- 3563
- 2026/10/23
- 時価
- 1兆3501億円
- PER 予
- 41.96倍
- 2017年以降
- 12.55-170.73倍
（2017-2025年） - PBR
- 10.61倍
- 2017年以降
- 2.47-10.28倍
（2017-2025年） - 配当 予
- 0.34%
- ROE 予
- 25.29%
- ROA 予
- 7.07%
- 資料
- Link
- CSV,JSON
FOOD&LIFE COMPANIES（3563）の株価チャート
株価
10/23
- 前日 (10/22)
- 5,778
- 始値
- 5,713
- 高値
- 5,974
- 安値
- 5,713
- 終値 +0.66%
- 5,816
- 出来高 +2.86%
- 2,218,100
乖離率
- 株価（5日）
移動平均値 - -1.66%
5,914 - 株価（25日）
移動平均値 - +8.71%
5,350 - 出来高（5日）
移動平均値 - -14.36%
2,590,060
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 5,713 | 5,974 | 5,713 | 5,816 | +0.66% | 2,218,100 | - | +8.71% | - | - |
| 10/22 | 5,920 | 6,028 | 5,778 | 5,778 | -2.56% | 2,156,400 | - | +8.57% | - | - |
| 10/21 | 5,916 | 5,973 | 5,814 | 5,930 | -1.43% | 2,969,300 | - | +11.93% | - | - |
| 10/20 | 5,970 | 6,075 | 5,884 | 6,016 | -0.25% | 2,647,400 | - | +14.07% | - | - |
| 10/19 | 5,800 | 6,043 | 5,768 | 6,031 | +4.45% | 2,959,100 | - | +14.79% | - | - |
| 10/16 | 5,726 | 5,878 | 5,704 | 5,774 | +2.63% | 2,544,600 | - | +10.21% | - | - |
| 10/15 | 5,395 | 5,647 | 5,390 | 5,626 | +3.95% | 2,324,800 | - | +7.43% | - | - |
| 10/14 | 5,521 | 5,598 | 5,412 | 5,412 | -1.31% | 2,208,100 | - | +3.03% | - | - |
| 10/13 | 5,441 | 5,522 | 5,397 | 5,484 | +0.55% | 2,260,500 | - | +4% | - | - |
| 10/09 | 5,450 | 5,489 | 5,367 | 5,454 | +1.19% | 2,255,700 | - | +3.04% | - | - |
| 10/08 | 5,445 | 5,470 | 5,288 | 5,390 | -2.12% | 2,374,900 | - | +1.37% | - | - |
| 10/07 | 5,582 | 5,668 | 5,507 | 5,507 | +0.71% | 2,175,000 | - | +3.19% | - | - |
| 10/06 | 5,385 | 5,468 | 5,299 | 5,468 | +2.4% | 2,179,300 | - | +2.09% | - | - |
| 10/05 | 5,139 | 5,372 | 5,101 | 5,340 | +5.39% | 2,706,200 | - | -0.54% | - | - |
| 10/02 | 5,117 | 5,127 | 4,996 | 5,067 | -0.41% | 1,372,400 | - | -5.89% | - | - |
| 10/01 | 5,100 | 5,125 | 4,998 | 5,088 | -0.88% | 2,465,900 | - | -5.95% | - | - |
| 09/30 | 5,075 | 5,142 | 4,999 | 5,133 | +1.62% | 2,053,900 | - | -5.45% | - | - |
| 09/29 | 4,974 | 5,062 | 4,929 | 5,051 | -0.26% | 2,097,900 | - | -7.25% | - | - |
| 09/28 | 4,990 | 5,129 | 4,936 | 5,064 | +2.93% | 3,864,600 | - | -7.37% | - | - |
| 09/25 | 4,958 | 5,010 | 4,911 | 4,920 | +0.53% | 2,192,800 | - | -10.4% | - | - |
| 09/24 | 5,050 | 5,075 | 4,860 | 4,894 | -0.89% | 4,367,800 | - | -11.45% | - | - |
| 09/18 | 4,810 | 4,950 | 4,794 | 4,938 | +3.61% | 4,630,500 | - | -11.25% | - | - |
| 09/17 | 4,844 | 4,875 | 4,691 | 4,766 | -1.65% | 4,639,100 | - | -14.91% | - | - |
| 09/16 | 4,925 | 4,934 | 4,759 | 4,846 | -2.02% | 3,715,000 | - | -14.11% | - | - |
| 09/15 | 5,229 | 5,262 | 4,921 | 4,946 | -3.7% | 2,609,300 | - | -12.91% | - | - |
