- 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）のイベントチャート
2026/05/11～2026/10/02
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/02 | 1,589 | 1,589 | 1,587 | 1,587 | -0.13% | 300 | - | -0.25% |
| 10/01 | 1,590 | 1,590 | 1,589 | 1,589 | 0% | 500 | - | -0.19% |
| 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 | （5%ルール）みずほ信託銀行（4.36%） | |||||||
| 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 | （5%ルール）ライフスポーツ財団（16.39%）清久商事（14.34%）清水明子（11.73%） | |||||||
| 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 | （IR情報）15:15 2027年2月期第1四半期決算短信〔日本基準〕(非連結) | |||||||
| 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% |
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。
