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
10/20	717	717	709	709	-0.56%	28,900	-	-7.2%
10/19	715	716	708	713	-0.42%	29,900	-	-7.16%
10/16	720	722	714	716	-0.56%	53,700	-	-7.25%
10/15	732	740	712	720	-4.89%	122,900	-	-7.22%
10/14	（IR情報）16:00 2027年3月期第2四半期累計期間及び通期業績予想の修正に関するお知らせ
10/14	755	758	752	757	-0.79%	14,600	-	-3.07%
10/13	766	766	750	763	-1.29%	32,200	-	-2.55%
10/09	750	789	747	773	+2.79%	67,400	-	-1.65%
10/08	760	760	751	752	-1.7%	24,700	-	-4.45%
10/07	765	768	760	765	+0.13%	20,600	-	-3.04%
10/06	760	764	748	764	+1.73%	19,900	-	-3.41%
10/05	756	756	746	751	-0.27%	17,000	-	-5.18%
10/02	748	754	743	753	+1.07%	37,600	-	-5.16%
10/01	749	752	745	745	-0.53%	41,300	-	-6.41%
09/30	760	760	744	749	-1.96%	63,700	-	-6.14%
09/29	756	764	746	764	0%	53,500	-	-4.5%
09/28	780	780	762	764	-1.42%	99,500	-	-4.62%
09/25	777	784	771	775	-0.13%	50,700	-	-3.49%
09/24	792	793	775	776	-2.14%	78,000	-	-3.36%
09/18	793	798	793	793	0%	22,200	-	-1.49%
09/17	804	804	793	793	-1%	39,400	-	-1.61%
09/16	801	801	796	801	-0.25%	14,300	-	-0.62%
09/15	808	808	798	803	-0.12%	9,100	-	-0.5%
09/14	800	810	800	804	+0.12%	12,000	-	-0.5%
09/11	801	805	799	803	0%	7,900	-	-0.74%
09/10	（IR情報）16:00 当社連結子会社による物流拠点新設に関するお知らせ
09/10	810	810	803	803	-0.86%	15,600	-	-0.86%
09/09	811	813	806	810	-0.25%	11,800	-	-0.12%
09/08	818	818	812	812	-0.73%	5,500	-	+0.12%
09/07	826	826	814	818	-0.49%	11,600	-	+0.62%
09/04	832	832	821	822	-0.36%	12,000	-	+1.11%
09/03	825	837	820	825	+0.24%	17,000	-	+1.35%
09/02	817	826	817	823	+0.73%	15,300	-	+0.98%
09/01	807	821	806	817	+1.74%	27,100	-	+0.25%
08/31	802	807	797	803	0%	47,200	-	-1.59%
08/28	799	805	796	803	+1.26%	29,900	-	-1.83%
08/27	803	803	793	793	-0.38%	25,200	-	-3.17%
08/26	798	800	796	796	-0.25%	21,500	-	-3.16%
08/25	800	802	795	798	-0.5%	19,900	-	-3.16%
08/24	800	804	795	802	+0.25%	18,700	-	-2.91%
08/21	794	800	794	800	+0.88%	11,300	-	-3.38%
08/20	800	804	793	793	-0.5%	17,600	-	-4.46%
08/19	795	798	790	797	+0.38%	28,600	-	-4.21%
08/18	811	813	794	794	-2.46%	58,100	-	-4.91%
08/17	820	828	814	814	-0.37%	23,800	-	-2.75%
08/14	813	817	806	817	+1.87%	29,700	-	-2.62%
08/13	810	810	788	802	-2.79%	128,400	-	-4.52%
08/12	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	（IR情報）10:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/12	829	838	823	825	0%	40,800	-	-2.14%
08/10	837	837	825	825	-0.12%	15,200	-	-2.37%
08/07	820	832	820	826	+0.61%	11,000	-	-2.36%
08/06	827	830	821	821	-0.73%	18,600	-	-3.07%
08/05	835	839	827	827	-0.72%	15,800	-	-2.36%