| 09/14 | 5,000 | 5,136 | 4,977 | 5,136 | -0.68% | 3,345,100 | - | -10.19% | - | - |
| 09/11 | 5,238 | 5,332 | 5,127 | 5,171 | -2.98% | 2,190,800 | - | -9.91% | - | - |
| 09/10 | 5,437 | 5,444 | 5,219 | 5,330 | -3.39% | 3,090,500 | - | -7.56% | - | - |
| 09/09 | 5,692 | 5,707 | 5,510 | 5,517 | -2.47% | 2,051,200 | - | -4.7% | - | - |
| 09/08 | 5,699 | 5,838 | 5,657 | 5,657 | -1.07% | 1,859,100 | - | -2.35% | - | - |
| 09/07 | 5,728 | 5,916 | 5,701 | 5,718 | -5.05% | 4,665,600 | - | -1.19% | - | - |
| 09/04 | 5,875 | 6,063 | 5,791 | 6,022 | +1.84% | 2,073,900 | - | +4.17% | - | - |
| 09/03 | 6,008 | 6,016 | 5,798 | 5,913 | -1.45% | 2,857,300 | - | +2.48% | - | - |
| 09/02 | 6,090 | 6,090 | 5,898 | 6,000 | -0.66% | 2,282,700 | - | +4.04% | - | - |
| 09/01 | 5,837 | 6,047 | 5,801 | 6,040 | +2.63% | 1,814,700 | - | +4.93% | - | - |
| 08/31 | 5,942 | 5,952 | 5,765 | 5,885 | -1.75% | 1,814,100 | - | +2.51% | - | - |
| 08/28 | 5,776 | 6,135 | 5,746 | 5,990 | +3.24% | 2,575,200 | - | +4.67% | - | - |
| 08/27 | 5,665 | 5,825 | 5,603 | 5,802 | +1.5% | 1,571,100 | - | +1.79% | - | - |
| 08/26 | 5,640 | 5,758 | 5,556 | 5,716 | +0.37% | 1,558,900 | - | +0.6% | - | - |
| 08/25 | 5,635 | 5,770 | 5,621 | 5,695 | +2.13% | 1,660,500 | - | +0.49% | - | - |
| 08/24 | 5,549 | 5,619 | 5,522 | 5,576 | +0.49% | 1,210,100 | - | -1.4% | - | - |
| 08/21 | 5,560 | 5,636 | 5,502 | 5,549 | -0.77% | 1,790,200 | - | -1.77% | - | - |
| 08/20 | 5,674 | 5,713 | 5,458 | 5,592 | -1.2% | 3,631,900 | - | -0.76% | - | - |
| 08/19 | 5,860 | 5,886 | 5,613 | 5,660 | -2.51% | 1,395,300 | - | +0.68% | - | - |
| 08/18 | 5,801 | 5,828 | 5,665 | 5,806 | -0.58% | 2,275,700 | - | +3.72% | - | - |
| 08/17 | 5,938 | 5,964 | 5,808 | 5,840 | -0.36% | 1,051,200 | - | +5.07% | - | - |
| 08/14 | 5,731 | 5,937 | 5,707 | 5,861 | +1.24% | 1,993,800 | - | +6.2% | - | - |
| 08/13 | 5,791 | 5,871 | 5,693 | 5,789 | +0.33% | 2,023,200 | - | +5.6% | - | - |
| 08/12 | 5,930 | 6,029 | 5,702 | 5,770 | -2.67% | 2,460,600 | - | +6.05% | - | - |
| 08/10 | 5,772 | 5,942 | 5,577 | 5,928 | +4.51% | 3,333,700 | - | +9.88% | - | - |
| 08/07 | 5,972 | 6,039 | 5,478 | 5,672 | -2.54% | 6,508,100 | - | +6.14% | - | - |
| 08/06 | 6,001 | 6,062 | 5,786 | 5,820 | -1.37% | 2,415,500 | - | +9.69% | - | - |
| 08/05 | 5,724 | 5,923 | 5,633 | 5,901 | +4.93% | 2,169,800 | - | +12.1% | - | - |
| 08/04 | 5,513 | 5,670 | 5,423 | 5,624 | +1.98% | 1,853,500 | - | +7.68% | - | - |
| 08/03 | 5,530 | 5,615 | 5,430 | 5,515 | -0.79% | 1,240,900 | - | +6.04% | - | - |
| 07/31 | 5,575 | 5,702 | 5,511 | 5,559 | -3.1% | 2,360,000 | - | +7.34% | - | - |
| 07/30 | 5,850 | 5,880 | 5,692 | 5,737 | -1.86% | 2,206,300 | - | +11.29% | - | - |
