ホリイフードサービス（3077）の株価チャート
株価
7/16
- 前日 (7/15)
- 840
- 始値
- 841
- 高値
- 949
- 安値
- 841
- 終値 +7.02%
- 899
- 出来高 -41.54%
- 60,100
乖離率
- 株価（5日）
移動平均値 - +5.27%
854 - 株価（25日）
移動平均値 - +15.11%
781 - 出来高（5日）
移動平均値 - +24.02%
48,460
2026/02/19～2026/07/16
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 | ||||||||||
| 07/16 | 841 | 949 | 841 | 899 | +7.02% | 60,100 | 62億3007万 | +15.11% | 9.97 | 4.63 |
| 07/15 | 858 | 910 | 821 | 840 | -3.45% | 102,800 | 58億2120万 | +8.53% | 9.31 | 4.33 |
| 07/14 | 839 | 870 | 837 | 870 | +4.57% | 41,900 | 60億2910万 | +12.84% | 9.65 | 4.48 |
| 07/13 | 836 | 876 | 831 | 832 | +0.6% | 26,000 | 57億6576万 | +8.62% | 9.22 | 4.29 |
| 07/10 | 825 | 828 | 813 | 827 | +2.1% | 11,500 | 57億3111万 | +8.53% | 9.17 | 4.26 |
| 07/09 | 815 | 817 | 803 | 810 | -0.61% | 9,500 | 56億1330万 | +6.72% | 8.98 | 4.17 |
| 07/08 | 802 | 825 | 797 | 815 | +1.49% | 10,100 | 56億4795万 | +7.8% | 9.04 | 4.2 |
| 07/07 | 805 | 814 | 803 | 803 | -0.74% | 8,700 | 55億6479万 | +6.5% | 8.9 | 4.14 |
| 07/06 | 812 | 812 | 802 | 809 | -0.37% | 8,500 | 56億637万 | +7.58% | 8.97 | 4.17 |
| 07/03 | 816 | 827 | 811 | 812 | -1.93% | 3,700 | 56億2716万 | +8.12% | 9 | 4.18 |
| 07/02 | 832 | 845 | 810 | 828 | -0.48% | 29,500 | 57億3804万 | +10.25% | 9.18 | 4.27 |
| 07/01 | 822 | 848 | 818 | 832 | -0.36% | 15,600 | 57億6576万 | +11.08% | 9.22 | 4.29 |
| 06/30 | 830 | 838 | 816 | 835 | -2.22% | 43,800 | 57億8655万 | +11.78% | 9.26 | 4.3 |
| 06/29 | 736 | 861 | 736 | 854 | +16.51% | 125,000 | 59億1822万 | +14.48% | 9.47 | 4.4 |
| 06/26 | 748 | 752 | 731 | 733 | -2.66% | 17,300 | 50億7969万 | -1.48% | 8.13 | 3.78 |
| 06/25 | 745 | 774 | 743 | 753 | +1.21% | 19,900 | 52億1829万 | +0.67% | 8.35 | 3.88 |
| 06/24 | 733 | 751 | 730 | 744 | +1.64% | 22,300 | 51億5592万 | -0.67% | 8.25 | 3.83 |
| 06/23 | 715 | 732 | 715 | 732 | +2.23% | 8,100 | 50億7276万 | -2.53% | 8.12 | 3.77 |
| 06/22 | 704 | 725 | 704 | 716 | +1.7% | 16,100 | 49億6188万 | -5.04% | 7.94 | 3.69 |
| 06/19 | 718 | 718 | 703 | 704 | -1.12% | 11,700 | 48億7872万 | -7% | 7.81 | 3.63 |
| 06/18 | 710 | 723 | 697 | 712 | -1.11% | 17,300 | 49億3416万 | -6.19% | 7.89 | 3.67 |
| 06/17 | 641 | 721 | 641 | 720 | +10.94% | 39,600 | 49億8960万 | -5.51% | 7.98 | 3.71 |
| 06/16 | 685 | 685 | 629 | 649 | -5.26% | 88,200 | 44億9757万 | -15.16% | 7.2 | 3.34 |
| 06/15 | 718 | 726 | 684 | 685 | -5.12% | 59,600 | 47億4705万 | -11.04% | 7.59 | 3.53 |
| 06/12 | 722 | 728 | 713 | 722 | 0% | 13,900 | 50億346万 | -6.84% | 8.01 | 3.72 |
| 06/11 | 744 | 747 | 703 | 722 | -3.73% | 55,400 | 50億346万 | -7.08% | 8.01 | 3.72 |
| 06/10 | 737 | 754 | 737 | 750 | +1.21% | 24,700 | 51億9750万 | -3.72% | 8.32 | 3.86 |
| 06/09 | 754 | 754 | 737 | 741 | -0.67% | 19,000 | 51億3513万 | -5% | 8.22 | 3.82 |
| 06/08 | 736 | 758 | 736 | 746 | -1.45% | 25,200 | 51億6978万 | -4.36% | 8.27 | 3.84 |
