デリカフーズ HD（3392）の株価チャート
株価
6/2
- 前日 (6/1)
- 804
- 始値
- 813
- 高値
- 815
- 安値
- 795
- 終値 -0.37%
- 801
- 出来高 -36.35%
- 35,200
乖離率
- 株価（5日）
移動平均値 - -2.79%
824 - 株価（25日）
移動平均値 - -5.43%
847 - 出来高（5日）
移動平均値 - -2.6%
36,140
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 813 | 815 | 795 | 801 | -0.37% | 35,200 | 131億1397万 | -5.43% | 7.43 | 1.25 |
| 06/01 | 823 | 823 | 788 | 804 | -2.55% | 55,300 | 131億6308万 | -5.41% | 7.46 | 1.25 |
| 05/29 | 839 | 843 | 825 | 825 | -2.37% | 47,700 | 135億690万 | -3.28% | 7.66 | 1.28 |
| 05/28 | 848 | 852 | 836 | 845 | +0.12% | 29,900 | 138億3434万 | -1.17% | 7.84 | 1.32 |
| 05/27 | 849 | 849 | 836 | 844 | -0.71% | 12,600 | 138億1796万 | -1.52% | 7.83 | 1.31 |
| 05/26 | 840 | 850 | 840 | 850 | +1.19% | 10,400 | 139億1620万 | -1.05% | 7.89 | 1.32 |
| 05/25 | 843 | 847 | 838 | 840 | -0.83% | 21,000 | 137億5248万 | -2.55% | 7.8 | 1.31 |
| 05/22 | 850 | 850 | 840 | 847 | 0% | 9,400 | 138億6708万 | -1.85% | 7.86 | 1.32 |
| 05/21 | 840 | 849 | 840 | 847 | +1.07% | 10,400 | 138億6708万 | -2.08% | 7.86 | 1.32 |
| 05/20 | 835 | 840 | 825 | 838 | +0.48% | 21,200 | 137億1973万 | -3.23% | 7.78 | 1.3 |
| 05/19 | 836 | 854 | 834 | 834 | +0.12% | 26,600 | 136億5424万 | -4.03% | 7.74 | 1.3 |
| 05/18 | 846 | 846 | 823 | 833 | -1.77% | 72,700 | 136億3787万 | -4.36% | 7.73 | 1.3 |
| 05/15 | 855 | 863 | 845 | 848 | -0.82% | 24,300 | 138億8345万 | -2.86% | 7.87 | 1.32 |
| 05/14 | 857 | 865 | 835 | 855 | -1.16% | 78,900 | 139億9806万 | -2.29% | 7.94 | 1.33 |
| 05/13 | 862 | 870 | 850 | 865 | +2.13% | 66,100 | 141億6178万 | -1.37% | 8.03 | 1.35 |
| 05/12 | 870 | 877 | 841 | 847 | -2.31% | 43,900 | 138億6708万 | -3.42% | 7.86 | 1.32 |
| 05/11 | 870 | 870 | 863 | 867 | +0.81% | 30,000 | 141億9452万 | -1.37% | 8.05 | 1.35 |
| 05/08 | 865 | 865 | 850 | 860 | -0.12% | 33,000 | 140億7992万 | -2.27% | 7.98 | 1.34 |
| 05/07 | 855 | 862 | 855 | 861 | +1.29% | 20,100 | 140億9629万 | -2.38% | 7.99 | 1.34 |
| 05/01 | 857 | 857 | 834 | 850 | -0.82% | 42,000 | 139億1620万 | -4.06% | 7.89 | 1.32 |
| 04/30 | 867 | 869 | 851 | 857 | -0.23% | 33,800 | 140億3080万 | -3.71% | 7.95 | 1.33 |
| 04/28 | 854 | 861 | 850 | 859 | +0.35% | 17,100 | 140億6354万 | -3.91% | 7.97 | 1.34 |
| 04/27 | 868 | 878 | 855 | 856 | -2.17% | 22,100 | 140億1443万 | -4.68% | 7.95 | 1.33 |
| 04/24 | 872 | 878 | 868 | 875 | +1.16% | 28,100 | 143億2550万 | -2.89% | 8.12 | 1.36 |
| 04/23 | 880 | 882 | 863 | 865 | -1.82% | 25,700 | 141億6178万 | -4.42% | 8.03 | 1.35 |
| 04/22 | 880 | 898 | 880 | 881 | +0.11% | 20,900 | 144億2373万 | -3.29% | 8.18 | 1.37 |
| 04/21 | 875 | 889 | 875 | 880 | +0.34% | 16,400 | 144億736万 | -3.93% | 8.17 | 1.37 |
| 04/20 | 890 | 890 | 872 | 877 | -0.79% | 27,300 | 143億5824万 | -4.67% | 8.14 | 1.37 |
| 04/17 | 907 | 907 | 880 | 884 | -1.78% | 18,400 | 144億7284万 | -4.33% | 8.21 | 1.38 |
| 04/16 | 920 | 925 | 897 | 900 | -2.17% | 24,700 | 147億3480万 | -2.91% | 8.35 | 1.4 |
| 04/15 | 894 | 921 | 892 | 920 | +4.55% | 48,700 | 150億6224万 | -0.43% | 8.54 | 1.43 |
| 04/14 | 891 | 893 | 879 | 880 | -0.23% | 17,500 | 144億736万 | -4.45% | 8.17 | 1.37 |
| 04/13 | 875 | 883 | 870 | 882 | +0.34% | 22,700 | 144億4010万 | -3.92% | 8.19 | 1.37 |
| 04/10 | 895 | 895 | 872 | 879 | -2.12% | 40,000 | 143億9098万 | -4.04% | 8.16 | 1.37 |
| 04/09 | 907 | 910 | 890 | 898 | -0.99% | 24,900 | 147億205万 | -1.75% | 8.34 | 1.4 |
| 04/08 | 899 | 907 | 887 | 907 | +2.6% | 30,000 | 148億4940万 | -0.44% | 8.42 | 1.41 |
| 04/07 | 896 | 909 | 881 | 884 | -1.34% | 26,300 | 144億7284万 | -2.64% | 8.21 | 1.38 |
| 04/06 | 894 | 903 | 892 | 896 | +0.79% | 25,200 | 146億6931万 | -1.21% | 8.32 | 1.39 |
| 04/03 | 883 | 894 | 883 | 889 | +0.68% | 17,300 | 145億5470万 | -1.88% | 8.25 | 1.38 |
| 04/02 | 894 | 905 | 881 | 883 | -1.12% | 45,000 | 144億5647万 | -2.43% | 8.2 | 1.37 |
| 04/01 | 902 | 906 | 892 | 893 | +0.34% | 28,900 | 146億2019万 | -1.22% | 8.29 | 1.39 |
| 03/31 | 896 | 906 | 890 | 890 | -1.66% | 35,600 | 145億7108万 | -1.44% | 9.54 | 1.39 |
| 03/30 | 920 | 920 | 897 | 905 | -6.6% | 39,800 | 148億1666万 | +0.33% | 9.7 | 1.41 |
| 03/27 | 941 | 978 | 940 | 969 | +2.65% | 29,300 | 158億6446万 | +7.55% | 10.39 | 1.51 |
| 03/26 | 966 | 966 | 940 | 944 | -1.77% | 38,700 | 154億5516万 | +5.24% | 10.12 | 1.47 |
| 03/25 | 948 | 966 | 945 | 961 | +1.8% | 51,200 | 157億3349万 | +7.49% | 10.3 | 1.5 |
| 03/24 | 960 | 960 | 929 | 944 | -0.11% | 40,600 | 154億5516万 | +5.83% | 10.12 | 1.47 |
| 03/23 | 966 | 980 | 945 | 945 | -3.57% | 60,800 | 154億7154万 | +6.3% | 10.13 | 1.47 |
| 03/19 | 1,000 | 1,026 | 980 | 980 | -2.87% | 54,100 | 160億4456万 | +10.36% | 10.5 | 1.53 |
| 03/18 | 1,013 | 1,021 | 1,000 | 1,009 | -0.39% | 52,300 | 165億1934万 | +14.01% | 10.82 | 1.57 |
| 03/17 | 1,007 | 1,033 | 1,004 | 1,013 | +3.37% | 74,400 | 165億8483万 | +14.85% | 10.86 | 1.58 |
