- 3067
- 2026/10/02
- 時価
- 41億円
- PER 予
- 35.4倍
- 2010年以降
- 赤字-314.72倍
（2010-2025年） - PBR
- 2.24倍
- 2010年以降
- 1.21-5.67倍
（2010-2025年） - 配当 予
- 0%
- ROE 予
- 6.33%
- ROA 予
- 2%
- 資料
- Link
- CSV,JSON
東京一番フーズ（3067）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 | 457 | 458 | 456 | 456 | +0.44% | 1,800 | - | -1.72% |
| 10/01 | 457 | 458 | 453 | 454 | -0.66% | 6,700 | - | -2.16% |
| 09/30 | 452 | 460 | 452 | 457 | +0.66% | 14,500 | - | -1.51% |
| 09/29 | 452 | 461 | 452 | 454 | -2.78% | 76,600 | - | -2.16% |
| 09/28 | 465 | 469 | 461 | 467 | +0.65% | 210,900 | - | +0.65% |
| 09/25 | 465 | 467 | 461 | 464 | -0.43% | 42,100 | - | 0% |
| 09/24 | 466 | 468 | 463 | 466 | +0.22% | 54,200 | - | +0.43% |
| 09/18 | 466 | 467 | 463 | 465 | -0.21% | 10,400 | - | +0.22% |
| 09/17 | 465 | 467 | 464 | 466 | -0.21% | 6,100 | - | +0.65% |
| 09/16 | 465 | 468 | 462 | 467 | 0% | 11,800 | - | +0.86% |
| 09/15 | 467 | 467 | 466 | 467 | -0.21% | 8,800 | - | +1.08% |
| 09/14 | 466 | 470 | 466 | 468 | 0% | 7,300 | - | +1.3% |
| 09/11 | 466 | 470 | 465 | 468 | +0.43% | 8,800 | - | +1.52% |
| 09/10 | 469 | 469 | 466 | 466 | -0.64% | 8,400 | - | +1.08% |
| 09/09 | 466 | 469 | 465 | 469 | +0.64% | 10,400 | - | +1.96% |
| 09/08 | 467 | 467 | 465 | 466 | 0% | 12,300 | - | +1.3% |
| 09/07 | 465 | 469 | 465 | 466 | +0.22% | 7,600 | - | +1.53% |
| 09/04 | 464 | 465 | 464 | 465 | +0.22% | 1,500 | - | +1.31% |
| 09/03 | 466 | 466 | 460 | 464 | -0.43% | 10,400 | - | +1.31% |
| 09/02 | 465 | 467 | 463 | 466 | -0.21% | 16,300 | - | +1.75% |
| 09/01 | 465 | 467 | 465 | 467 | +0.43% | 14,900 | - | +2.19% |
| 08/31 | 463 | 465 | 463 | 465 | +1.31% | 11,600 | - | +1.75% |
| 08/28 | 457 | 460 | 457 | 459 | +0.22% | 10,900 | - | +0.66% |
| 08/27 | 457 | 459 | 457 | 458 | 0% | 4,700 | - | +0.44% |
| 08/26 | 457 | 459 | 457 | 458 | +0.22% | 1,800 | - | +0.44% |
| 08/25 | 456 | 459 | 456 | 457 | -0.65% | 7,200 | - | +0.22% |
| 08/24 | 459 | 460 | 457 | 460 | +0.22% | 2,700 | - | +1.1% |
| 08/21 | 462 | 462 | 456 | 459 | -0.22% | 4,900 | - | +0.88% |
| 08/20 | 460 | 460 | 457 | 460 | 0% | 2,800 | - | +1.1% |
| 08/19 | 461 | 464 | 460 | 460 | -1.08% | 900 | - | +1.32% |
| 08/18 | 460 | 465 | 460 | 465 | +1.09% | 4,200 | - | +2.42% |
| 08/17 | 458 | 465 | 456 | 460 | +0.88% | 12,500 | - | +1.32% |
| 08/14 | （IR情報）15:30 令和8年9月期第3四半期決算短信〔日本基準〕(連結) | |||||||
| 08/14 | 457 | 458 | 454 | 456 | -0.22% | 4,000 | - | +0.66% |
| 08/13 | 453 | 457 | 452 | 457 | +0.66% | 3,000 | - | +0.88% |
| 08/12 | 452 | 455 | 452 | 454 | +0.44% | 5,300 | - | +0.22% |
| 08/10 | 453 | 453 | 452 | 452 | 0% | 4,100 | - | -0.22% |
| 08/07 | 454 | 454 | 451 | 452 | -0.44% | 6,900 | - | -0.22% |
| 08/06 | 453 | 454 | 453 | 454 | +0.22% | 1,300 | - | +0.22% |
| 08/05 | 454 | 454 | 453 | 453 | -0.44% | 1,200 | - | 0% |
| 08/04 | 453 | 455 | 453 | 455 | 0% | 2,700 | - | +0.44% |
| 08/03 | 451 | 455 | 451 | 455 | +0.44% | 4,800 | - | +0.44% |
| 07/31 | 452 | 455 | 451 | 453 | 0% | 9,500 | - | 0% |
| 07/30 | 453 | 455 | 453 | 453 | -0.22% | 2,100 | - | 0% |
| 07/29 | 452 | 455 | 452 | 454 | +0.44% | 2,500 | - | +0.44% |
| 07/28 | 450 | 452 | 450 | 452 | -0.22% | 5,000 | - | 0% |
| 07/27 | 452 | 454 | 450 | 453 | -0.22% | 3,900 | - | +0.22% |
| 07/24 | 452 | 454 | 452 | 454 | +0.44% | 1,000 | - | +0.44% |
| 07/23 | 453 | 453 | 452 | 452 | -0.22% | 1,000 | - | 0% |
| 07/22 | 453 | 455 | 452 | 453 | -0.44% | 5,900 | - | +0.22% |
| 07/21 | 453 | 455 | 453 | 455 | +0.66% | 1,900 | - | +0.66% |
| 07/17 | 452 | 452 | 451 | 452 | -0.22% | 1,900 | - | 0% |
| 07/16 | 452 | 453 | 451 | 453 | +0.22% | 2,100 | - | +0.22% |
| 07/15 | 453 | 453 | 451 | 452 | -0.22% | 2,800 | - | 0% |
| 07/14 | 452 | 453 | 451 | 453 | 0% | 2,600 | - | +0.22% |
| 07/13 | 452 | 453 | 450 | 453 | +0.22% | 2,400 | - | +0.22% |
| 07/10 | 452 | 452 | 451 | 452 | +0.22% | 2,200 | - | 0% |
| 07/09 | 452 | 452 | 451 | 451 | -0.22% | 700 | - | -0.22% |
| 07/08 | 451 | 452 | 451 | 452 | +0.22% | 2,900 | - | 0% |
| 07/07 | 452 | 453 | 450 | 451 | -0.44% | 6,500 | - | -0.22% |
| 07/06 | 452 | 453 | 452 | 453 | 0% | 2,400 | - | +0.22% |
| 07/03 | 454 | 454 | 453 | 453 | -0.22% | 3,600 | - | +0.22% |
| 07/02 | 453 | 454 | 451 | 454 | +0.44% | 4,000 | - | +0.44% |
| 07/01 | 453 | 453 | 452 | 452 | -0.22% | 900 | - | 0% |
| 06/30 | 452 | 453 | 452 | 453 | +0.22% | 2,100 | - | +0.22% |
| 06/29 | 452 | 453 | 450 | 452 | +0.22% | 9,000 | - | +0.22% |
| 06/26 | 449 | 451 | 449 | 451 | +0.22% | 3,600 | - | 0% |
| 06/25 | 450 | 450 | 449 | 450 | 0% | 5,200 | - | -0.22% |
| 06/24 | 446 | 453 | 446 | 450 | -0.44% | 8,600 | - | -0.44% |
| 06/23 | 453 | 453 | 452 | 452 | 0% | 1,000 | - | 0% |
| 06/22 | 452 | 452 | 450 | 452 | +0.22% | 4,500 | - | 0% |
| 06/19 | 451 | 452 | 450 | 451 | 0% | 2,900 | - | -0.22% |
| 06/18 | 452 | 452 | 450 | 451 | -0.22% | 5,300 | - | -0.22% |
| 06/17 | 452 | 452 | 451 | 452 | 0% | 3,900 | - | 0% |
| 06/16 | 453 | 453 | 452 | 452 | 0% | 3,700 | - | +0.22% |
| 06/15 | 452 | 453 | 451 | 452 | 0% | 1,700 | - | +0.22% |
| 06/12 | 452 | 452 | 451 | 452 | 0% | 2,500 | - | +0.22% |
| 06/11 | 451 | 452 | 451 | 452 | 0% | 1,900 | - | +0.22% |
| 06/10 | 451 | 452 | 451 | 452 | +0.22% | 400 | - | +0.22% |
| 06/09 | 451 | 452 | 450 | 451 | 0% | 1,500 | - | 0% |
| 06/08 | 451 | 453 | 451 | 451 | -0.22% | 6,700 | - | 0% |
| 06/05 | 453 | 453 | 451 | 452 | 0% | 3,100 | - | +0.22% |
| 06/04 | 451 | 452 | 448 | 452 | +0.44% | 8,300 | - | +0.22% |
| 06/03 | 451 | 453 | 450 | 450 | -0.22% | 5,200 | - | -0.22% |
| 06/02 | 452 | 453 | 451 | 451 | -0.22% | 3,700 | - | 0% |
| 06/01 | 453 | 453 | 452 | 452 | -0.22% | 700 | - | +0.22% |
| 05/29 | 450 | 453 | 450 | 453 | +0.44% | 4,000 | - | +0.22% |
| 05/28 | 452 | 452 | 448 | 451 | 0% | 4,700 | - | -0.22% |
| 05/27 | 450 | 451 | 450 | 451 | +0.22% | 3,000 | - | -0.22% |
| 05/26 | 452 | 452 | 450 | 450 | -0.66% | 2,900 | - | -0.44% |
| 05/25 | 451 | 453 | 451 | 453 | +0.22% | 400 | - | +0.22% |
| 05/22 | 451 | 452 | 450 | 452 | -0.22% | 900 | - | 0% |
| 05/21 | 450 | 453 | 450 | 453 | +0.44% | 2,300 | - | +0.22% |
| 05/20 | 452 | 452 | 450 | 451 | 0% | 6,000 | - | -0.22% |
| 05/19 | 451 | 451 | 450 | 451 | +0.22% | 1,100 | - | -0.22% |
| 05/18 | 452 | 452 | 450 | 450 | -0.66% | 2,200 | - | -0.44% |
| 05/15 | （IR情報）15:30 令和8年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 05/15 | 450 | 453 | 449 | 453 | +0.67% | 2,500 | - | +0.22% |
| 05/14 | 450 | 450 | 449 | 450 | 0% | 4,400 | - | -0.44% |
| 05/13 | 449 | 451 | 449 | 450 | 0% | 5,400 | - | -0.44% |
| 05/12 | 454 | 455 | 450 | 450 | -0.44% | 5,200 | - | -0.44% |
| 05/11 | 454 | 455 | 449 | 452 | +0.44% | 7,200 | - | -0.22% |
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。
