 | 311 | 311 | -2.51% | 83,500 | 170億2790万 | -6.04% | 152.41 | 14.61 |
| 12/16 | 319 | 319 | 315 | 319 | +0.31% | 70,100 | 174億6591万 | -3.92% | 156.33 | 14.99 |
| 12/15 | 320 | 322 | 317 | 318 | -0.93% | 74,800 | 174億1116万 | -4.5% | 155.84 | 14.94 |
| 12/12 | 321 | 325 | 320 | 321 | -0.31% | 44,800 | 175億7542万 | -3.89% | 157.31 | 15.08 |
| 12/11 | 328 | 329 | 322 | 322 | -0.92% | 47,300 | 176億3017万 | -3.88% | 157.8 | 15.13 |
| 12/10 | 328 | 331 | 323 | 325 | -0.31% | 64,900 | 177億9443万 | -3.27% | 159.27 | 15.27 |
| 12/09 | 330 | 330 | 325 | 326 | +0.31% | 82,000 | 178億4918万 | -2.98% | 159.76 | 15.32 |
| 12/08 | 330 | 330 | 325 | 325 | -0.91% | 74,500 | 177億9443万 | -3.56% | 159.27 | 15.27 |
| 12/05 | 331 | 334 | 328 | 328 | -1.8% | 39,300 | 179億5868万 | -2.96% | 160.74 | 15.41 |
| 12/04 | 330 | 337 | 330 | 334 | +1.21% | 42,900 | 182億8720万 | -1.18% | 163.68 | 15.69 |
| 12/03 | 329 | 341 | 327 | 330 | +0.61% | 102,800 | 180億6819万 | -2.65% | 161.72 | 15.5 |
| 12/02 | 330 | 330 | 327 | 328 | -0.61% | 44,500 | 179億5868万 | -3.53% | 160.74 | 15.41 |
| 12/01 | 338 | 338 | 329 | 330 | -2.37% | 53,600 | 180億6819万 | -3.23% | 161.72 | 15.5 |
| 11/28 | 333 | 340 | 333 | 338 | +1.5% | 30,300 | 185億620万 | -1.17% | 165.64 | 15.88 |
| 11/27 | 330 | 334 | 330 | 333 | +0.91% | 48,900 | 182億3244万 | -2.63% | 163.19 | 15.65 |
| 11/26 | 328 | 332 | 328 | 330 | +0.61% | 51,600 | 180億6819万 | -3.51% | 161.72 | 15.5 |
| 11/25 | 335 | 337 | 326 | 328 | -1.2% | 458,300 | 179億5868万 | -4.37% | 160.74 | 15.41 |
| 11/21 | 333 | 337 | 331 | 332 | -0.3% | 38,900 | 181億7769万 | -2.92% | 162.7 | 15.6 |
| 11/20 | 335 | 338 | 331 | 333 | -0.3% | 69,400 | 182億3244万 | -2.92% | 163.19 | 15.65 |
| 11/19 | 335 | 337 | 331 | 334 | -0.6% | 56,500 | 182億8720万 | -2.91% | 163.68 | 15.69 |
| 11/18 | 340 | 346 | 336 | 336 | -1.75% | 108,200 | 183億9670万 | -3.45% | 164.66 | 15.79 |
| 11/17 | 350 | 351 | 342 | 342 | -2.29% | 94,300 | 187億2521万 | -2.84% | 167.6 | 16.07 |
| 11/14 | 346 | 357 | 346 | 350 | +0.86% | 63,200 | 191億6323万 | -1.96% | 171.52 | 16.44 |
| 11/13 | 354 | 354 | 347 | 347 | -1.42% | 52,700 | 189億9897万 | -3.88% | 170.05 | 16.3 |
| 11/12 | 342 | 353 | 342 | 352 | +2.62% | 71,600 | 192億7273万 | -3.3% | 172.5 | 16.54 |
| 11/11 | 348 | 348 | 340 | 343 | -0.58% | 57,800 | 187億7997万 | -6.79% | 168.09 | 16.11 |
| 11/10 | 344 | 345 | 340 | 345 | +1.17% | 54,500 | 188億8947万 | -7.51% | 169.07 | 16.21 |
| 11/07 | 343 | 344 | 337 | 341 | -0.87% | 45,000 | 186億7046万 | -9.55% | 167.11 | 16.02 |
| 11/06 | 341 | 346 | 339 | 344 | +1.18% | 56,000 | 188億3472万 | -9.71% | 168.58 | 16.16 |
| 11/05 | 339 | 340 | 330 | 340 | 0% | 78,700 | 186億1571万 | -12.14% | 166.62 | 15.97 |
| 11/04 | 345 | 345 | 339 | 340 | -1.73% | 81,500 | 186億1571万 | -13.27% | 166.62 | 15.97 |
| 10/31 | 344 | 347 | 341 | 346 | +0.58% | 60,700 | 189億4422万 | -13.07% | 169.56 | 16.26 |
| 10/30 | 346 | 346 | 341 | 344 | +0.58% | 68,500 | 188億3472万 | -14.64% | 168.58 | 16.16 |
| 10/29 | 351 | 351 | 342 | 342 | -1.44% | 106,900 | 187億2521万 | -16.18% | 167.6 | 16.07 |
| 10/28 | 364 | 364 | 346 | 347 | -4.67% | 197,100 | 189億9897万 | -15.98% | 170.05 | 16.3 |
| 10/27 | 350 | 364 | 348 | 364 | +6.43% | 282,700 | 199億2976万 | -12.92% | 178.39 | 17.1 |
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 | |
| 2023年 2月期 | 824 11/15 | 318 1/19 | 9,845,200 11/15 | 419億1663万 | 161億7656万 | +26.37% 1/26 | -24.74% 12/28 |
| 2024年 2月期 | 818 10/16 | 369 1/25 | 11,973,900 7/19 | 429億4982万 | 195億9286万 | +34.94% 7/19 | -34.18% 10/24 |
| 2025年 2月期 | 658 2/18 | 177 8/5 | 24,629,200 10/16 | 357億4262万 | 95億656万 | +112.33% 10/29 | -36.04% 8/5 |
| 最新 | 325 2026/3/26 | 26,100 | 177億9443万 | -4.97% 342 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/03/26 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
177円（2024/08/05） - 84%（1.84倍）
325円（3/26）
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。