| 03/16 | 990 | 1,025 | 973 | 980 | +0.31% | 163,000 | 160億4456万 | +11.62% | 10.5 | 1.53 |
| 03/13 | 943 | 1,004 | 941 | 977 | +3.17% | 166,300 | 159億9544万 | +11.53% | 10.47 | 1.52 |
| 03/12 | 935 | 960 | 931 | 947 | +13.82% | 306,800 | 155億428万 | +8.35% | 10.15 | 1.47 |
| 03/11 | 840 | 842 | 830 | 832 | +0.73% | 19,800 | 136億2150万 | -4.7% | 8.92 | 1.3 |
| 03/10 | 827 | 830 | 823 | 826 | +1.47% | 15,200 | 135億2327万 | -5.6% | 8.85 | 1.29 |
| 03/09 | 824 | 824 | 807 | 814 | -2.98% | 29,200 | 133億2680万 | -7.29% | 8.72 | 1.27 |
| 03/06 | 835 | 840 | 831 | 839 | +0.36% | 14,600 | 137億3610万 | -4.66% | 8.99 | 1.31 |
| 03/05 | 826 | 850 | 826 | 836 | +3.08% | 24,900 | 136億8699万 | -5.22% | 8.96 | 1.3 |
| 03/04 | 821 | 824 | 801 | 811 | -2.41% | 75,000 | 132億7769万 | -8.36% | 8.69 | 1.26 |
| 03/03 | 857 | 857 | 831 | 831 | -2.46% | 35,200 | 136億513万 | -6.42% | 8.91 | 1.29 |
| 03/02 | 875 | 875 | 849 | 852 | -3.73% | 65,400 | 139億4894万 | -4.48% | 9.13 | 1.33 |
| 02/27 | 865 | 885 | 865 | 885 | +1.96% | 23,900 | 144億8922万 | -1.01% | 9.49 | 1.38 |
| 02/26 | 856 | 870 | 851 | 868 | +1.17% | 23,300 | 142億1089万 | -3.13% | 9.3 | 1.35 |
| 02/25 | 858 | 864 | 853 | 858 | 0% | 18,900 | 140億4717万 | -4.67% | 9.2 | 1.34 |
| 02/24 | 863 | 863 | 834 | 858 | -0.58% | 70,900 | 140億4717万 | -4.77% | 9.2 | 1.34 |
| 02/20 | 881 | 881 | 858 | 863 | -2.49% | 36,000 | 141億2903万 | -4.32% | 9.25 | 1.34 |
| 02/19 | 880 | 885 | 869 | 885 | +0.91% | 19,700 | 144億8922万 | -1.99% | 9.49 | 1.38 |
| 02/18 | 874 | 877 | 859 | 877 | +0.8% | 57,400 | 143億5824万 | -2.66% | 9.4 | 1.37 |
| 02/17 | 890 | 890 | 869 | 870 | -2.14% | 28,100 | 142億4364万 | -3.33% | 9.33 | 1.35 |
| 02/16 | 880 | 890 | 853 | 889 | +1.14% | 86,800 | 145億5470万 | -1.11% | 9.53 | 1.38 |
| 02/13 | 894 | 905 | 865 | 879 | -3.3% | 112,500 | 143億9098万 | -2.01% | 9.42 | 1.37 |
| 02/12 | 942 | 961 | 900 | 909 | -2.15% | 184,700 | 148億8214万 | +1.45% | 9.74 | 1.42 |
| 02/10 | 925 | 935 | 921 | 929 | +0.76% | 31,300 | 152億958万 | +4.03% | 9.96 | 1.45 |
| 02/09 | 914 | 926 | 890 | 922 | -0.22% | 59,000 | 150億9498万 | +3.6% | 9.88 | 1.44 |
| 02/06 | 915 | 934 | 915 | 924 | -0.11% | 21,300 | 151億2772万 | +4.17% | 9.9 | 1.44 |
| 02/05 | 924 | 934 | 917 | 925 | +0.11% | 21,100 | 151億4410万 | +4.64% | 9.91 | 1.44 |
| 02/04 | 908 | 924 | 903 | 924 | +1.87% | 33,100 | 151億2772万 | +4.88% | 9.9 | 1.44 |
| 02/03 | 910 | 911 | 900 | 907 | +1.34% | 20,400 | 148億4940万 | +3.42% | 9.72 | 1.41 |
| 02/02 | 894 | 908 | 890 | 895 | +0.79% | 20,700 | 146億5294万 | +2.4% | 9.59 | 1.39 |
| 01/30 | 883 | 895 | 882 | 888 | +0.57% | 25,600 | 145億3833万 | +1.83% | 9.52 | 1.38 |
| 01/29 | 880 | 886 | 869 | 883 | +0.23% | 43,700 | 144億5647万 | +1.49% | 9.46 | 1.37 |
| 01/28 | 896 | 896 | 881 | 881 | -2.22% | 17,500 | 144億2373万 | +1.5% | 9.44 | 1.37 |
| 01/27 | 905 | 909 | 892 | 901 | -0.44% | 17,800 | 147億5117万 | +4.04% | 9.66 | 1.4 |
| 01/26 | 920 | 920 | 903 | 905 | -2.06% | 24,000 | 148億1666万 | +4.87% | 9.7 | 1.41 |
| 01/23 | 911 | 929 | 906 | 924 | +1.32% | 18,700 | 151億2772万 | +7.57% | 9.9 | 1.44 |
| 01/22 | 932 | 933 | 911 | 912 | -2.15% | 33,100 | 149億3126万 | +6.79% | 9.78 | 1.42 |
| 01/21 | 945 | 952 | 918 | 932 | -1.79% | 65,000 | 152億5870万 | +9.91% | 9.99 | 1.45 |
| 01/20 | 911 | 950 | 911 | 949 | +5.21% | 123,100 | 155億3702万 | +12.84% | 10.17 | 1.48 |
| 01/19 | 885 | 904 | 883 | 902 | +1.92% | 54,300 | 147億6754万 | +8.28% | 9.67 | 1.4 |
| 01/16 | 868 | 892 | 866 | 885 | +1.96% | 48,000 | 144億8922万 | +7.01% | 9.49 | 1.38 |
| 01/15 | 850 | 871 | 841 | 868 | +2.12% | 54,600 | 142億1089万 | +5.47% | 9.3 | 1.35 |
| 01/14 | 852 | 862 | 847 | 850 | -0.23% | 26,400 | 139億1620万 | +3.79% | 9.11 | 1.32 |
| 01/13 | 854 | 858 | 848 | 852 | +0.95% | 45,600 | 139億4894万 | +4.28% | 9.13 | 1.33 |
| 01/09 | 840 | 850 | 840 | 844 | +0.24% | 26,000 | 138億1796万 | +3.56% | 9.05 | 1.31 |
| 01/08 | 845 | 852 | 841 | 842 | -1.17% | 15,100 | 137億8522万 | +3.44% | 9.03 | 1.31 |
| 01/07 | 840 | 852 | 833 | 852 | +1.79% | 23,300 | 139億4894万 | +4.67% | 9.13 | 1.33 |
| 01/06 | 838 | 846 | 833 | 837 | -0.12% | 50,800 | 137億336万 | +2.7% | 8.97 | 1.3 |
| 01/05 | 842 | 847 | 838 | 838 | -2.22% | 32,500 | 137億1973万 | +2.7% | 8.98 | 1.3 |
| 2025 | ||||||||||
| 12/30 | 849 | 864 | 848 | 857 | +0.94% | 35,400 | 140億3080万 | +5.02% | 9.19 | 1.39 |
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 | 311 249,000 4/3 | 140 112,000 1/24 112,000 1/23 | 107,200 134 4/12 | - | - | +7.89% 2/19 | -21.01% 1/23 |
| 2009年 3月期 | 174 139,000 5/26 | 88 70,000 10/10 70,000 10/9 | 66,400 83 6/16 | - | - | +40.07% 11/20 | -25.52% 10/10 |
| 2010年 3月期 | 163 130,000 8/3 130,000 7/16 | 123 98,700 11/27 | 32,800 41 12/25 | - | - | +10.77% 6/11 | -10.31% 9/11 |
