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
03/09	824	824	807	814	-2.98%	29,200	133億2680万	-7.29%
03/06	835	840	831	839	+0.36%	14,600	137億3610万	-4.66%
03/05	826	850	826	836	+3.08%	24,900	136億8699万	-5.22%
03/04	821	824	801	811	-2.41%	75,000	132億7769万	-8.36%
03/03	857	857	831	831	-2.46%	35,200	136億513万	-6.42%
03/02	875	875	849	852	-3.73%	65,400	139億4894万	-4.48%
02/27	865	885	865	885	+1.96%	23,900	144億8922万	-1.01%
02/26	856	870	851	868	+1.17%	23,300	142億1089万	-3.13%
02/25	858	864	853	858	0%	18,900	140億4717万	-4.67%
02/24	863	863	834	858	-0.58%	70,900	140億4717万	-4.77%
02/20	881	881	858	863	-2.49%	36,000	141億2903万	-4.32%
02/19	880	885	869	885	+0.91%	19,700	144億8922万	-1.99%
02/18	874	877	859	877	+0.8%	57,400	143億5824万	-2.66%
02/17	890	890	869	870	-2.14%	28,100	142億4364万	-3.33%
02/16	880	890	853	889	+1.14%	86,800	145億5470万	-1.11%
02/13	894	905	865	879	-3.3%	112,500	143億9098万	-2.01%
02/12	942	961	900	909	-2.15%	184,700	148億8214万	+1.45%
02/12	9:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	925	935	921	929	+0.76%	31,300	152億958万	+4.03%
02/09	914	926	890	922	-0.22%	59,000	150億9498万	+3.6%
02/06	915	934	915	924	-0.11%	21,300	151億2772万	+4.17%
02/05	16:00 ログミーFinannce主催「個人投資家向けIRセミナー」登壇のお知らせ
02/05	924	934	917	925	+0.11%	21,100	151億4410万	+4.64%
02/04	908	924	903	924	+1.87%	33,100	151億2772万	+4.88%
02/03	910	911	900	907	+1.34%	20,400	148億4940万	+3.42%
02/02	894	908	890	895	+0.79%	20,700	146億5294万	+2.4%
01/30	883	895	882	888	+0.57%	25,600	145億3833万	+1.83%
01/29	880	886	869	883	+0.23%	43,700	144億5647万	+1.49%
01/28	896	896	881	881	-2.22%	17,500	144億2373万	+1.5%
01/27	905	909	892	901	-0.44%	17,800	147億5117万	+4.04%
01/26	920	920	903	905	-2.06%	24,000	148億1666万	+4.87%
01/23	911	929	906	924	+1.32%	18,700	151億2772万	+7.57%
01/22	932	933	911	912	-2.15%	33,100	149億3126万	+6.79%
01/21	945	952	918	932	-1.79%	65,000	152億5870万	+9.91%
01/20	911	950	911	949	+5.21%	123,100	155億3702万	+12.84%
01/19	885	904	883	902	+1.92%	54,300	147億6754万	+8.28%
01/16	868	892	866	885	+1.96%	48,000	144億8922万	+7.01%
01/15	850	871	841	868	+2.12%	54,600	142億1089万	+5.47%
01/14	852	862	847	850	-0.23%	26,400	139億1620万	+3.79%
01/13	854	858	848	852	+0.95%	45,600	139億4894万	+4.28%
01/09	16:00 当社連結子会社間の吸収合併に関するお知らせ
01/09	840	850	840	844	+0.24%	26,000	138億1796万	+3.56%
01/08	845	852	841	842	-1.17%	15,100	137億8522万	+3.44%
01/07	840	852	833	852	+1.79%	23,300	139億4894万	+4.67%
01/06	838	846	833	837	-0.12%	50,800	137億336万	+2.7%
01/05	842	847	838	838	-2.22%	32,500	137億1973万	+2.7%
2025
12/30	849	864	848	857	+0.94%	35,400	140億3080万	+5.02%
12/29	840	849	834	849	+1.07%	30,900	138億9982万	+4.04%
12/26	837	847	834	840	+0.36%	29,500	137億5248万	+3.07%
12/25	830	839	829	837	+0.84%	40,700	137億336万	+2.95%
12/24	834	837	830	830	-0.84%	20,200	135億8876万	+2.34%
12/23	841	846	835	837	+0.24%	19,900	137億336万	+3.21%
12/22	846	847	831	835	-0.95%	30,500	136億7062万	+3.09%