| 06/05 | 734 | 765 | 727 | 757 | +3.13% | 18,600 | 52億4601万 | -2.95% | 8.39 | 3.9 |
| 06/04 | 746 | 753 | 729 | 734 | -1.87% | 44,300 | 50億8662万 | -5.9% | 8.14 | 3.78 |
| 06/03 | 751 | 765 | 738 | 748 | -1.58% | 45,200 | 51億8364万 | -4.23% | 8.29 | 3.85 |
| 06/02 | 801 | 805 | 730 | 760 | -4.64% | 73,500 | 52億6680万 | -2.69% | 8.43 | 3.92 |
| 06/01 | 804 | 815 | 795 | 797 | +0.25% | 10,500 | 55億2321万 | +2.18% | 8.84 | 4.11 |
| 05/29 | 790 | 806 | 790 | 795 | +0.63% | 11,200 | 55億935万 | +1.92% | 8.81 | 4.1 |
| 05/28 | 816 | 816 | 771 | 790 | +1.02% | 25,700 | 54億7470万 | +1.41% | 8.76 | 4.07 |
| 05/27 | 801 | 801 | 781 | 782 | -2.25% | 21,400 | 54億1926万 | +0.64% | 8.67 | 4.03 |
| 05/26 | 806 | 808 | 797 | 800 | -0.25% | 11,700 | 55億4400万 | +3.09% | 8.87 | 4.12 |
| 05/25 | 830 | 830 | 802 | 802 | -3.37% | 22,200 | 55億5786万 | +3.35% | 8.89 | 4.13 |
| 05/22 | 799 | 836 | 799 | 830 | +3.88% | 33,100 | 57億5190万 | +6.96% | 9.2 | 4.28 |
| 05/21 | 789 | 817 | 789 | 799 | +1.01% | 20,000 | 55億3707万 | +3.1% | 8.86 | 4.12 |
| 05/20 | 797 | 797 | 785 | 791 | -0.88% | 12,800 | 54億8163万 | +1.8% | 8.77 | 4.08 |
| 05/19 | 766 | 799 | 766 | 798 | +2.44% | 21,800 | 55億3014万 | +2.84% | 8.85 | 4.11 |
| 05/18 | 776 | 779 | 761 | 779 | +1.83% | 31,300 | 53億9847万 | +0.52% | 8.64 | 4.01 |
| 05/15 | 793 | 796 | 763 | 765 | -2.3% | 33,700 | 53億145万 | -1.42% | 8.48 | 3.94 |
| 05/14 | 796 | 799 | 783 | 783 | -2% | 15,500 | 54億2619万 | +0.64% | 8.68 | 4.03 |
| 05/13 | 797 | 802 | 790 | 799 | +1.65% | 10,900 | 55億3707万 | +2.7% | 8.86 | 4.12 |
| 05/12 | 787 | 804 | 786 | 786 | -0.51% | 12,900 | 54億4698万 | +0.77% | 8.71 | 4.05 |
| 05/11 | 788 | 802 | 786 | 790 | +1.15% | 19,200 | 54億7470万 | +1.41% | 8.76 | 4.07 |
| 05/08 | 772 | 789 | 770 | 781 | +1.03% | 28,500 | 54億1233万 | +0.9% | 8.66 | 4.02 |
| 05/07 | 775 | 783 | 771 | 773 | 0% | 27,800 | 53億5689万 | +0.65% | 8.57 | 3.98 |
| 05/01 | 760 | 774 | 752 | 773 | +3.34% | 37,200 | 53億5689万 | +1.31% | 8.57 | 3.98 |
| 04/30 | 751 | 759 | 739 | 748 | -0.4% | 29,000 | 51億8364万 | -1.19% | 8.29 | 3.85 |
| 04/28 | 731 | 764 | 731 | 751 | +1.62% | 42,600 | 52億443万 | -0.13% | 8.33 | 3.87 |
| 04/27 | 751 | 869 | 724 | 739 | -2.12% | 621,300 | 51億2127万 | -0.81% | 8.19 | 3.81 |
| 04/24 | 751 | 764 | 749 | 755 | +0.53% | 28,000 | 52億3215万 | +2.03% | 8.37 | 3.89 |
| 04/23 | 753 | 757 | 741 | 751 | -0.27% | 21,100 | 52億443万 | +2.74% | 8.33 | 3.87 |
| 04/22 | 787 | 805 | 753 | 753 | -3.59% | 75,200 | 52億1829万 | +4.15% | 8.35 | 3.88 |
| 04/21 | 777 | 812 | 777 | 781 | -0.26% | 91,600 | 54億1233万 | +9.38% | 8.66 | 4.02 |
| 04/20 | 748 | 809 | 748 | 783 | +5.53% | 102,400 | 54億2619万 | +11.22% | 8.68 | 4.03 |
| 04/17 | 760 | 785 | 736 | 742 | -2.37% | 116,900 | 51億4206万 | +6.76% | 8.23 | 3.82 |