| 2011年 3月期 | 150 119,900 7/7 | 97 77,500 3/15 | 55,200 69 1/31 | 18億7103万 | 12億938万 | +7.8% 7/5 | -29.67% 3/15 |
| 2012年 3月期 | 264 210,900 1/30 | 119 95,000 4/11 | 1,092,000 1,365 1/27 | 32億9109万 | 14億8247万 | +64.24% 1/30 | -9.1% 4/9 |
| 2013年 3月期 | 269 1,077 3/26 | 152 609 6/14 | 329,600 82,400 2/12 | 33億6131万 | 19億68万 | +22.54% 11/1 | -15.36% 6/4 |
| 2014年 3月期 | 365 730 1/22 730 1/20 | 211 422 6/7 | 347,600 173,800 8/27 | 45億5666万 | 26億3412万 | +19.22% 9/2 | -12.02% 6/7 |
| 2015年 3月期 | 693 1,385 1/8 | 320 640 4/14 639 4/11 | 557,600 278,800 12/11 | 86億4517万 | 39億9488万 | +30.3% 1/5 | -11.41% 10/10 |
| 2016年 3月期 | 551 1,102 8/18 | 429 858 2/12 | 129,600 64,800 8/25 | 81億9447万 | 63億8008万 | +4.27% 8/18 | -8.43% 1/21 |
| 2017年 3月期 | 555 1,110 3/28 1,110 3/27 | 450 900 4/11 900 4/8 | 95,200 47,600 9/28 | 82億5396万 | 66億9240万 | +5.01% 4/20 | -5.43% 4/13 |
| 2018年 3月期 | 909 1,817 7/4 1,818 7/3 | 517 1,034 4/14 1,033 4/13 | 376,000 188,000 3/22 | 135億1121万 | 76億8882万 | +23.57% 6/29 | -9.25% 11/20 |
| 2019年 3月期 | 843 1,686 4/10 | 604 1,208 12/25 | 118,800 59,400 9/26 | 125億3709万 | 89億8268万 | +7.72% 3/29 | -7.76% 12/25 |
| 2020年 3月期 | 775 1,550 5/13 | 551 3/10 | 142,200 9/26 | 115億2580万 | 81億9447万 | +9.27% 3/27 | -14.12% 3/13 |
| 2021年 3月期 | 704 9/28 | 600 10/30 4/6 他2件 | 148,100 7/31 | 104億6988万 | 89億2320万 | +9.66% 12/9 | -8.48% 10/2 |
| 2022年 3月期 | 679 9/28 9/27 | 530 3/9 3/8 | 174,800 8/13 | 100億9808万 | 78億8216万 | +2.89% 3/18 | -8.09% 1/28 |
| 2023年 3月期 | 563 4/5 | 465 12/29 12/28 他2件 | 443,100 11/21 | 83億7293万 | 69億1548万 | +8.81% 5/1 | -5.2% 11/21 |
| 2024年 3月期 | 697 9/8 | 543 4/7 | 296,300 5/24 | 114億1128万 | 88億8999万 | +9.49% 9/1 | -10.12% 10/4 |
| 2025年 3月期 | 618 4/1 | 481 8/5 | 170,600 1/30 | 101億1789万 | 78億7493万 | +5.66% 1/8 | -15.55% 8/5 |
| 2026年 3月期 | 1,033 3/17 | 490 4/7 | 897,300 8/12 | 169億1227万 | 80億2228万 | +34.07% 8/12 | -12.92% 10/29 |
| 最新 | 801 2026/6/2 | 35,200 | 131億1397万 | -5.43% 847 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 73%（1.73倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 114%（2.14倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 65%（1.65倍）
- 2026/06/02 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
88円（2008/10/10） - 815%（9.15倍）
801円（6/2）
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。