12/19	848	854	836	843	+0.24%	57,700	138億159万	+3.95%
12/18	821	842	813	841	+2.56%	59,300	137億6885万	+3.7%
12/17	812	823	804	820	+2.89%	87,500	134億2504万	+0.99%
12/16	791	804	780	797	+0.76%	52,000	130億4848万	-1.97%
12/15	762	791	761	791	+3.81%	52,500	129億5025万	-2.94%
12/12	755	765	755	762	+0.93%	30,800	124億7546万	-6.62%
12/11	763	769	753	755	-1.05%	53,400	123億6086万	-7.81%
12/10	761	766	758	763	+0.26%	58,100	124億9183万	-7.29%
12/09	776	781	761	761	-2.31%	61,400	124億5909万	-7.98%
12/08	773	783	760	779	+0.78%	80,900	127億5378万	-6.03%
12/05	777	779	764	773	-1.53%	103,000	126億5555万	-6.76%
12/04	792	793	781	785	-1.75%	85,400	128億5202万	-5.42%
12/03	821	825	795	799	-3.39%	93,100	130億8122万	-3.73%
12/02	839	842	827	827	-1.78%	24,300	135億3964万	-0.6%
12/01	859	862	839	842	-3.11%	43,300	137億8522万	+1.2%
11/28	854	869	854	869	+1.05%	18,000	142億2726万	+4.45%
11/27	857	865	851	860	+0.94%	31,700	140億7992万	+3.49%
11/26	839	859	839	852	+0.83%	30,300	139億4894万	+2.65%
11/25	838	849	825	845	+1.81%	70,500	138億3434万	+1.81%
11/21	790	830	786	830	+4.27%	49,300	135億8876万	+0.12%
11/20	805	806	796	796	+0.25%	18,800	130億3211万	-4.1%
11/19	802	810	790	794	-1.85%	52,300	129億9936万	-4.8%
11/18	825	830	805	809	-1.94%	47,700	132億4494万	-3.23%
11/17	850	854	825	825	-2.6%	84,900	135億690万	-2.02%
11/14	846	862	838	847	-0.94%	61,300	138億6708万	+0.12%
11/13	875	878	847	855	-1.38%	87,300	139億9806万	+0.59%
11/12	13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	841	885	833	867	+2.6%	200,700	141億9452万	+1.64%
11/11	843	845	831	845	+1.2%	58,800	138億3434万	-1.17%
11/10	832	844	823	835	-0.12%	46,800	136億7062万	-2.91%
11/07	830	837	826	836	0%	47,200	136億8699万	-3.13%
11/06	851	854	835	836	-1.65%	42,600	136億8699万	-3.69%
11/05	854	854	834	850	-0.47%	61,200	139億1620万	-2.63%
11/04	865	869	835	854	+6.09%	135,500	139億8168万	-2.73%
10/31	788	807	786	805	+1.77%	37,100	131億7946万	-8.94%
10/30	780	796	780	791	+0.89%	33,800	129億5025万	-11.32%
10/29	814	817	784	784	-2.97%	90,100	128億3564万	-12.89%
10/28	841	841	806	808	-4.38%	96,600	132億2857万	-11.01%
10/27	833	845	831	845	+1.93%	31,700	138億3434万	-7.55%
10/24	836	838	821	829	-0.12%	89,600	135億7238万	-9.6%
10/23	849	849	830	830	-1.54%	60,800	135億8876万	-9.78%
10/22	850	853	836	843	+0.12%	71,200	138億159万	-8.47%
10/21	842	856	833	842	+0.48%	59,400	137億8522万	-8.68%
10/20	840	877	838	838	+1.09%	134,500	137億1973万	-9.01%
10/17	855	862	822	829	-4.38%	117,300	135億7238万	-9.89%
10/16	873	873	850	867	-1.48%	169,500	141億9452万	-5.76%
10/15	860	880	847	880	+2.44%	130,500	144億736万	-4.24%
10/14	865	874	831	859	-8.62%	490,500	140億6354万	-6.32%
10/10	17:00 2026年3月期業績予想及び配当予想の修正に関するお知らせ
10/10	937	958	937	940	+0.32%	64,900	153億8968万	+2.62%
10/09	950	955	934	937	-1.26%	58,700	153億4056万	+2.85%
10/08	911	950	908	949	+2.59%	68,200	155億3702万	+4.63%

デリカフーズ HD（3392）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート