- 3077
- 2026/10/06
- 時価
- 97億円
- PER 予
- 15.53倍
- 2010年以降
- 赤字-37.71倍
（2010-2025年） - PBR
- 7.22倍
- 2010年以降
- 0.72-26.32倍
（2010-2025年） - 配当 予
- 0%
- ROE 予
- 46.47%
- ROA 予
- 16.6%
- 資料
- Link
- CSV,JSON
ホリイフードサービス（3077）の時価総額の推移
- 2010年3月31日
- 37億7622万
- 2011年3月31日
- 24億8346万
- 2012年3月30日
- 33億5664万
- 2013年3月29日
- 48億3084万
- 2014年3月31日
- 31億7503万
- 2015年3月31日
- 34億6983万
- 2016年3月31日
- 32億4869万
- 2017年3月31日
- 32億1464万
- 2018年3月30日
- 42億6350万
- 2019年3月29日
- 34億8111万
- 2020年3月31日
- 27億3272万
- 2021年3月31日
- 29億8218万
- 2022年3月31日
- 26億7603万
- 2023年3月31日
- 26億5902万
- 2024年3月29日
- 20億4104万
- 2025年11月28日
- 32億9847万
2026/05/13～2026/10/06
株価＆時価総額の推移
| 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 | ||||||||||
| 10/06 | 1,385 | 1,417 | 1,385 | 1,401 | -0.28% | 19,300 | - | +5.58% | - | - |
| 10/05 | 1,458 | 1,459 | 1,400 | 1,405 | -2.63% | 19,100 | - | +6.84% | - | - |
| 10/02 | 1,478 | 1,505 | 1,437 | 1,443 | -2.37% | 20,200 | - | +10.74% | - | - |
| 10/01 | 1,520 | 1,520 | 1,465 | 1,478 | +0.2% | 29,900 | - | +14.84% | - | - |
| 09/30 | 1,485 | 1,498 | 1,454 | 1,475 | +1.65% | 18,900 | - | +16.05% | - | - |
| 09/29 | 1,394 | 1,526 | 1,376 | 1,451 | +4.39% | 51,600 | - | +15.89% | - | - |
| 09/28 | 1,367 | 1,390 | 1,350 | 1,390 | +1.68% | 16,000 | - | +12.64% | - | - |
| 09/25 | 1,340 | 1,367 | 1,321 | 1,367 | +1.48% | 11,200 | - | +12.33% | - | - |
| 09/24 | 1,350 | 1,355 | 1,311 | 1,347 | -0.15% | 19,200 | - | +12.25% | - | - |
| 09/18 | 1,311 | 1,355 | 1,301 | 1,349 | +2.9% | 29,500 | - | +13.94% | - | - |
| 09/17 | 1,281 | 1,311 | 1,265 | 1,311 | +3.39% | 23,000 | - | +12.53% | - | - |
| 09/16 | 1,272 | 1,305 | 1,238 | 1,268 | -0.63% | 65,400 | - | +10.45% | - | - |
| 09/15 | 1,256 | 1,319 | 1,256 | 1,276 | +0.63% | 14,800 | - | +12.72% | - | - |
| 09/14 | 1,267 | 1,284 | 1,260 | 1,268 | +0.08% | 15,300 | - | +13.62% | - | - |
| 09/11 | 1,270 | 1,299 | 1,253 | 1,267 | +0.16% | 19,500 | - | +15.29% | - | - |
| 09/10 | 1,316 | 1,316 | 1,265 | 1,265 | -3.95% | 6,800 | - | +16.81% | - | - |
| 09/09 | 1,339 | 1,339 | 1,290 | 1,317 | -1.64% | 12,400 | - | +23.31% | - | - |
| 09/08 | 1,287 | 1,339 | 1,255 | 1,339 | +4.04% | 22,800 | - | +27.4% | - | - |
| 09/07 | 1,294 | 1,299 | 1,255 | 1,287 | +3.79% | 21,500 | - | +24.59% | - | - |
| 09/04 | 1,250 | 1,280 | 1,236 | 1,240 | -0.8% | 20,700 | - | +21.93% | - | - |
| 09/03 | 1,242 | 1,275 | 1,242 | 1,250 | -0.24% | 11,900 | - | +24.5% | - | - |
