ライフフーズ（3065）の株価チャート
株価
6/5
- 前日 (6/4)
- 1,614
- 始値
- 1,614
- 高値
- 1,614
- 安値
- 1,614
- 終値 ±0%
- 1,614
- 出来高 +100%
- 200
乖離率
- 株価（5日）
移動平均値 - 0%
1,614 - 株価（25日）
移動平均値 - 0%
1,614 - 出来高（5日）
移動平均値 - -70.59%
680
2026/01/05～2026/06/05
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 | ||||||||||
| 06/05 | 1,614 | 1,614 | 1,614 | 1,614 | 0% | 200 | 59億788万 | 0% | 68.43 | 2.92 |
| 06/04 | 1,614 | 1,614 | 1,614 | 1,614 | +0.06% | 100 | 59億788万 | 0% | 68.43 | 2.92 |
| 06/03 | 1,612 | 1,616 | 1,612 | 1,613 | +0.06% | 1,600 | 59億422万 | -0.06% | 68.38 | 2.92 |
| 06/02 | 1,612 | 1,612 | 1,612 | 1,612 | -0.25% | 500 | 59億56万 | -0.12% | 68.34 | 2.92 |
| 06/01 | 1,616 | 1,616 | 1,616 | 1,616 | 0% | 1,000 | 59億1520万 | +0.06% | 68.51 | 2.92 |
| 05/29 | 1,612 | 1,616 | 1,612 | 1,616 | +0.25% | 700 | 59億1520万 | +0.06% | 68.51 | 2.92 |
| 05/28 | 1,612 | 1,612 | 1,612 | 1,612 | -0.25% | 500 | 59億56万 | -0.19% | 68.34 | 2.92 |
| 05/27 | 1,613 | 1,616 | 1,613 | 1,616 | +0.19% | 1,500 | 59億1520万 | +0.06% | 68.51 | 2.92 |
| 05/26 | 1,613 | 1,613 | 1,613 | 1,613 | +0.06% | 100 | 59億422万 | -0.12% | 68.38 | 2.92 |
| 05/25 | 1,611 | 1,616 | 1,610 | 1,612 | -0.06% | 3,400 | 59億56万 | -0.19% | 68.34 | 2.92 |
| 05/22 | 1,611 | 1,614 | 1,611 | 1,613 | +0.12% | 900 | 59億422万 | -0.12% | 68.38 | 2.92 |
| 05/21 | 1,612 | 1,614 | 1,611 | 1,611 | -0.19% | 400 | 58億9690万 | -0.31% | 68.3 | 2.92 |
| 05/20 | 1,612 | 1,614 | 1,612 | 1,614 | +0.12% | 800 | 59億788万 | -0.12% | 68.43 | 2.92 |
| 05/19 | 1,616 | 1,616 | 1,612 | 1,612 | -0.25% | 800 | 59億56万 | -0.25% | 68.34 | 2.92 |
| 05/18 | 1,611 | 1,616 | 1,611 | 1,616 | -0.06% | 1,000 | 59億1520万 | 0% | 68.51 | 2.92 |
| 05/15 | 1,616 | 1,617 | 1,616 | 1,617 | +0.06% | 1,200 | 59億1886万 | +0.06% | 68.55 | 2.93 |
| 05/14 | 1,612 | 1,616 | 1,612 | 1,616 | +0.25% | 800 | 59億1520万 | +0.06% | 68.51 | 2.92 |
| 05/13 | 1,612 | 1,612 | 1,612 | 1,612 | -0.06% | 1,000 | 59億56万 | -0.19% | 68.34 | 2.92 |
| 05/12 | 1,615 | 1,615 | 1,613 | 1,613 | -0.12% | 700 | 59億422万 | -0.19% | 68.38 | 2.92 |
| 05/11 | 1,617 | 1,617 | 1,615 | 1,615 | -0.12% | 600 | 59億1154万 | -0.06% | 68.47 | 2.92 |
| 05/08 | 1,617 | 1,617 | 1,617 | 1,617 | +0.06% | 400 | 59億1886万 | +0.12% | 68.55 | 2.93 |
| 05/07 | 1,617 | 1,617 | 1,611 | 1,616 | -0.06% | 2,700 | 59億1520万 | +0.06% | 68.51 | 2.92 |
| 05/01 | 1,615 | 1,617 | 1,614 | 1,617 | +0.25% | 3,200 | 59億1886万 | +0.12% | 68.55 | 2.93 |
| 04/30 | 1,613 | 1,614 | 1,613 | 1,613 | 0% | 800 | 59億422万 | -0.06% | 68.38 | 2.92 |