| 04/16 | 788 | 799 | 756 | 760 | -3.8% | 63,600 | 52億6680万 | +10.63% | 8.43 | 3.92 |
| 04/15 | 811 | 835 | 768 | 790 | -0.75% | 159,500 | 54億7470万 | +16.52% | 8.76 | 4.07 |
| 04/14 | 810 | 838 | 790 | 796 | -1.24% | 99,900 | 55億1628万 | +18.98% | 8.83 | 4.1 |
| 04/13 | 865 | 865 | 790 | 806 | -5.18% | 142,800 | 55億8558万 | +22.49% | 8.94 | 4.15 |
| 04/10 | 785 | 850 | 718 | 850 | +10.39% | 619,600 | 58億9050万 | +30.97% | 9.42 | 4.38 |
| 04/09 | 790 | 802 | 770 | 770 | -1.03% | 82,300 | 53億3610万 | +20.88% | 8.54 | 3.97 |
| 04/08 | 791 | 840 | 762 | 778 | -1.39% | 268,700 | 53億9154万 | +24.08% | 8.63 | 4.01 |
| 04/07 | 832 | 895 | 760 | 789 | -5.17% | 187,500 | 54億6777万 | +27.67% | 8.75 | 4.07 |
| 04/06 | 741 | 890 | 741 | 832 | +8.33% | 257,000 | 57億6576万 | +36.62% | 9.22 | 4.29 |
| 04/03 | 831 | 845 | 749 | 768 | -10.8% | 275,000 | 53億2224万 | +28.43% | 8.52 | 3.96 |
| 04/02 | 753 | 861 | 730 | 861 | +13.29% | 340,600 | 59億6673万 | +46.18% | 9.55 | 4.44 |
| 04/01 | 682 | 762 | 674 | 760 | +14.8% | 516,200 | 52億6680万 | +32.17% | 8.43 | 3.92 |
| 03/31 | 637 | 690 | 622 | 662 | +3.92% | 171,900 | 45億8766万 | +17.17% | 7.34 | 3.41 |
| 03/30 | 620 | 643 | 605 | 637 | +1.11% | 78,500 | 44億1441万 | +13.95% | 7.06 | 3.28 |
| 03/27 | 612 | 635 | 611 | 630 | +1.29% | 49,300 | 43億6590万 | +13.51% | 6.98 | 3.25 |
| 03/26 | 619 | 638 | 612 | 622 | -1.11% | 39,300 | 43億1046万 | +12.68% | 6.9 | 3.2 |
| 03/25 | 592 | 661 | 592 | 629 | +6.25% | 259,900 | 43億5897万 | +14.78% | 6.97 | 3.24 |
| 03/24 | 599 | 600 | 564 | 592 | -0.17% | 105,300 | 41億256万 | +8.82% | 6.56 | 3.05 |
| 03/23 | 523 | 595 | 515 | 593 | +11.26% | 177,500 | 41億949万 | +10.02% | 6.57 | 3.06 |
| 03/19 | 545 | 545 | 533 | 533 | -2.38% | 13,700 | 36億9369万 | -0.19% | 5.91 | 2.75 |
| 03/18 | 539 | 548 | 537 | 546 | +1.3% | 8,300 | 37億8378万 | +2.63% | 6.05 | 2.81 |
| 03/17 | 545 | 547 | 539 | 539 | +0.75% | 7,200 | 37億3527万 | +2.08% | 5.98 | 2.78 |
| 03/16 | 540 | 542 | 534 | 535 | -2.37% | 9,200 | 37億755万 | +1.71% | 5.93 | 2.76 |
| 03/13 | 540 | 549 | 540 | 548 | +1.11% | 7,400 | 37億9764万 | +4.58% | 6.08 | 2.82 |
| 03/12 | 557 | 557 | 539 | 542 | -1.63% | 12,100 | 37億5606万 | +4.03% | 6.01 | 2.79 |
| 03/11 | 556 | 558 | 551 | 551 | +0.92% | 10,800 | 38億1843万 | +6.17% | 6.11 | 2.84 |
| 03/10 | 549 | 551 | 543 | 546 | +1.3% | 12,300 | 37億8378万 | +5.61% | 6.05 | 2.81 |
| 03/09 | 545 | 546 | 526 | 539 | -4.26% | 35,400 | 37億3527万 | +4.66% | 5.98 | 2.78 |
| 03/06 | 543 | 569 | 543 | 563 | +2.36% | 16,500 | 39億159万 | +9.75% | 6.24 | 2.9 |
| 03/05 | 548 | 555 | 542 | 550 | +3.38% | 25,600 | 38億1150万 | +7.84% | 6.1 | 2.83 |
| 03/04 | 540 | 542 | 525 | 532 | -2.74% | 34,700 | 36億8676万 | +4.72% | 5.9 | 2.74 |
| 03/03 | 564 | 564 | 543 | 547 | -2.5% | 20,700 | 37億9071万 | +7.89% | 6.06 | 2.82 |
