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
09/30	271	275	269	275	+1.48%	23,600	-	0%
09/29	272	276	271	271	-1.09%	20,900	-	-1.09%
09/28	276	280	273	274	-0.72%	22,500	-	0%
09/25	278	280	275	276	0%	20,700	-	+0.73%
09/24	285	289	274	276	-1.78%	55,300	-	+0.73%
09/18	285	288	279	281	-0.71%	44,800	-	+2.55%
09/17	282	284	281	283	0%	20,600	-	+3.66%
09/16	（IR情報）15:30 2027年２月期第２四半期オンライン決算説明会開催のお知らせ
09/16	279	283	277	283	+1.43%	34,200	-	+3.66%
09/15	280	282	276	279	+1.82%	20,900	-	+2.57%
09/14	280	280	271	274	0%	33,800	-	+0.74%
09/11	276	278	270	274	0%	34,100	-	+0.74%
09/10	（IR情報）15:30 パンパン食品グループとの業務提携に関するお知らせ
09/10	270	274	270	274	+1.48%	22,300	-	+0.74%
09/09	272	272	270	270	-1.1%	10,900	-	-0.74%
09/08	274	275	270	273	-0.36%	18,600	-	+0.74%
09/07	276	276	271	274	-0.36%	15,400	-	+1.11%
09/04	275	279	269	275	+1.85%	39,700	-	+1.85%
09/03	271	275	270	270	-0.37%	18,400	-	+0.37%
09/02	271	275	271	271	-0.73%	19,700	-	+0.74%
09/01	280	280	272	273	-0.36%	23,900	-	+1.87%
08/31	278	278	273	274	+0.74%	20,200	-	+2.24%
08/28	275	279	272	272	-0.37%	26,800	-	+1.87%
08/27	274	276	273	273	0%	16,300	-	+2.25%
08/26	274	276	272	273	+0.37%	18,100	-	+2.25%
08/25	270	275	270	272	-0.73%	16,300	-	+2.26%
08/24	273	276	271	274	+1.86%	35,200	-	+3.01%
08/21	269	272	264	269	+0.37%	44,000	-	+1.13%
08/20	272	272	268	268	0%	13,800	-	+0.37%
08/19	270	270	266	268	-0.74%	27,900	-	0%
08/18	275	275	270	270	-0.37%	19,500	-	+0.75%
08/17	270	274	270	271	0%	17,200	-	+1.12%
08/14	272	276	271	271	+1.12%	23,600	-	+0.74%
08/13	275	275	266	268	-2.55%	58,700	-	-0.37%
08/12	277	280	275	275	-0.72%	38,400	-	+1.85%
08/10	280	280	275	277	-0.72%	32,300	-	+2.21%
08/07	289	289	275	279	+1.45%	96,500	-	+2.95%
08/06	260	310	257	275	+6.59%	707,100	-	+1.1%
08/05	257	260	257	258	0%	15,100	-	-5.15%
08/04	257	260	257	258	-1.15%	16,000	-	-5.49%
08/03	257	261	257	261	+1.56%	23,900	-	-4.74%
07/31	256	261	256	257	+0.39%	25,800	-	-6.55%
07/30	260	260	256	256	-0.78%	22,100	-	-6.91%
07/29	258	259	257	258	+0.78%	13,700	-	-6.52%
07/28	259	260	256	256	-1.92%	26,800	-	-7.58%
07/27	262	262	257	261	-0.38%	34,200	-	-6.12%
07/24	260	265	260	262	-1.13%	25,200	-	-5.76%
07/23	266	269	263	265	-1.12%	17,200	-	-5.02%
07/22	262	270	261	268	+1.52%	76,600	-	-3.94%
07/21	262	266	255	264	+1.15%	71,600	-	-5.71%
07/17	273	273	258	261	-5.09%	165,100	-	-7.12%
07/16	275	281	272	275	-5.17%	155,700	-	-2.48%
07/15	（IR情報）15:30 2027年度2月期第1四半期決算説明資料
07/15	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(非連結)
07/15	290	291	285	290	+1.4%	43,600	-	+2.47%
07/14	280	289	280	286	+2.51%	26,700	-	+0.7%
