- 3065
- 2026/09/30
- 時価
- 58億円
- PER 予
- 67.42倍
- 2010年以降
- 赤字-866.8倍
（2010-2026年） - PBR
- 2.83倍
- 2010年以降
- 0.65-4.29倍
（2010-2026年） - 配当 予
- 0.31%
- ROE 予
- 4.2%
- ROA 予
- 1.76%
- 資料
- Link
- CSV,JSON
ライフフーズ（3065）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,586
- 始値
- 1,586
- 高値
- 1,590
- 安値
- 1,586
- 終値 +0.19%
- 1,589
- 出来高 -65.91%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +0.13%
1,587 - 株価（25日）
移動平均値 - -0.25%
1,593 - 出来高（5日）
移動平均値 - -20.21%
1,880
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,586 | 1,590 | 1,586 | 1,589 | +0.19% | 1,500 | - | -0.25% | - | - |
| 09/29 | 1,586 | 1,600 | 1,586 | 1,586 | 0% | 4,400 | - | -0.56% | - | - |
| 09/28 | 1,588 | 1,589 | 1,586 | 1,586 | -0.13% | 1,400 | - | -0.63% | - | - |
| 09/25 | 1,586 | 1,588 | 1,586 | 1,588 | 0% | 1,200 | - | -0.56% | - | - |
| 09/24 | 1,589 | 1,589 | 1,586 | 1,588 | +0.13% | 900 | - | -0.63% | - | - |
| 09/18 | 1,586 | 1,589 | 1,585 | 1,586 | -0.19% | 2,600 | - | -0.88% | - | - |
| 09/17 | 1,586 | 1,589 | 1,586 | 1,589 | +0.19% | 1,600 | - | -0.75% | - | - |
| 09/16 | 1,589 | 1,589 | 1,586 | 1,586 | -0.13% | 300 | - | -1% | - | - |
| 09/15 | 1,590 | 1,590 | 1,586 | 1,588 | -0.13% | 1,200 | - | -1% | - | - |
| 09/14 | 1,587 | 1,590 | 1,586 | 1,590 | +0.25% | 1,900 | - | -0.93% | - | - |
| 09/11 | 1,586 | 1,587 | 1,586 | 1,586 | -0.06% | 700 | - | -1.25% | - | - |
| 09/10 | 1,588 | 1,588 | 1,587 | 1,587 | -0.19% | 400 | - | -1.24% | - | - |
| 09/09 | 1,587 | 1,590 | 1,587 | 1,590 | +0.19% | 1,100 | - | -1.12% | - | - |
| 09/08 | 1,588 | 1,588 | 1,587 | 1,587 | -0.06% | 1,100 | - | -1.37% | - | - |
| 09/07 | 1,589 | 1,589 | 1,587 | 1,588 | 0% | 2,500 | - | -1.37% | - | - |
| 09/04 | 1,588 | 1,590 | 1,588 | 1,588 | 0% | 800 | - | -1.49% | - | - |
| 09/03 | 1,594 | 1,594 | 1,588 | 1,588 | -0.38% | 1,300 | - | -1.55% | - | - |
| 09/02 | 1,588 | 1,594 | 1,588 | 1,594 | +0.25% | 1,400 | - | -1.24% | - | - |
| 09/01 | 1,590 | 1,595 | 1,588 | 1,590 | -0.06% | 4,900 | - | -1.55% | - | - |
| 08/31 | 1,592 | 1,597 | 1,590 | 1,591 | -0.25% | 3,300 | - | -1.55% | - | - |
| 08/28 | 1,581 | 1,597 | 1,581 | 1,595 | -1.12% | 12,500 | - | -1.36% | - | - |
| 08/27 | 1,622 | 1,627 | 1,613 | 1,613 | -0.49% | 8,200 | - | -0.31% | - | - |
| 08/26 | 1,621 | 1,628 | 1,620 | 1,621 | -0.12% | 4,100 | - | +0.19% | - | - |
| 08/25 | 1,619 | 1,623 | 1,618 | 1,623 | +0.25% | 4,400 | - | +0.31% | - | - |
| 08/24 | 1,618 | 1,619 | 1,617 | 1,619 | +0.06% | 1,800 | - | +0.06% | - | - |
| 08/21 | 1,619 | 1,619 | 1,617 | 1,618 | 0% | 2,500 | - | 0% | - | - |
| 08/20 | 1,619 | 1,620 | 1,618 | 1,618 | -0.06% | 800 | - | 0% | - | - |
| 08/19 | 1,617 | 1,619 | 1,617 | 1,619 | +0.06% | 1,600 | - | +0.06% | - | - |
| 08/18 | 1,620 | 1,620 | 1,618 | 1,618 | -0.12% | 1,500 | - | 0% | - | - |
| 08/17 | 1,619 | 1,620 | 1,617 | 1,620 | 0% | 1,700 | - | +0.12% | - | - |
| 08/14 | 1,618 | 1,620 | 1,616 | 1,620 | +0.12% | 3,000 | - | +0.12% | - | - |
| 08/13 | 1,618 | 1,619 | 1,617 | 1,618 | -0.06% | 1,500 | - | 0% | - | - |
| 08/12 | 1,618 | 1,619 | 1,618 | 1,619 | +0.06% | 700 | - | +0.06% | - | - |
| 08/10 | 1,615 | 1,618 | 1,615 | 1,618 | +0.12% | 2,500 | - | 0% | - | - |
| 08/07 | 1,615 | 1,616 | 1,615 | 1,616 | 0% | 1,700 | - | -0.19% | - | - |
| 08/06 | 1,618 | 1,618 | 1,616 | 1,616 | 0% | 500 | - | -0.19% | - | - |
| 08/05 | 1,618 | 1,618 | 1,616 | 1,616 | 0% | 1,300 | - | -0.19% | - | - |
| 08/04 | 1,618 | 1,618 | 1,616 | 1,616 | -0.19% | 1,900 | - | -0.12% | - | - |
| 08/03 | 1,619 | 1,619 | 1,619 | 1,619 | +0.12% | 500 | - | +0.06% | - | - |
| 07/31 | 1,620 | 1,620 | 1,617 | 1,617 | -0.12% | 1,700 | - | -0.06% | - | - |
| 07/30 | 1,619 | 1,619 | 1,617 | 1,619 | +0.12% | 1,000 | - | +0.06% | - | - |
| 07/29 | 1,616 | 1,618 | 1,616 | 1,617 | 0% | 1,000 | - | 0% | - | - |
| 07/28 | 1,617 | 1,617 | 1,617 | 1,617 | +0.06% | 300 | - | 0% | - | - |
| 07/27 | 1,618 | 1,620 | 1,616 | 1,616 | -0.25% | 1,600 | - | -0.06% | - | - |
| 07/24 | 1,617 | 1,620 | 1,617 | 1,620 | +0.19% | 400 | - | +0.19% | - | - |
| 07/23 | 1,616 | 1,617 | 1,616 | 1,617 | +0.06% | 200 | - | +0.06% | - | - |
| 07/22 | 1,614 | 1,619 | 1,614 | 1,616 | -0.43% | 800 | - | 0% | - | - |
| 07/21 | 1,623 | 1,623 | 1,623 | 1,623 | +0.5% | 500 | - | +0.43% | - | - |
| 07/17 | 1,617 | 1,622 | 1,615 | 1,615 | -0.25% | 2,300 | - | -0.06% | - | - |
| 07/16 | 1,618 | 1,622 | 1,616 | 1,619 | +0.06% | 2,500 | - | +0.19% | - | - |
| 07/15 | 1,623 | 1,623 | 1,617 | 1,618 | -0.31% | 1,000 | - | +0.19% | - | - |
| 07/14 | 1,613 | 1,623 | 1,613 | 1,623 | -0.12% | 3,900 | - | +0.5% | - | - |
| 07/13 | 1,620 | 1,625 | 1,614 | 1,625 | +0.56% | 1,600 | - | +0.62% | - | - |
| 07/10 | 1,621 | 1,621 | 1,616 | 1,616 | -0.31% | 900 | - | +0.12% | - | - |
| 07/09 | 1,622 | 1,623 | 1,621 | 1,621 | -0.06% | 900 | - | +0.43% | - | - |
| 07/08 | 1,623 | 1,623 | 1,615 | 1,622 | +0.19% | 1,300 | - | +0.5% | - | - |
| 07/07 | 1,621 | 1,623 | 1,619 | 1,619 | -0.12% | 2,200 | - | +0.31% | - | - |
| 07/06 | 1,621 | 1,621 | 1,621 | 1,621 | +0.12% | 800 | - | +0.5% | - | - |
| 07/03 | 1,620 | 1,620 | 1,615 | 1,619 | +0.12% | 1,900 | - | +0.37% | - | - |
| 07/02 | 1,615 | 1,617 | 1,613 | 1,617 | +0.12% | 2,000 | - | +0.25% | - | - |
| 07/01 | 1,614 | 1,615 | 1,610 | 1,615 | +0.37% | 2,600 | - | +0.12% | - | - |
| 06/30 | 1,608 | 1,611 | 1,608 | 1,609 | -0.19% | 600 | - | -0.25% | - | - |
| 06/29 | 1,611 | 1,614 | 1,611 | 1,612 | 0% | 1,800 | - | -0.06% | - | - |
| 06/26 | 1,610 | 1,612 | 1,610 | 1,612 | +0.12% | 500 | - | -0.06% | - | - |
| 06/25 | 1,611 | 1,611 | 1,610 | 1,610 | -0.06% | 300 | - | -0.19% | - | - |
| 06/24 | 1,608 | 1,611 | 1,608 | 1,611 | +0.19% | 500 | - | -0.12% | - | - |
| 06/23 | 1,614 | 1,614 | 1,608 | 1,608 | -0.25% | 1,100 | - | -0.31% | - | - |