| 03/02 | 548 | 563 | 540 | 561 | +0.54% | 34,300 | 38億8773万 | +10.87% | 6.22 | 2.89 |
| 02/27 | 540 | 560 | 532 | 558 | +3.91% | 46,200 | 38億6694万 | +10.5% | 6.19 | 3.16 |
| 02/26 | 520 | 538 | 520 | 537 | +3.27% | 14,900 | 37億2141万 | +6.76% | 5.95 | 3.04 |
| 02/25 | 518 | 524 | 516 | 520 | +0.19% | 13,000 | 36億360万 | +3.38% | 5.77 | 2.94 |
| 02/24 | 518 | 524 | 514 | 519 | +0.19% | 15,200 | 35億9667万 | +3.18% | 5.75 | 2.93 |
| 02/20 | 531 | 531 | 516 | 518 | -3.36% | 42,900 | 35億8974万 | +2.78% | 5.74 | 2.93 |
| 02/19 | 539 | 543 | 533 | 536 | -0.37% | 34,700 | 37億1448万 | +6.14% | 5.94 | 3.03 |
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 | |
| 2008年 3月期 | 661 1,321 4/19 | 143 286 3/27 | 2,205,400 1,102,700 4/19 | - | - | +7.18% 4/15 | -19.8% 3/25 |
| 2009年 3月期 | 205 409 3/23 410 3/19 他2件 | 120 240 10/10 | 12,000 6,000 7/15 | - | - | +21.22% 12/15 | -22.64% 10/10 |
| 2010年 3月期 | 474 948 7/2 | 187 374 4/3 | 63,800 31,900 6/22 | - | - | +43.34% 6/23 | -16.26% 11/25 |
| 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 | +18.16% 12/17 | -27.49% 3/16 |
| 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 | +10.79% 10/25 | -5.51% 4/4 |
| 2013年 3月期 | 440 880 3/25 | 273 546 5/15 | 36,200 18,100 3/25 | 49億8960万 | 30億9582万 | +11.42% 1/11 | -7.36% 5/15 |
| 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 | +35.22% 5/17 | -14.14% 4/2 |
| 2015年 3月期 | 680 1/30 | 501 4/2 | 58,900 2/24 | 38億5560万 | 28億4067万 | +7.32% 2/9 | -5.83% 4/2 |
| 2016年 3月期 | 653 7/30 | 531 8/25 | 25,100 7/30 | 37億251万 | 30億1077万 | +3.03% 3/17 | -7.17% 8/25 |
| 2017年 3月期 | 618 3/28 | 527 6/27 | 14,900 3/29 | 35億406万 | 29億8809万 | +4.58% 11/25 | -7.15% 4/19 |
| 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 | +54.55% 8/30 | -21.67% 11/15 |
| 2019年 3月期 | 786 5/14 | 533 12/25 | 143,100 5/14 | 44億5662万 | 30億2211万 | +9.63% 1/30 | -9% 4/1 |
| 2020年 3月期 | 660 1/17 | 462 3/10 | 92,500 9/11 | 37億4220万 | 26億1954万 | +6.7% 10/31 | -18.45% 3/13 |
| 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 | +9.25% 3/5 | -13.65% 4/7 |
| 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 | +6.05% 6/11 | -6.19% 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 | +3.5% 1/30 | -7.5% 3/30 |
| 2024年 3月期 | 597 12/22 | 228 12/12 | 3,982,300 12/22 | 33億8499万 | 12億9276万 | +69.12% 12/21 | -38.36% 11/15 |
| 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 | +125.02% 8/18 | -21.64% 9/12 |
| 最新 | 899 2026/7/16 | 60,100 | 62億3007万 | +15.11% 781 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/29
- 94%（1.94倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 57%（1.57倍）
- 2026/07/16 vs 2025/12/30
- 79%（1.79倍）
- 過去安値
120円（2008/10/10） - 649%（7.49倍）
899円（7/16）
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。