08/04	845	845	833	833	-0.83%	5,700	-	-1.65%
08/03	845	845	825	840	+1.08%	13,200	-	-0.83%
07/31	848	848	830	831	-1.66%	13,900	-	-1.89%
07/30	844	845	834	845	0%	3,500	-	-0.12%
07/29	822	845	822	845	+2.92%	9,100	-	-0.12%
07/28	850	859	820	821	-3.41%	29,400	-	-2.73%
07/27	841	850	839	850	+1.07%	12,200	-	+0.59%
07/24	850	854	841	841	-0.71%	8,100	-	-0.36%
07/23	860	860	847	847	-1.4%	5,400	-	+0.47%
07/22	857	860	847	859	+0.23%	8,900	-	+2.14%
07/21	840	857	840	857	+1.42%	13,100	-	+2.15%
07/17	847	857	837	845	+0.48%	9,700	-	+0.96%
07/16	859	861	840	841	-1.64%	20,300	-	+0.6%
07/15	860	860	847	855	+0.12%	7,800	-	+2.64%
07/14	861	862	850	854	+0.47%	9,600	-	+2.77%
07/13	850	860	850	850	-0.58%	10,600	-	+2.53%
07/10	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/10	858	861	855	855	-0.35%	5,500	-	+3.39%
07/09	858	867	855	858	-0.12%	5,300	-	+4%
07/08	873	875	858	859	-0.81%	13,100	-	+4.37%
07/07	903	903	866	866	-0.8%	36,700	-	+5.48%
07/06	861	878	861	873	+1.51%	18,900	-	+6.72%
07/03	841	863	841	860	+2.26%	21,000	-	+5.52%
07/02	839	845	825	841	+1.94%	9,400	-	+3.32%
07/01	836	836	825	825	+0.12%	7,600	-	+1.35%
06/30	848	848	824	824	-2.14%	11,800	-	+1.1%
06/29	825	850	823	842	+2.31%	21,400	-	+3.19%
06/26	824	834	823	823	-0.12%	10,900	-	+0.86%
06/25	830	837	824	824	+0.12%	8,200	-	+0.86%
06/24	822	842	822	823	+1.23%	14,300	-	+0.61%
06/23	837	838	813	813	-2.87%	25,600	-	-0.61%
06/22	823	841	823	837	+1.33%	13,600	-	+2.2%
06/19	816	830	810	826	+1.85%	22,800	-	+0.85%
06/18	815	822	811	811	-0.49%	12,900	-	-1.1%
06/17	806	821	806	815	+1.12%	9,500	-	-0.85%
06/16	810	816	801	806	-0.49%	22,500	-	-2.18%
06/15	797	810	797	810	+1.63%	11,700	-	-1.82%
06/12	796	802	786	797	+1.27%	10,900	-	-3.74%
06/11	805	805	784	787	-2.24%	39,300	-	-5.18%
06/10	797	807	797	805	+1%	10,600	-	-3.36%
06/09	797	802	789	797	+0.13%	23,900	-	-4.55%
06/08	804	807	793	796	-1.49%	17,300	-	-4.9%
06/05	809	819	805	808	+0.87%	12,300	-	-3.81%
06/04	（5%ルール）日本政策投資銀行（9.42%）
06/04	804	810	796	801	-0.99%	7,200	-	-4.87%
06/03	801	810	790	809	+1%	16,200	-	-4.26%
06/02	813	815	795	801	-0.37%	35,200	-	-5.43%
06/01	823	823	788	804	-2.55%	55,300	-	-5.41%
05/29	（IR情報）16:00 第三者割当により発行される第1回無担保転換社債型新株予約権付社債及び第1回新株予約権の払込完了に関するお知らせ
05/29	839	843	825	825	-2.37%	47,700	-	-3.28%
05/28	848	852	836	845	+0.12%	29,900	-	-1.17%
05/27	849	849	836	844	-0.71%	12,600	-	-1.52%
05/26	840	850	840	850	+1.19%	10,400	-	-1.05%

デリカフーズ HD（3392）のイベントチャート

2026/05/26～2026/10/20

イベント情報＆株価推移

開示資料

決算

株式

チャート