| 06/22 | 1,615 | 1,615 | 1,612 | 1,612 | -0.12% | 900 | - | -0.06% | - | - |
| 06/19 | 1,607 | 1,614 | 1,606 | 1,614 | +0.37% | 600 | - | 0% | - | - |
| 06/18 | 1,616 | 1,616 | 1,605 | 1,608 | -0.5% | 2,500 | - | -0.37% | - | - |
| 06/17 | 1,616 | 1,616 | 1,616 | 1,616 | +0.31% | 700 | - | +0.12% | - | - |
| 06/16 | 1,613 | 1,613 | 1,611 | 1,611 | -0.25% | 900 | - | -0.19% | - | - |
| 06/15 | 1,616 | 1,616 | 1,615 | 1,615 | 0% | 1,300 | - | +0.06% | - | - |
| 06/12 | 1,614 | 1,615 | 1,613 | 1,615 | +0.06% | 700 | - | +0.06% | - | - |
| 06/11 | 1,615 | 1,615 | 1,614 | 1,614 | +0.06% | 700 | - | 0% | - | - |
| 06/10 | 1,614 | 1,614 | 1,613 | 1,613 | -0.12% | 300 | - | -0.06% | - | - |
| 06/09 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 100 | - | +0.06% | - | - |
| 06/08 | 1,612 | 1,615 | 1,610 | 1,615 | +0.06% | 800 | - | +0.06% | - | - |
| 06/05 | 1,614 | 1,614 | 1,614 | 1,614 | 0% | 200 | - | 0% | - | - |
| 06/04 | 1,614 | 1,614 | 1,614 | 1,614 | +0.06% | 100 | - | 0% | - | - |
| 06/03 | 1,612 | 1,616 | 1,612 | 1,613 | +0.06% | 1,600 | - | -0.06% | - | - |
| 06/02 | 1,612 | 1,612 | 1,612 | 1,612 | -0.25% | 500 | - | -0.12% | - | - |
| 06/01 | 1,616 | 1,616 | 1,616 | 1,616 | 0% | 1,000 | - | +0.06% | - | - |
| 05/29 | 1,612 | 1,616 | 1,612 | 1,616 | +0.25% | 700 | - | +0.06% | - | - |
| 05/28 | 1,612 | 1,612 | 1,612 | 1,612 | -0.25% | 500 | - | -0.19% | - | - |
| 05/27 | 1,613 | 1,616 | 1,613 | 1,616 | +0.19% | 1,500 | - | +0.06% | - | - |
| 05/26 | 1,613 | 1,613 | 1,613 | 1,613 | +0.06% | 100 | - | -0.12% | - | - |
| 05/25 | 1,611 | 1,616 | 1,610 | 1,612 | -0.06% | 3,400 | - | -0.19% | - | - |
| 05/22 | 1,611 | 1,614 | 1,611 | 1,613 | +0.12% | 900 | - | -0.12% | - | - |
| 05/21 | 1,612 | 1,614 | 1,611 | 1,611 | -0.19% | 400 | - | -0.31% | - | - |
| 05/20 | 1,612 | 1,614 | 1,612 | 1,614 | +0.12% | 800 | - | -0.12% | - | - |
| 05/19 | 1,616 | 1,616 | 1,612 | 1,612 | -0.25% | 800 | - | -0.25% | - | - |
| 05/18 | 1,611 | 1,616 | 1,611 | 1,616 | -0.06% | 1,000 | - | 0% | - | - |
| 05/15 | 1,616 | 1,617 | 1,616 | 1,617 | +0.06% | 1,200 | - | +0.06% | - | - |
| 05/14 | 1,612 | 1,616 | 1,612 | 1,616 | +0.25% | 800 | - | +0.06% | - | - |
| 05/13 | 1,612 | 1,612 | 1,612 | 1,612 | -0.06% | 1,000 | - | -0.19% | - | - |
| 05/12 | 1,615 | 1,615 | 1,613 | 1,613 | -0.12% | 700 | - | -0.19% | - | - |
| 05/11 | 1,617 | 1,617 | 1,615 | 1,615 | -0.12% | 600 | - | -0.06% | - | - |
| 05/08 | 1,617 | 1,617 | 1,617 | 1,617 | +0.06% | 400 | - | +0.12% | - | - |
| 05/07 | 1,617 | 1,617 | 1,611 | 1,616 | -0.06% | 2,700 | - | +0.06% | - | - |
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 | 1,589 2026/9/30 | 1,500 | 58億1637万 | -0.25% 1,593 | |||
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）
- 2026/09/30 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
455円（2008/10/09） - 249%（3.49倍）
1,589円（9/30）
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。