| 07/29 | 5,698 | 5,893 | 5,593 | 5,846 | +1.92% | 2,778,900 | - | +14.31% | - | - |
| 07/28 | 5,700 | 5,757 | 5,616 | 5,736 | +1.4% | 1,841,400 | - | +13.16% | - | - |
| 07/27 | 5,493 | 5,661 | 5,434 | 5,657 | +4.22% | 1,669,600 | - | +12.55% | - | - |
| 07/24 | 5,433 | 5,500 | 5,344 | 5,428 | -0.09% | 1,228,300 | - | +8.89% | - | - |
| 07/23 | 5,361 | 5,505 | 5,281 | 5,433 | +1.97% | 2,132,300 | - | +9.62% | - | - |
| 07/22 | 5,399 | 5,465 | 5,306 | 5,328 | -0.32% | 1,947,400 | - | +8.03% | - | - |
| 07/21 | 5,450 | 5,450 | 5,298 | 5,345 | -1.18% | 1,624,400 | - | +8.59% | - | - |
| 07/17 | 5,362 | 5,578 | 5,345 | 5,409 | -0.26% | 2,094,100 | - | +10.19% | - | - |
| 07/16 | 5,250 | 5,459 | 5,250 | 5,423 | +4.19% | 1,817,700 | - | +10.83% | - | - |
| 07/15 | 5,260 | 5,327 | 5,128 | 5,205 | -0.86% | 1,967,100 | - | +6.86% | - | - |
| 07/14 | 5,082 | 5,302 | 5,003 | 5,250 | +3.39% | 2,523,700 | - | +8% | - | - |
| 07/13 | 4,876 | 5,122 | 4,864 | 5,078 | +5.66% | 2,613,800 | - | +4.87% | - | - |
| 07/10 | 4,830 | 4,905 | 4,736 | 4,806 | -0.91% | 1,409,900 | - | -0.58% | - | - |
| 07/09 | 4,845 | 4,869 | 4,777 | 4,850 | -1.64% | 1,808,400 | - | +0.23% | - | - |
| 07/08 | 4,950 | 4,986 | 4,797 | 4,931 | +3.18% | 3,337,900 | - | +1.84% | - | - |
| 07/07 | 4,555 | 4,853 | 4,515 | 4,779 | +3.53% | 2,597,800 | - | -1.55% | - | - |
| 07/06 | 4,654 | 4,694 | 4,561 | 4,616 | -0.58% | 1,780,200 | - | -5.25% | - | - |
| 07/03 | 4,653 | 4,842 | 4,630 | 4,643 | -1.8% | 2,498,300 | - | -5.23% | - | - |
| 07/02 | 4,918 | 4,928 | 4,707 | 4,728 | -1.05% | 2,247,400 | - | -4.12% | - | - |
| 07/01 | 4,858 | 4,858 | 4,675 | 4,778 | -2.13% | 2,418,100 | - | -3.47% | - | - |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 5,055 | 5,091 | 4,833 | 4,882 | -3.42% | 2,391,600 | - | -1.57% | - | - |
| 06/29 | 4,998 | 5,157 | 4,950 | 5,055 | +1.41% | 1,853,400 | - | +1.71% | - | - |
| 06/26 | 5,000 | 5,035 | 4,954 | 4,985 | +0.87% | 2,791,200 | - | +0.27% | - | - |
| 06/25 | 4,750 | 4,957 | 4,618 | 4,942 | +4.63% | 3,504,000 | - | -0.93% | - | - |
| 06/24 | 4,750 | 4,885 | 4,702 | 4,723 | +0.02% | 2,932,800 | - | -5.6% | - | - |
| 06/23 | 4,627 | 4,806 | 4,577 | 4,722 | +1.23% | 3,857,000 | - | -6.1% | - | - |
| 06/22 | 4,624 | 4,736 | 4,592 | 4,665 | +0.85% | 2,428,800 | - | -7.73% | - | - |
| 06/19 | 4,825 | 4,833 | 4,597 | 4,625 | -1.45% | 2,809,200 | - | -8.9% | - | - |
| 06/18 | 4,773 | 4,840 | 4,651 | 4,693 | -3.2% | 4,099,000 | - | -7.96% | - | - |
| 06/17 | 5,150 | 5,263 | 4,813 | 4,848 | -4.47% | 3,299,400 | - | -5.4% | - | - |
| 06/16 | 5,085 | 5,085 | 4,895 | 5,075 | +1% | 2,085,800 | - | -1.4% | - | - |
| 06/15 | 5,023 | 5,088 | 4,959 | 5,025 | +0.63% | 1,643,000 | - | -2.47% | - | - |
| 06/12 | 4,935 | 5,015 | 4,835 | 4,994 | +2.11% | 1,692,200 | - | -3.17% | - | - |
| 06/11 | 4,975 | 5,023 | 4,888 | 4,891 | -0.83% | 1,859,600 | - | -5.28% | - | - |
| 06/10 | 4,805 | 4,988 | 4,793 | 4,932 | +3.03% | 1,540,800 | - | -4.41% | - | - |
| 06/09 | 4,888 | 4,900 | 4,756 | 4,787 | -1.66% | 1,547,600 | - | -6.97% | - | - |
| 06/08 | 4,881 | 4,964 | 4,850 | 4,868 | -1.54% | 1,557,200 | - | -5.21% | - | - |
| 06/05 | 4,846 | 5,038 | 4,830 | 4,944 | +0.47% | 2,241,000 | - | -3.47% | - | - |
| 06/04 | 5,120 | 5,135 | 4,815 | 4,921 | -5.78% | 4,740,400 | - | -3.63% | - | - |
| 06/03 | 5,250 | 5,360 | 5,135 | 5,223 | -0.29% | 1,302,000 | - | +2.56% | - | - |
| 06/02 | 5,175 | 5,258 | 5,140 | 5,238 | -1.13% | 1,321,000 | - | +3.39% | - | - |
| 06/01 | 5,393 | 5,398 | 5,248 | 5,298 | -2.57% | 1,376,600 | - | +5.13% | - | - |
| 05/29 | 5,213 | 5,468 | 5,180 | 5,438 | +4.67% | 1,873,400 | - | +8.42% | - | - |
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 | |
| 2017年 9月期 | 464 3,715 9/29 | 406 3,245 6/5 | 36,306,400 4,538,300 3/30 | 1020億988万 | 891億419万 | +4.15% 7/26 | -6.12% 6/5 |
| 2018年 9月期 | 876 7,010 6/14 | 434 3,475 11/8 | 5,384,800 673,100 11/22 | 2033億7759万 | 954億1974万 | +14.03% 12/11 | -11.38% 10/4 |
| 2019年 9月期 | 985 7,880 6/17 | 691 5,530 12/25 | 32,880,800 4,110,100 7/4 | 2286億1846万 | 1604億3910万 | +17.52% 2/8 | -18.27% 6/26 |
| 2020年 9月期 | 1,400 2,800 9/7 | 625 1,250 4/6 | 13,265,600 1,658,200 3/19 | 3249億3995万 | 1450億6248万 | +28.85% 5/25 | -30.78% 3/17 3/16 |
| 2021年 9月期 | 2,740 5,480 4/12 | 1,328 2,656 10/2 | 6,186,800 3,093,400 3/3 | 6359億5391万 | 3082億2875万 | +17.04% 11/9 | -11.33% 5/13 |
| 2022年 9月期 | 2,660 5,320 11/18 | 1,030 2,060 9/2 | 21,071,400 10,535,700 8/31 | 6175億1359万 | 2391億1240万 | +7.76% 10/21 | -17.59% 1/19 |
| 2023年 9月期 | 1,855 3,710 3/10 | 1,066 2,132 10/3 | 17,483,200 8,741,600 11/4 | 4306億3448万 | 2474億6973万 | +18.52% 2/16 | -11.62% 7/7 |
| 2024年 9月期 | 1,647 3,294 5/10 | 1,007 2,013 8/5 | 25,938,000 12,969,000 5/10 | 3823億3320万 | 2336億4807万 | +12.54% 9/3 | -22.47% 8/5 |
| 2025年 9月期 | 4,442 8,883 8/19 | 1,415 2,830 10/2 | 32,396,600 16,198,300 8/6 | 1兆310億 | 3284億7692万 | +26.79% 2/10 | -11.22% 10/9 |
| 最新 | 5,816 2026/10/23 | 2,218,100 | 1兆3501億 | +8.71% 5,350 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 33%（1.33倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- 69%（1.69倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 137%（2.37倍）
- 2026/10/23 vs 2025/12/30
- 47%（1.47倍）
- 過去安値
406円（2017/06/05） - 1334%（14.34倍）
5,816円（10/23）
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。