07/13	279	285	279	279	0%	25,100	-	-1.76%
07/10	280	282	278	279	-1.41%	36,000	-	-2.45%
07/09	282	283	280	283	+0.35%	8,800	-	-1.74%
07/08	281	285	281	282	-0.35%	15,200	-	-2.08%
07/07	292	292	282	283	-2.75%	45,900	-	-1.74%
07/06	293	293	286	291	+0.34%	37,100	-	+0.69%
07/03	292	294	286	290	-0.68%	30,800	-	+0.35%
07/02	287	294	285	292	+2.82%	59,000	-	+0.69%
07/01	285	285	282	284	+0.71%	228,200	-	-2.07%
06/30	285	286	280	282	-0.7%	27,200	-	-3.09%
06/29	282	286	279	284	+2.16%	31,200	-	-2.74%
06/26	278	291	276	278	+1.09%	52,700	-	-4.79%
06/25	273	288	273	275	+0.73%	84,900	-	-6.14%
06/24	275	277	272	273	-0.36%	26,600	-	-7.14%
06/23	278	279	274	274	-1.08%	39,900	-	-7.43%
06/22	275	285	275	277	+1.47%	90,900	-	-6.73%
06/19	280	282	272	273	-2.5%	79,500	-	-8.39%
06/18	288	288	280	280	-1.41%	46,800	-	-6.35%
06/17	286	287	283	284	-0.35%	58,400	-	-5.33%
06/16	289	290	285	285	-1.04%	63,800	-	-5.32%
06/15	（IR情報）17:00 2027年２月期第１四半期オンライン決算説明会開催のお知らせ
06/15	291	296	286	288	-0.69%	61,100	-	-4.64%
06/12	300	300	288	290	-2.68%	93,800	-	-3.97%
06/11	305	307	296	298	-1.65%	45,600	-	-1.65%
06/10	303	308	300	303	-0.33%	43,100	-	0%
06/09	313	313	303	304	-4.4%	38,300	-	+0.33%
06/08	309	324	302	318	+0.32%	98,100	-	+4.95%
06/05	（5%ルール）メルコグループ（32.93%）STM HERITAGE PTE.LTD.（0.35%）
06/05	（5%ルール）牧寛之（0%）メルコグループ（32.93%）MBFアクセラレーション（6.74%）
06/05	291	325	291	317	+8.93%	131,600	-	+4.62%
06/04	293	298	291	291	-1.02%	33,200	-	-3.96%
06/03	297	297	290	294	-1.01%	45,700	-	-3.29%
06/02	299	299	287	297	-0.34%	60,000	-	-2.62%
06/01	304	304	298	298	-1.32%	37,700	-	-2.3%
05/29	（IR情報）15:30 主要株主である筆頭株主の異動に関するお知らせ
05/29	301	307	301	302	+0.33%	28,200	-	-1.31%
05/28	301	303	300	301	0%	30,900	-	-1.95%
05/27	302	305	298	301	-0.99%	37,800	-	-2.27%
05/26	（IR情報）15:30 事業計画及び成長可能性に関する事項について
05/26	301	304	300	304	+1.33%	26,300	-	-1.62%
05/25	301	302	297	300	-0.33%	58,100	-	-2.91%
05/22	（IR情報）15:30 有償ストック・オプション(新株予約権)の発行内容確定に関するお知らせ
05/22	304	310	299	301	-1.63%	61,800	-	-2.9%
05/21	301	308	301	306	+1.32%	18,900	-	-1.61%
05/20	313	313	301	302	-3.51%	56,900	-	-3.21%
05/19	305	313	304	313	+2.62%	30,700	-	0%
05/18	302	309	301	305	+0.99%	36,300	-	-2.87%
05/15	302	303	301	302	+0.33%	10,400	-	-4.13%
05/14	305	306	301	301	-0.33%	16,400	-	-4.75%
05/13	300	304	300	302	+0.67%	17,800	-	-4.73%
05/12	305	307	300	300	-1.32%	23,700	-	-5.66%
05/11	300	305	300	304	+1.33%	30,200	-	-4.7%
05/08	301	303	299	300	0%	37,900	-	-6.25%
05/07	312	313	299	300	-3.85%	136,100	-	-6.54%
05/07	（空売り報告）個人 251,700株（0.45%）-0.13%義務消失

ベースフード（2936）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート