東京一番フーズ
3067スタンダード/小売業/TOKYO ICHIBAN FOODS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 465.0 | 468.0 | 463.0 | 465.0 | 0.0 | 0.00% | 11,000 |
| 2026-03-12 | 462.0 | 466.0 | 462.0 | 465.0 | +3.0 | +0.65% | 3,600 |
| 2026-03-11 | 464.0 | 464.0 | 460.0 | 462.0 | +4.0 | +0.87% | 4,000 |
| 2026-03-10 | 468.0 | 468.0 | 449.0 | 458.0 | -1.0 | -0.22% | 19,400 |
| 2026-03-09 | 470.0 | 470.0 | 450.0 | 459.0 | -11.0 | -2.34% | 35,100 |
| 2026-03-06 | 470.0 | 475.0 | 465.0 | 470.0 | +1.0 | +0.21% | 14,900 |
| 2026-03-05 | 470.0 | 470.0 | 466.0 | 469.0 | +4.0 | +0.86% | 5,700 |
| 2026-03-04 | 467.0 | 471.0 | 461.0 | 465.0 | -2.0 | -0.43% | 17,800 |
| 2026-03-03 | 468.0 | 470.0 | 466.0 | 467.0 | -1.0 | -0.21% | 7,500 |
| 2026-03-02 | 470.0 | 470.0 | 462.0 | 468.0 | +1.0 | +0.21% | 19,500 |
| 2026-02-27 | 466.0 | 471.0 | 465.0 | 467.0 | +4.0 | +0.86% | 20,300 |
| 2026-02-26 | 462.0 | 465.0 | 460.0 | 463.0 | +4.0 | +0.87% | 8,700 |
| 2026-02-25 | 460.0 | 460.0 | 458.0 | 459.0 | -1.0 | -0.22% | 5,600 |
| 2026-02-24 | 458.0 | 460.0 | 456.0 | 460.0 | -3.0 | -0.65% | 7,200 |
| 2026-02-20 | 465.0 | 465.0 | 458.0 | 463.0 | -2.0 | -0.43% | 4,800 |
| 2026-02-19 | 465.0 | 468.0 | 465.0 | 465.0 | +2.0 | +0.43% | 8,300 |
| 2026-02-18 | 462.0 | 465.0 | 461.0 | 463.0 | +4.0 | +0.87% | 11,600 |
| 2026-02-17 | 456.0 | 461.0 | 455.0 | 459.0 | +4.0 | +0.88% | 5,700 |
| 2026-02-16 | 457.0 | 457.0 | 455.0 | 455.0 | +1.0 | +0.22% | 4,600 |
| 2026-02-13 | 452.0 | 460.0 | 452.0 | 454.0 | +1.0 | +0.22% | 14,800 |
| 2026-02-12 | 452.0 | 454.0 | 452.0 | 453.0 | +1.0 | +0.22% | 6,300 |
| 2026-02-10 | 453.0 | 454.0 | 448.0 | 452.0 | -1.0 | -0.22% | 4,500 |
| 2026-02-09 | 455.0 | 455.0 | 447.0 | 453.0 | +1.0 | +0.22% | 9,700 |
| 2026-02-06 | 448.0 | 455.0 | 448.0 | 452.0 | +1.0 | +0.22% | 6,000 |
| 2026-02-05 | 451.0 | 451.0 | 449.0 | 451.0 | +1.0 | +0.22% | 3,800 |
| 2026-02-04 | 449.0 | 450.0 | 448.0 | 450.0 | 0.0 | 0.00% | 3,300 |
| 2026-02-03 | 447.0 | 450.0 | 447.0 | 450.0 | +5.0 | +1.12% | 2,000 |
| 2026-02-02 | 445.0 | 447.0 | 445.0 | 445.0 | -2.0 | -0.45% | 3,700 |
| 2026-01-30 | 446.0 | 447.0 | 442.0 | 447.0 | +2.0 | +0.45% | 3,600 |