| 04/28 | 1,615 | 1,615 | 1,611 | 1,613 | -0.12% | 2,800 | 59億422万 | -0.06% | 68.38 | 2.92 |
| 04/27 | 1,615 | 1,616 | 1,615 | 1,615 | 0% | 800 | 59億1154万 | +0.06% | 68.47 | 2.92 |
| 04/24 | 1,614 | 1,618 | 1,614 | 1,615 | -0.12% | 2,500 | 59億1154万 | +0.06% | 68.47 | 2.92 |
| 04/23 | 1,613 | 1,617 | 1,613 | 1,617 | -0.06% | 1,400 | 59億1886万 | +0.25% | 68.55 | 2.93 |
| 04/22 | 1,618 | 1,619 | 1,618 | 1,618 | 0% | 700 | 59億2252万 | +0.31% | 68.6 | 2.93 |
| 04/21 | 1,618 | 1,618 | 1,618 | 1,618 | 0% | 600 | 59億2252万 | +0.31% | 68.6 | 2.93 |
| 04/20 | 1,617 | 1,618 | 1,617 | 1,618 | +0.12% | 1,200 | 59億2252万 | +0.31% | 68.6 | 2.93 |
| 04/17 | 1,618 | 1,618 | 1,616 | 1,616 | -0.06% | 1,000 | 59億1520万 | +0.19% | 68.51 | 2.92 |
| 04/16 | 1,617 | 1,617 | 1,617 | 1,617 | 0% | 400 | 59億1886万 | +0.25% | 68.55 | 2.93 |
| 04/15 | 1,613 | 1,617 | 1,613 | 1,617 | -0.06% | 900 | 59億1886万 | +0.31% | 68.55 | 2.93 |
| 04/14 | 1,619 | 1,619 | 1,618 | 1,618 | -0.06% | 900 | 59億2252万 | +0.37% | 68.6 | 2.93 |
| 04/13 | 1,618 | 1,619 | 1,608 | 1,619 | +0.19% | 2,600 | 59億2618万 | +0.43% | 68.64 | 2.93 |
| 04/09 | 1,610 | 1,616 | 1,608 | 1,616 | +0.12% | 1,700 | 59億1520万 | +0.25% | 68.51 | 2.92 |
| 04/08 | 1,619 | 1,619 | 1,610 | 1,614 | +0.19% | 2,200 | 59億788万 | +0.12% | 68.43 | 2.92 |
| 04/07 | 1,611 | 1,611 | 1,611 | 1,611 | 0% | 800 | 58億9690万 | -0.06% | 68.3 | 2.92 |
| 04/06 | 1,612 | 1,612 | 1,611 | 1,611 | -0.06% | 600 | 58億9690万 | -0.06% | 68.3 | 2.92 |
| 04/03 | 1,614 | 1,620 | 1,612 | 1,612 | -0.06% | 1,300 | 59億56万 | -0.06% | 68.34 | 2.92 |
| 04/02 | 1,619 | 1,619 | 1,613 | 1,613 | -0.37% | 600 | 59億422万 | -0.06% | 68.38 | 2.92 |
| 04/01 | 1,619 | 1,619 | 1,619 | 1,619 | +0.25% | 200 | 59億2618万 | +0.25% | 68.64 | 2.93 |
| 03/30 | 1,607 | 1,615 | 1,606 | 1,615 | +0.37% | 1,400 | 59億1154万 | -0.06% | 68.47 | 2.92 |
| 03/27 | 1,613 | 1,613 | 1,605 | 1,609 | +0.19% | 1,400 | 58億8958万 | -0.56% | 68.21 | 2.91 |
| 03/26 | 1,606 | 1,606 | 1,606 | 1,606 | 0% | 600 | 58億7860万 | -0.8% | 68.09 | 2.91 |
| 03/25 | 1,605 | 1,606 | 1,605 | 1,606 | +0.06% | 1,400 | 58億7860万 | -0.93% | 68.09 | 2.91 |
| 03/24 | 1,606 | 1,607 | 1,605 | 1,605 | -0.06% | 1,900 | 58億7494万 | -1.11% | 68.05 | 2.9 |
| 03/23 | 1,612 | 1,615 | 1,606 | 1,606 | -0.37% | 1,100 | 58億7860万 | -1.11% | 68.09 | 2.91 |
| 03/19 | 1,609 | 1,612 | 1,607 | 1,612 | +0.06% | 1,300 | 59億56万 | -0.86% | 68.34 | 2.92 |