| 09/02 | 1,261 | 1,285 | 1,234 | 1,253 | -1.57% | 35,200 | - | +26.57% | - | - |
| 09/01 | 1,215 | 1,314 | 1,215 | 1,273 | +3.58% | 32,900 | - | +30.43% | - | - |
| 08/31 | 1,241 | 1,241 | 1,125 | 1,229 | +1.07% | 40,600 | - | +27.75% | - | - |
| 08/28 | 1,130 | 1,236 | 1,130 | 1,216 | +10.55% | 59,600 | - | +28.13% | - | - |
| 08/27 | 1,120 | 1,135 | 1,089 | 1,100 | -1.79% | 21,100 | - | +17.4% | - | - |
| 08/26 | 1,046 | 1,143 | 1,046 | 1,120 | +7.28% | 30,400 | - | +20.43% | - | - |
| 08/25 | 1,063 | 1,065 | 1,019 | 1,044 | -1.79% | 23,300 | - | +13.23% | - | - |
| 08/24 | 1,021 | 1,080 | 1,021 | 1,063 | +4.11% | 20,300 | - | +16.17% | - | - |
| 08/21 | 1,021 | 1,064 | 1,011 | 1,021 | +1.9% | 30,000 | - | +12.44% | - | - |
| 08/20 | 952 | 1,010 | 945 | 1,002 | +6.14% | 29,500 | - | +11.21% | - | - |
| 08/19 | 950 | 956 | 932 | 944 | -0.74% | 9,000 | - | +5.36% | - | - |
| 08/18 | 945 | 956 | 921 | 951 | +0.85% | 22,300 | - | +6.73% | - | - |
| 08/17 | 901 | 944 | 900 | 943 | +6.55% | 44,300 | - | +6.31% | - | - |
| 08/14 | 900 | 900 | 878 | 885 | -0.45% | 16,600 | - | +0.45% | - | - |
| 08/13 | 873 | 900 | 873 | 889 | +2.42% | 11,400 | - | +1.25% | - | - |
| 08/12 | 868 | 876 | 856 | 868 | 0% | 12,600 | - | -0.8% | - | - |
| 08/10 | 848 | 874 | 848 | 868 | +2.36% | 9,700 | - | -0.57% | - | - |
| 08/07 | 864 | 873 | 836 | 848 | -2.3% | 27,700 | - | -2.53% | - | - |
| 08/06 | 885 | 892 | 861 | 868 | -2.25% | 26,500 | - | -0.23% | - | - |
| 08/05 | 893 | 893 | 881 | 888 | +1.02% | 6,900 | - | +2.3% | - | - |
| 08/04 | 880 | 887 | 873 | 879 | -1.24% | 11,400 | - | +1.5% | - | - |
| 08/03 | 905 | 905 | 874 | 890 | -1% | 15,000 | - | +2.89% | - | - |
| 07/31 | 894 | 906 | 894 | 899 | -0.33% | 13,300 | - | +4.66% | - | - |
| 07/30 | 896 | 907 | 892 | 902 | +0.11% | 9,400 | - | +5.74% | - | - |
| 07/29 | 907 | 923 | 892 | 901 | -0.77% | 15,900 | - | +6.38% | - | - |
| 07/28 | 920 | 920 | 901 | 908 | -0.77% | 14,900 | - | +8.1% | - | - |
| 07/27 | 904 | 929 | 904 | 915 | +0.99% | 6,300 | - | +9.98% | - | - |
| 07/24 | 923 | 923 | 906 | 906 | -2.69% | 19,500 | - | +9.95% | - | - |
| 07/23 | 920 | 936 | 918 | 931 | +1.2% | 15,100 | - | +14.09% | - | - |
| 07/22 | 928 | 928 | 903 | 920 | -0.22% | 18,100 | - | +14% | - | - |
| 07/21 | 880 | 973 | 880 | 922 | +6.59% | 73,700 | - | +15.68% | - | - |
| 07/17 | 884 | 909 | 850 | 865 | -3.78% | 24,700 | - | +9.91% | - | - |
| 07/16 | 841 | 949 | 841 | 899 | +7.02% | 60,100 | - | +15.11% | - | - |
| 07/15 | 858 | 910 | 821 | 840 | -3.45% | 102,800 | - | +8.53% | - | - |
| 07/14 | 839 | 870 | 837 | 870 | +4.57% | 41,900 | - | +12.84% | - | - |
| 07/13 | 836 | 876 | 831 | 832 | +0.6% | 26,000 | - | +8.62% | - | - |
| 07/10 | 825 | 828 | 813 | 827 | +2.1% | 11,500 | - | +8.53% | - | - |
| 07/09 | 815 | 817 | 803 | 810 | -0.61% | 9,500 | - | +6.72% | - | - |
| 07/08 | 802 | 825 | 797 | 815 | +1.49% | 10,100 | - | +7.8% | - | - |
| 07/07 | 805 | 814 | 803 | 803 | -0.74% | 8,700 | - | +6.5% | - | - |
| 07/06 | 812 | 812 | 802 | 809 | -0.37% | 8,500 | - | +7.58% | - | - |
| 07/03 | 816 | 827 | 811 | 812 | -1.93% | 3,700 | - | +8.12% | - | - |
| 07/02 | 832 | 845 | 810 | 828 | -0.48% | 29,500 | - | +10.25% | - | - |
| 07/01 | 822 | 848 | 818 | 832 | -0.36% | 15,600 | - | +11.08% | - | - |
| 06/30 | 830 | 838 | 816 | 835 | -2.22% | 43,800 | - | +11.78% | - | - |
| 06/29 | 736 | 861 | 736 | 854 | +16.51% | 125,000 | - | +14.48% | - | - |
| 06/26 | 748 | 752 | 731 | 733 | -2.66% | 17,300 | - | -1.48% | - | - |
| 06/25 | 745 | 774 | 743 | 753 | +1.21% | 19,900 | - | +0.67% | - | - |
| 06/24 | 733 | 751 | 730 | 744 | +1.64% | 22,300 | - | -0.67% | - | - |
| 06/23 | 715 | 732 | 715 | 732 | +2.23% | 8,100 | - | -2.53% | - | - |
| 06/22 | 704 | 725 | 704 | 716 | +1.7% | 16,100 | - | -5.04% | - | - |
| 06/19 | 718 | 718 | 703 | 704 | -1.12% | 11,700 | - | -7% | - | - |
| 06/18 | 710 | 723 | 697 | 712 | -1.11% | 17,300 | - | -6.19% | - | - |
| 06/17 | 641 | 721 | 641 | 720 | +10.94% | 39,600 | - | -5.51% | - | - |
| 06/16 | 685 | 685 | 629 | 649 | -5.26% | 88,200 | - | -15.16% | - | - |
| 06/15 | 718 | 726 | 684 | 685 | -5.12% | 59,600 | - | -11.04% | - | - |
| 06/12 | 722 | 728 | 713 | 722 | 0% | 13,900 | - | -6.84% | - | - |
| 06/11 | 744 | 747 | 703 | 722 | -3.73% | 55,400 | - | -7.08% | - | - |
| 06/10 | 737 | 754 | 737 | 750 | +1.21% | 24,700 | - | -3.72% | - | - |
| 06/09 | 754 | 754 | 737 | 741 | -0.67% | 19,000 | - | -5% | - | - |
| 06/08 | 736 | 758 | 736 | 746 | -1.45% | 25,200 | - | -4.36% | - | - |
| 06/05 | 734 | 765 | 727 | 757 | +3.13% | 18,600 | - | -2.95% | - | - |
| 06/04 | 746 | 753 | 729 | 734 | -1.87% | 44,300 | - | -5.9% | - | - |
| 06/03 | 751 | 765 | 738 | 748 | -1.58% | 45,200 | - | -4.23% | - | - |
| 06/02 | 801 | 805 | 730 | 760 | -4.64% | 73,500 | - | -2.69% | - | - |
| 06/01 | 804 | 815 | 795 | 797 | +0.25% | 10,500 | - | +2.18% | - | - |
| 05/29 | 790 | 806 | 790 | 795 | +0.63% | 11,200 | - | +1.92% | - | - |
| 05/28 | 816 | 816 | 771 | 790 | +1.02% | 25,700 | - | +1.41% | - | - |
| 05/27 | 801 | 801 | 781 | 782 | -2.25% | 21,400 | - | +0.64% | - | - |
| 05/26 | 806 | 808 | 797 | 800 | -0.25% | 11,700 | - | +3.09% | - | - |
| 05/25 | 830 | 830 | 802 | 802 | -3.37% | 22,200 | - | +3.35% | - | - |
| 05/22 | 799 | 836 | 799 | 830 | +3.88% | 33,100 | - | +6.96% | - | - |
| 05/21 | 789 | 817 | 789 | 799 | +1.01% | 20,000 | - | +3.1% | - | - |
| 05/20 | 797 | 797 | 785 | 791 | -0.88% | 12,800 | - | +1.8% | - | - |
| 05/19 | 766 | 799 | 766 | 798 | +2.44% | 21,800 | - | +2.84% | - | - |
| 05/18 | 776 | 779 | 761 | 779 | +1.83% | 31,300 | - | +0.52% | - | - |
| 05/15 | 793 | 796 | 763 | 765 | -2.3% | 33,700 | - | -1.42% | - | - |
| 05/14 | 796 | 799 | 783 | 783 | -2% | 15,500 | - | +0.64% | - | - |
| 05/13 | 797 | 802 | 790 | 799 | +1.65% | 10,900 | - | +2.7% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 474 948 7/2 | 187 374 4/3 | 63,800 31,900 6/22 | - | - | 37億7622万 3/31 |
| 2011年 3月期 | 350 699 4/30 | 198 396 3/17 | 12,800 6,400 3/15 | 39億6333万 | 22億4532万 | 24億8346万 3/31 |
| 2012年 3月期 | 325 649 1/13 | 215 429 5/24 | 15,400 7,700 10/18 | 36億7983万 | 24億3243万 | 33億5664万 3/30 |
| 2013年 3月期 | 440 880 3/25 | 273 547 6/4 547 5/24 他2件 | 36,200 18,100 3/25 | 49億8960万 | 30億9582万 | 48億3084万 3/29 |
| 2014年 3月期 | 681 1/30 | 403 805 4/2 | 83,800 41,900 5/16 | 38億6127万 | 45億6435万 | 31億7503万 3/31 |
| 2015年 3月期 | 680 1/30 | 501 4/2 | 58,900 2/24 | 38億5560万 | 28億4067万 | 34億6983万 3/31 |
| 2016年 3月期 | 653 7/30 | 531 8/25 | 25,100 7/30 | 37億251万 | 30億1077万 | 32億4869万 3/31 |
| 2017年 3月期 | 618 3/28 | 527 6/27 | 14,900 3/29 | 35億406万 | 29億8809万 | 32億1464万 3/31 |
| 2018年 3月期 | 1,539 10/4 | 532 4/19 | 1,342,300 8/4 | 87億2613万 | 30億1644万 | 42億6350万 3/30 |
| 2019年 3月期 | 786 5/14 | 533 12/25 | 143,100 5/14 | 44億5662万 | 30億2211万 | 34億8111万 3/29 |
| 2020年 3月期 | 660 1/17 | 462 3/10 | 92,500 9/11 | 37億4220万 | 26億1954万 | 27億3272万 3/31 |
| 2021年 3月期 | 600 3/5 3/4 | 403 4/6 | 50,500 3/30 | 34億200万 | 22億8501万 | 29億8218万 3/31 |
| 2022年 3月期 | 555 10/1 | 454 5/31 5/28 | 51,600 10/1 | 31億4685万 | 25億7418万 | 26億7603万 3/31 |
| 2023年 3月期 | 520 1/23 | 461 3/30 5/19 | 31,900 3/30 | 29億4840万 | 26億1387万 | 26億5902万 3/31 |
| 2024年 3月期 | 597 12/22 | 228 12/12 | 3,982,300 12/22 | 33億8499万 | 12億9276万 | 20億4104万 3/29 |
| 2025年 3月期 | 1,000 8/19 | 294 4/9 | 2,163,400 11/7 | 58億8000万 | 17億2872万 | 32億9847万 11/28 |
| 最新 | 1,401 2026/10/6 | 19,300 | 97億893万 | |||
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。