| 2026-01-29 | 445.0 | 445.0 | 443.0 | 445.0 | 0.0 | 0.00% | 5,500 |
| 2026-01-28 | 450.0 | 450.0 | 445.0 | 445.0 | -4.0 | -0.89% | 8,600 |
| 2026-01-27 | 450.0 | 450.0 | 446.0 | 449.0 | -1.0 | -0.22% | 9,000 |
| 2026-01-26 | 453.0 | 454.0 | 449.0 | 450.0 | -4.0 | -0.88% | 12,900 |
| 2026-01-23 | 454.0 | 455.0 | 452.0 | 454.0 | +1.0 | +0.22% | 5,800 |
| 2026-01-22 | 454.0 | 455.0 | 452.0 | 453.0 | -1.0 | -0.22% | 5,800 |
| 2026-01-21 | 456.0 | 456.0 | 454.0 | 454.0 | -2.0 | -0.44% | 9,300 |
| 2026-01-20 | 454.0 | 456.0 | 453.0 | 456.0 | +3.0 | +0.66% | 6,700 |
| 2026-01-19 | 451.0 | 453.0 | 451.0 | 453.0 | -2.0 | -0.44% | 7,900 |
| 2026-01-16 | 452.0 | 455.0 | 451.0 | 455.0 | +3.0 | +0.66% | 4,300 |
| 2026-01-15 | 448.0 | 453.0 | 448.0 | 452.0 | +3.0 | +0.67% | 11,400 |
| 2026-01-14 | 450.0 | 450.0 | 447.0 | 449.0 | -2.0 | -0.44% | 4,100 |
| 2026-01-13 | 449.0 | 455.0 | 448.0 | 451.0 | +5.0 | +1.12% | 26,000 |
| 2026-01-09 | 444.0 | 447.0 | 444.0 | 446.0 | +2.0 | +0.45% | 8,600 |
| 2026-01-08 | 448.0 | 448.0 | 444.0 | 444.0 | -4.0 | -0.89% | 7,100 |
| 2026-01-07 | 445.0 | 448.0 | 445.0 | 448.0 | +1.0 | +0.22% | 6,100 |
| 2026-01-06 | 444.0 | 447.0 | 444.0 | 447.0 | +3.0 | +0.68% | 7,800 |
| 2026-01-05 | 444.0 | 447.0 | 441.0 | 444.0 | +3.0 | +0.68% | 20,000 |
| 2025-12-30 | 442.0 | 445.0 | 440.0 | 441.0 | -1.0 | -0.23% | 17,600 |
| 2025-12-29 | 434.0 | 449.0 | 434.0 | 442.0 | +13.0 | +3.03% | 52,900 |
| 2025-12-26 | 426.0 | 431.0 | 425.0 | 429.0 | +6.0 | +1.42% | 54,200 |
| 2025-12-25 | 428.0 | 430.0 | 420.0 | 423.0 | -9.0 | -2.08% | 151,500 |
| 2025-12-24 | 436.0 | 438.0 | 431.0 | 432.0 | -4.0 | -0.92% | 65,900 |
| 2025-12-23 | 444.0 | 445.0 | 432.0 | 436.0 | -9.0 | -2.02% | 119,800 |
| 2025-12-22 | 449.0 | 450.0 | 445.0 | 445.0 | -4.0 | -0.89% | 31,000 |
| 2025-12-19 | 450.0 | 451.0 | 448.0 | 449.0 | -1.0 | -0.22% | 15,200 |
| 2025-12-18 | 448.0 | 450.0 | 448.0 | 450.0 | +2.0 | +0.45% | 10,600 |
| 2025-12-17 | 450.0 | 450.0 | 448.0 | 448.0 | -1.0 | -0.22% | 11,800 |
| 2025-12-16 | 450.0 | 451.0 | 449.0 | 449.0 | -2.0 | -0.44% | 15,400 |
| 2025-12-15 | 451.0 | 451.0 | 450.0 | 451.0 | 0.0 | 0.00% | 15,100 |
| 2025-12-12 | 451.0 | 451.0 | 450.0 | 451.0 | +1.0 | +0.22% | 17,200 |
| 2025-12-11 | 450.0 | 451.0 | 450.0 | 450.0 | 0.0 | 0.00% | 11,700 |
| 2025-12-10 | 451.0 | 453.0 | 450.0 | 450.0 | -1.0 | -0.22% | 18,200 |
| 2025-12-09 | 450.0 | 452.0 | 450.0 | 451.0 | +1.0 | +0.22% | 18,500 |
| 2025-12-08 | 451.0 | 452.0 | 450.0 | 450.0 | -3.0 | -0.66% | 21,300 |
| 2025-12-05 | 454.0 | 454.0 | 453.0 | 453.0 | +1.0 | +0.22% | 10,000 |
| 2025-12-04 | 451.0 | 452.0 | 451.0 | 452.0 | +1.0 | +0.22% | 6,200 |
| 2025-12-03 | 454.0 | 454.0 | 451.0 | 451.0 | 0.0 | 0.00% | 5,100 |
| 2025-12-02 | 451.0 | 451.0 | 451.0 | 451.0 | +1.0 | +0.22% | 6,000 |
| 2025-12-01 | 451.0 | 453.0 | 450.0 | 450.0 | -1.0 | -0.22% | 15,100 |
| 2025-11-28 | 452.0 | 452.0 | 451.0 | 451.0 | -1.0 | -0.22% | 5,900 |
| 2025-11-27 | 451.0 | 452.0 | 451.0 | 452.0 | +2.0 | +0.44% | 3,300 |
| 2025-11-26 | 451.0 | 452.0 | 450.0 | 450.0 | 0.0 | 0.00% | 14,200 |
| 2025-11-25 | 451.0 | 452.0 | 450.0 | 450.0 | -2.0 | -0.44% | 10,500 |
| 2025-11-21 | 450.0 | 453.0 | 450.0 | 452.0 | +2.0 | +0.44% | 6,400 |
| 2025-11-20 | 451.0 | 452.0 | 449.0 | 450.0 | -2.0 | -0.44% | 17,600 |
| 2025-11-19 | 451.0 | 452.0 | 450.0 | 452.0 | +1.0 | +0.22% | 10,500 |
| 2025-11-18 | 453.0 | 454.0 | 451.0 | 451.0 | -2.0 | -0.44% | 15,400 |
| 2025-11-17 | 450.0 | 453.0 | 448.0 | 453.0 | -1.0 | -0.22% | 30,100 |
| 2025-11-14 | 455.0 | 455.0 | 452.0 | 454.0 | +1.0 | +0.22% | 10,500 |
| 2025-11-13 | 452.0 | 453.0 | 451.0 | 453.0 | +2.0 | +0.44% | 9,500 |
| 2025-11-12 | 452.0 | 452.0 | 450.0 | 451.0 | -2.0 | -0.44% | 6,600 |
| 2025-11-11 | 451.0 | 453.0 | 450.0 | 453.0 | +2.0 | +0.44% | 6,300 |
| 2025-11-10 | 450.0 | 454.0 | 450.0 | 451.0 | -1.0 | -0.22% | 18,700 |
| 2025-11-07 | 452.0 | 454.0 | 450.0 | 452.0 | 0.0 | 0.00% | 2,700 |
| 2025-11-06 | 450.0 | 454.0 | 450.0 | 452.0 | -1.0 | -0.22% | 6,700 |
| 2025-11-05 | 454.0 | 454.0 | 450.0 | 453.0 | -1.0 | -0.22% | 11,800 |
| 2025-11-04 | 456.0 | 456.0 | 450.0 | 454.0 | +2.0 | +0.44% | 10,400 |
| 2025-10-31 | 451.0 | 454.0 | 451.0 | 452.0 | +1.0 | +0.22% | 4,700 |
| 2025-10-30 | 456.0 | 456.0 | 450.0 | 451.0 | +1.0 | +0.22% | 11,700 |
| 2025-10-29 | 451.0 | 455.0 | 450.0 | 450.0 | -1.0 | -0.22% | 10,800 |
| 2025-10-28 | 452.0 | 452.0 | 451.0 | 451.0 | -1.0 | -0.22% | 6,600 |
| 2025-10-27 | 457.0 | 457.0 | 451.0 | 452.0 | 0.0 | 0.00% | 7,000 |
| 2025-10-24 | 453.0 | 453.0 | 452.0 | 452.0 | -1.0 | -0.22% | 3,000 |
| 2025-10-23 | 451.0 | 455.0 | 451.0 | 453.0 | +1.0 | +0.22% | 4,600 |
| 2025-10-22 | 454.0 | 454.0 | 451.0 | 452.0 | -1.0 | -0.22% | 9,500 |
| 2025-10-21 | 456.0 | 456.0 | 452.0 | 453.0 | 0.0 | 0.00% | 5,200 |
| 2025-10-20 | 456.0 | 457.0 | 451.0 | 453.0 | +3.0 | +0.67% | 6,800 |
| 2025-10-17 | 452.0 | 453.0 | 450.0 | 450.0 | -2.0 | -0.44% | 10,200 |
| 2025-10-16 | 454.0 | 457.0 | 451.0 | 452.0 | -2.0 | -0.44% | 4,500 |
| 2025-10-15 | 457.0 | 458.0 | 454.0 | 454.0 | +3.0 | +0.67% | 3,500 |
| 2025-10-14 | 452.0 | 453.0 | 450.0 | 451.0 | -1.0 | -0.22% | 10,100 |
| 2025-10-10 | 455.0 | 455.0 | 452.0 | 452.0 | -3.0 | -0.66% | 10,800 |
| 2025-10-09 | 458.0 | 464.0 | 455.0 | 455.0 | -2.0 | -0.44% | 17,900 |
| 2025-10-08 | 457.0 | 458.0 | 456.0 | 457.0 | 0.0 | 0.00% | 7,600 |
| 2025-10-07 | 462.0 | 462.0 | 457.0 | 457.0 | -2.0 | -0.44% | 3,600 |
| 2025-10-06 | 458.0 | 461.0 | 455.0 | 459.0 | +2.0 | +0.44% | 4,500 |
| 2025-10-03 | 457.0 | 458.0 | 456.0 | 457.0 | +1.0 | +0.22% | 3,100 |
| 2025-10-02 | 460.0 | 460.0 | 456.0 | 456.0 | -5.0 | -1.08% | 6,600 |
| 2025-10-01 | 463.0 | 463.0 | 455.0 | 461.0 | -7.0 | -1.50% | 16,600 |
| 2025-09-30 | 464.0 | 469.0 | 463.0 | 468.0 | +6.0 | +1.30% | 21,200 |
| 2025-09-29 | 462.0 | 468.0 | 456.0 | 462.0 | -8.0 | -1.70% | 115,700 |
| 2025-09-26 | 469.0 | 472.0 | 465.0 | 470.0 | 0.0 | 0.00% | 272,800 |
| 2025-09-25 | 471.0 | 472.0 | 469.0 | 470.0 | -1.0 | -0.21% | 72,100 |
| 2025-09-24 | 471.0 | 473.0 | 469.0 | 471.0 | +3.0 | +0.64% | 44,600 |
| 2025-09-22 | 471.0 | 475.0 | 468.0 | 468.0 | -3.0 | -0.64% | 51,700 |
| 2025-09-19 | 470.0 | 471.0 | 467.0 | 471.0 | 0.0 | 0.00% | 19,700 |
| 2025-09-18 | 470.0 | 471.0 | 467.0 | 471.0 | +2.0 | +0.43% | 13,200 |
| 2025-09-17 | 467.0 | 473.0 | 467.0 | 469.0 | -4.0 | -0.85% | 12,300 |
| 2025-09-16 | 475.0 | 475.0 | 469.0 | 473.0 | +1.0 | +0.21% | 27,500 |
| 2025-09-12 | 470.0 | 472.0 | 465.0 | 472.0 | — | — | 16,700 |
直近120営業日分を表示