| 03/18 | 1,615 | 1,615 | 1,611 | 1,611 | 0% | 300 | 58億9690万 | -0.98% | 68.3 | 2.92 |
| 03/17 | 1,610 | 1,612 | 1,610 | 1,611 | -0.25% | 600 | 58億9690万 | -1.1% | 68.3 | 2.92 |
| 03/16 | 1,619 | 1,619 | 1,615 | 1,615 | -0.12% | 400 | 59億1154万 | -0.92% | 68.47 | 2.92 |
| 03/13 | 1,619 | 1,619 | 1,617 | 1,617 | -0.12% | 500 | 59億1886万 | -0.86% | 68.55 | 2.93 |
| 03/12 | 1,619 | 1,619 | 1,619 | 1,619 | +0.37% | 100 | 59億2618万 | -0.74% | 68.64 | 2.93 |
| 03/11 | 1,608 | 1,613 | 1,608 | 1,613 | +0.37% | 400 | 59億422万 | -1.16% | 68.38 | 2.92 |
| 03/10 | 1,611 | 1,611 | 1,607 | 1,607 | -0.19% | 3,000 | 58億8226万 | -1.59% | 68.13 | 2.91 |
| 03/09 | 1,615 | 1,615 | 1,608 | 1,610 | -0.31% | 1,200 | 58億9324万 | -1.47% | 68.26 | 2.91 |
| 03/06 | 1,623 | 1,623 | 1,615 | 1,615 | 0% | 800 | 59億1154万 | -1.22% | 68.47 | 2.92 |
| 03/05 | 1,608 | 1,615 | 1,608 | 1,615 | +0.44% | 1,700 | 59億1154万 | -1.28% | 68.47 | 2.92 |
| 03/04 | 1,612 | 1,627 | 1,608 | 1,608 | -0.5% | 3,400 | 58億8592万 | -1.77% | 68.17 | 2.91 |
| 03/03 | 1,620 | 1,620 | 1,615 | 1,616 | -0.12% | 1,300 | 59億1520万 | -1.4% | 68.51 | 2.92 |
| 03/02 | 1,620 | 1,629 | 1,611 | 1,618 | -0.19% | 5,500 | 59億2252万 | -1.34% | 68.6 | 2.93 |
| 02/27 | 1,617 | 1,630 | 1,612 | 1,621 | +0.25% | 5,600 | 59億3350万 | -1.22% | 140.17 | 2.93 |
| 02/26 | 1,601 | 1,620 | 1,601 | 1,617 | -1.16% | 12,700 | 59億1886万 | -1.52% | 139.82 | 2.93 |
| 02/25 | 1,648 | 1,649 | 1,633 | 1,636 | -0.91% | 14,800 | 59億8841万 | -0.49% | 141.46 | 2.96 |
| 02/24 | 1,655 | 1,655 | 1,650 | 1,651 | -0.12% | 6,300 | 60億4332万 | +0.43% | 142.76 | 2.99 |
| 02/20 | 1,653 | 1,653 | 1,650 | 1,653 | +0.18% | 1,800 | 60億5064万 | +0.55% | 142.93 | 2.99 |
| 02/19 | 1,652 | 1,653 | 1,650 | 1,650 | +0.43% | 1,900 | 60億3966万 | +0.43% | 142.67 | 2.99 |
| 02/18 | 1,643 | 1,643 | 1,643 | 1,643 | -0.48% | 200 | 60億1403万 | 0% | 142.07 | 2.97 |
| 02/17 | 1,650 | 1,651 | 1,645 | 1,651 | +0.3% | 1,700 | 60億4332万 | +0.49% | 142.76 | 2.99 |
| 02/16 | 1,647 | 1,649 | 1,646 | 1,646 | -0.06% | 1,700 | 60億2501万 | +0.24% | 142.33 | 2.98 |
| 02/13 | 1,649 | 1,649 | 1,647 | 1,647 | +0.12% | 2,200 | 60億2867万 | +0.37% | 142.41 | 2.98 |
| 02/12 | 1,647 | 1,650 | 1,645 | 1,645 | -0.12% | 2,000 | 60億2135万 | +0.24% | 142.24 | 2.98 |
| 02/10 | 1,648 | 1,648 | 1,641 | 1,647 | +0.3% | 600 | 60億2867万 | +0.43% | 142.41 | 2.98 |
| 02/09 | 1,642 | 1,647 | 1,641 | 1,642 | +0.18% | 1,600 | 60億1037万 | +0.18% | 141.98 | 2.97 |
| 02/06 | 1,638 | 1,639 | 1,638 | 1,639 | +0.12% | 800 | 59億9939万 | 0% | 141.72 | 2.97 |
| 02/05 | 1,637 | 1,637 | 1,637 | 1,637 | -0.18% | 200 | 59億9207万 | -0.06% | 141.55 | 2.96 |
| 02/04 | 1,634 | 1,640 | 1,634 | 1,640 | +0.37% | 700 | 60億305万 | +0.18% | 141.81 | 2.97 |
| 02/03 | 1,635 | 1,639 | 1,633 | 1,634 | -0.18% | 1,100 | 59億8109万 | -0.18% | 141.29 | 2.96 |
| 02/02 | 1,634 | 1,637 | 1,634 | 1,637 | -0.06% | 2,200 | 59億9207万 | +0.06% | 141.55 | 2.96 |
| 01/30 | 1,631 | 1,638 | 1,630 | 1,638 | +0.37% | 1,900 | 59億9573万 | +0.12% | 141.64 | 2.96 |
| 01/29 | 1,637 | 1,640 | 1,631 | 1,632 | -0.43% | 2,600 | 59億7377万 | -0.24% | 141.12 | 2.95 |
| 01/28 | 1,645 | 1,645 | 1,639 | 1,639 | -0.67% | 1,500 | 59億9939万 | +0.18% | 141.72 | 2.97 |
| 01/27 | 1,645 | 1,652 | 1,645 | 1,650 | +0.36% | 700 | 60億3966万 | +0.92% | 142.67 | 2.99 |
| 01/26 | 1,650 | 1,651 | 1,644 | 1,644 | -0.6% | 1,500 | 60億1769万 | +0.61% | 142.16 | 2.97 |
| 01/23 | 1,644 | 1,656 | 1,644 | 1,654 | +0.67% | 600 | 60億5430万 | +1.22% | 143.02 | 2.99 |
| 01/22 | 1,643 | 1,650 | 1,643 | 1,643 | -0.06% | 1,000 | 60億1403万 | +0.61% | 142.07 | 2.97 |
| 01/21 | 1,644 | 1,645 | 1,644 | 1,644 | -0.6% | 1,200 | 60億1769万 | +0.74% | 142.16 | 2.97 |
| 01/20 | 1,643 | 1,661 | 1,642 | 1,654 | +0.79% | 1,600 | 60億5430万 | +1.41% | 143.02 | 2.99 |
| 01/19 | 1,643 | 1,644 | 1,641 | 1,641 | +0.06% | 1,200 | 60億671万 | +0.67% | 141.9 | 2.97 |
| 01/16 | 1,639 | 1,644 | 1,639 | 1,640 | -0.18% | 1,200 | 60億305万 | +0.61% | 141.81 | 2.97 |
| 01/15 | 1,640 | 1,643 | 1,635 | 1,643 | +0.31% | 1,400 | 60億1403万 | +0.8% | 142.07 | 2.97 |
| 01/14 | 1,634 | 1,638 | 1,631 | 1,638 | -0.12% | 2,400 | 59億9573万 | +0.55% | 141.64 | 2.96 |
| 01/13 | 1,633 | 1,640 | 1,633 | 1,640 | +0.61% | 1,500 | 60億305万 | +0.68% | 141.81 | 2.97 |
| 01/09 | 1,633 | 1,638 | 1,630 | 1,630 | -0.18% | 2,500 | 59億6645万 | +0.12% | 140.94 | 2.95 |
| 01/08 | 1,632 | 1,633 | 1,632 | 1,633 | +0.06% | 1,300 | 59億7743万 | +0.31% | 141.2 | 2.95 |
| 01/07 | 1,628 | 1,632 | 1,627 | 1,632 | +0.18% | 2,100 | 59億7377万 | +0.25% | 141.12 | 2.95 |
| 01/06 | 1,626 | 1,631 | 1,626 | 1,629 | +0.18% | 1,600 | 59億6279万 | +0.06% | 140.86 | 2.95 |
| 01/05 | 1,627 | 1,630 | 1,626 | 1,626 | 0% | 2,700 | 59億5181万 | -0.12% | 140.6 | 2.94 |
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 | |
| 2009年 2月期 | 1,075 215 6/3 | 455 91 10/9 | 5,000 25,000 7/4 25,000 6/5 | - | - | +24.5% 6/2 | -40.15% 10/9 |
| 2010年 2月期 | 860 172 8/24 | 610 122 3/10 | 5,200 26,000 6/15 | - | - | +17.26% 7/2 | -10.92% 9/30 |
| 2011年 2月期 | 805 161 7/5 | 665 133 11/8 | 4,000 20,000 7/5 | 29億4662万 | 24億3416万 | +13.64% 12/3 | -11.73% 3/16 |
| 2012年 2月期 | 850 170 2/7 | 650 130 3/17 130 3/16 | 4,600 23,000 12/5 | 31億1134万 | 23億7926万 | +10.12% 2/7 | -6.84% 9/12 |
| 2013年 2月期 | 1,085 217 2/4 | 765 153 3/6 | 3,800 19,000 4/17 | 39億7153万 | 28億20万 | +11.75% 2/1 | -7.94% 2/27 |
| 2014年 2月期 | 1,150 230 5/17 | 940 188 3/1 | 5,800 29,000 12/5 | 42億946万 | 34億4077万 | +9.92% 5/15 | -9.52% 8/28 |
| 2015年 2月期 | 1,500 300 1/20 300 1/19 | 1,020 204 3/28 204 3/27 | 13,200 66,000 12/16 | 54億9060万 | 37億3360万 | +15.9% 1/19 | -8.42% 12/16 |
| 2016年 2月期 | 1,775 355 7/15 | 1,360 272 3/11 272 3/6 他2件 | 7,800 39,000 7/9 | 64億9721万 | 49億7814万 | +8.27% 4/15 | -11.15% 9/8 |
| 2017年 2月期 | 1,675 335 2/22 335 2/21 他2件 | 1,450 290 3/3 | 8,800 44,000 4/20 | 61億3117万 | 53億758万 | +7.59% 3/31 | -4.35% 2/27 |
| 2018年 2月期 | 2,100 1/10 1/9 | 1,580 316 4/20 | 26,400 132,000 3/21 | 76億8684万 | 57億8343万 | +10.76% 12/20 | -7.08% 2/6 |
| 2019年 2月期 | 2,198 7/5 | 1,560 12/26 | 12,500 8/29 | 80億4555万 | 57億1022万 | +4.67% 7/5 | -13.61% 12/26 |
| 2020年 2月期 | 2,219 8/14 | 1,562 2/28 | 24,400 8/14 | 81億2242万 | 57億1754万 | +5.67% 12/5 | -25.72% 3/13 |
| 2021年 2月期 | 1,831 8/27 | 1,252 3/10 | 7,000 3/10 | 67億219万 | 45億8282万 | +12.89% 4/9 | -7.18% 4/6 |
| 2022年 2月期 | 1,785 7/9 | 1,586 8/30 | 11,900 8/30 | 65億3381万 | 58億539万 | +3.04% 6/4 | -5.5% 8/30 |
| 2023年 2月期 | 1,776 8/29 | 1,602 9/9 3/8 | 9,900 8/30 | 65億87万 | 58億6396万 | +2.55% 5/31 | -5.41% 9/9 |
| 2024年 2月期 | 1,755 8/29 | 1,640 3/3 | 12,200 2/28 | 64億2400万 | 60億305万 | +1.8% 7/13 | -2.89% 2/28 |
| 2025年 2月期 | 1,718 7/31 7/30 他5件 | 1,625 2/28 2/27 他2件 | 13,400 10/15 | 62億8856万 | 59億4815万 | +1.8% 10/15 | -3.47% 2/28 |
| 2026年 2月期 | 1,706 3/3 | 1,601 2/26 | 15,800 4/24 | 62億4464万 | 58億6030万 | +1.48% 8/27 | -1.8% 3/4 |
| 最新 | 1,614 2026/6/5 | 200 | 59億788万 | 0% 1,614 | |||
年間値上がり率
- 2007/12/27 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/27
- -25%（0.75倍）
- 2009/12/29 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/28 vs 2009/12/29
- -6%（0.94倍）
- 2011/12/28 vs 2010/12/28
- 4%（1.04倍）
- 2012/12/27 vs 2011/12/28
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/27
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/06/05 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
455円（2008/10/09） - 255%（3.55倍）
1,614円（6/5）
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。
