Stock listing
Tokyo:3077 Horiifoodservice Co., Ltd. (ホリイフードサービス) 株価
Follow Horiifoodservice Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:3077
¥1,162.00 JPY +11.00 (+1.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,125.00 – ¥1,170.00 JPYNov 4, 2026
- Volume
- 35,000 sharesNov 4, 2026
- Market cap
- ¥8.05B JPYAt the close on Nov 4, 2026 · price × 6.93M shares outstanding
- Traded on an average day
- ¥32.30M JPYMedian day 21,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3077 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,162.00 | +11.00 | +1.0% | ¥1,149.00 | ¥1,170.00 | ¥1,125.00 | 35,000 | |
| ¥1,151.00 | -29.00 | -2.5% | ¥1,175.00 | ¥1,175.00 | ¥1,138.00 | 22,500 | |
| ¥1,180.00 | -8.00 | -0.7% | ¥1,188.00 | ¥1,214.00 | ¥1,175.00 | 29,400 | |
| ¥1,188.00 | +13.00 | +1.1% | ¥1,167.00 | ¥1,188.00 | ¥1,154.00 | 15,200 | |
| ¥1,175.00 | +55.00 | +4.9% | ¥1,129.00 | ¥1,175.00 | ¥1,129.00 | 18,000 | |
| ¥1,120.00 | -2.00 | -0.2% | ¥1,133.00 | ¥1,144.00 | ¥1,101.00 | 21,700 | |
| ¥1,122.00 | -31.00 | -2.7% | ¥1,140.00 | ¥1,140.00 | ¥1,122.00 | 18,900 | |
| ¥1,153.00 | +2.00 | +0.2% | ¥1,149.00 | ¥1,168.00 | ¥1,127.00 | 27,100 | |
| ¥1,151.00 | -19.00 | -1.6% | ¥1,177.00 | ¥1,190.00 | ¥1,151.00 | 13,600 | |
| ¥1,170.00 | +33.00 | +2.9% | ¥1,142.00 | ¥1,182.00 | ¥1,142.00 | 25,000 | |
| ¥1,137.00 | -9.00 | -0.8% | ¥1,156.00 | ¥1,178.00 | ¥1,111.00 | 44,500 | |
| ¥1,146.00 | -121.00 | -9.6% | ¥1,267.00 | ¥1,281.00 | ¥1,145.00 | 80,500 | |
| ¥1,267.00 | +22.00 | +1.8% | ¥1,245.00 | ¥1,281.00 | ¥1,235.00 | 22,800 | |
| ¥1,245.00 | -150.00 | -10.8% | ¥1,335.00 | ¥1,348.00 | ¥1,220.00 | 82,000 | |
| ¥1,395.00 | -58.00 | -4.0% | ¥1,453.00 | ¥1,455.00 | ¥1,356.00 | 50,400 | |
| ¥1,453.00 | -5.00 | -0.3% | ¥1,473.00 | ¥1,498.00 | ¥1,453.00 | 21,200 | |
| ¥1,458.00 | +33.00 | +2.3% | ¥1,440.00 | ¥1,458.00 | ¥1,401.00 | 14,000 | |
| ¥1,425.00 | -98.00 | -6.4% | ¥1,497.00 | ¥1,497.00 | ¥1,406.00 | 34,100 | |
| ¥1,523.00 | +122.00 | +8.7% | ¥1,402.00 | ¥1,560.00 | ¥1,402.00 | 53,400 | |
| ¥1,401.00 | -4.00 | -0.3% | ¥1,385.00 | ¥1,417.00 | ¥1,385.00 | 19,300 | |
| ¥1,405.00 | -38.00 | -2.6% | ¥1,458.00 | ¥1,459.00 | ¥1,400.00 | 19,100 | |
| ¥1,443.00 | -35.00 | -2.4% | ¥1,478.00 | ¥1,505.00 | ¥1,437.00 | 20,200 | |
| ¥1,478.00 | +3.00 | +0.2% | ¥1,520.00 | ¥1,520.00 | ¥1,465.00 | 29,900 | |
| ¥1,475.00 | +24.00 | +1.7% | ¥1,485.00 | ¥1,498.00 | ¥1,454.00 | 18,900 | |
| ¥1,451.00 | +61.00 | +4.4% | ¥1,394.00 | ¥1,526.00 | ¥1,376.00 | 51,600 | |
| ¥1,390.00 | +23.00 | +1.7% | ¥1,367.00 | ¥1,390.00 | ¥1,350.00 | 16,000 | |
| ¥1,367.00 | +20.00 | +1.5% | ¥1,340.00 | ¥1,367.00 | ¥1,321.00 | 11,200 | |
| ¥1,347.00 | -2.00 | -0.1% | ¥1,350.00 | ¥1,355.00 | ¥1,311.00 | 19,200 | |
| ¥1,349.00 | +38.00 | +2.9% | ¥1,311.00 | ¥1,355.00 | ¥1,301.00 | 29,500 | |
| ¥1,311.00 | +43.00 | +3.4% | ¥1,281.00 | ¥1,311.00 | ¥1,265.00 | 23,000 | |
| ¥1,268.00 | -8.00 | -0.6% | ¥1,272.00 | ¥1,305.00 | ¥1,238.00 | 65,400 | |
| ¥1,276.00 | +8.00 | +0.6% | ¥1,256.00 | ¥1,319.00 | ¥1,256.00 | 14,800 | |
| ¥1,268.00 | +1.00 | +0.1% | ¥1,267.00 | ¥1,284.00 | ¥1,260.00 | 15,300 | |
| ¥1,267.00 | +2.00 | +0.2% | ¥1,270.00 | ¥1,299.00 | ¥1,253.00 | 19,500 | |
| ¥1,265.00 | -52.00 | -3.9% | ¥1,316.00 | ¥1,316.00 | ¥1,265.00 | 6,800 | |
| ¥1,317.00 | -22.00 | -1.6% | ¥1,339.00 | ¥1,339.00 | ¥1,290.00 | 12,400 | |
| ¥1,339.00 | +52.00 | +4.0% | ¥1,287.00 | ¥1,339.00 | ¥1,255.00 | 22,800 | |
| ¥1,287.00 | +47.00 | +3.8% | ¥1,294.00 | ¥1,299.00 | ¥1,255.00 | 21,500 | |
| ¥1,240.00 | -10.00 | -0.8% | ¥1,250.00 | ¥1,280.00 | ¥1,236.00 | 20,700 | |
| ¥1,250.00 | -3.00 | -0.2% | ¥1,242.00 | ¥1,275.00 | ¥1,242.00 | 11,900 | |
| ¥1,253.00 | -20.00 | -1.6% | ¥1,261.00 | ¥1,285.00 | ¥1,234.00 | 35,200 | |
| ¥1,273.00 | +44.00 | +3.6% | ¥1,215.00 | ¥1,314.00 | ¥1,215.00 | 32,900 | |
| ¥1,229.00 | +13.00 | +1.1% | ¥1,241.00 | ¥1,241.00 | ¥1,125.00 | 40,600 | |
| ¥1,216.00 | +116.00 | +10.5% | ¥1,130.00 | ¥1,236.00 | ¥1,130.00 | 59,600 | |
| ¥1,100.00 | -20.00 | -1.8% | ¥1,120.00 | ¥1,135.00 | ¥1,089.00 | 21,100 | |
| ¥1,120.00 | +76.00 | +7.3% | ¥1,046.00 | ¥1,143.00 | ¥1,046.00 | 30,400 | |
| ¥1,044.00 | -19.00 | -1.8% | ¥1,063.00 | ¥1,065.00 | ¥1,019.00 | 23,300 | |
| ¥1,063.00 | +42.00 | +4.1% | ¥1,021.00 | ¥1,080.00 | ¥1,021.00 | 20,300 | |
| ¥1,021.00 | +19.00 | +1.9% | ¥1,021.00 | ¥1,064.00 | ¥1,011.00 | 30,000 | |
| ¥1,002.00 | +58.00 | +6.1% | ¥952.00 | ¥1,010.00 | ¥945.00 | 29,500 | |
| ¥944.00 | -7.00 | -0.7% | ¥950.00 | ¥956.00 | ¥932.00 | 9,000 | |
| ¥951.00 | +8.00 | +0.8% | ¥945.00 | ¥956.00 | ¥921.00 | 22,300 | |
| ¥943.00 | +58.00 | +6.6% | ¥901.00 | ¥944.00 | ¥900.00 | 44,300 | |
| ¥885.00 | -4.00 | -0.4% | ¥900.00 | ¥900.00 | ¥878.00 | 16,600 | |
| ¥889.00 | +21.00 | +2.4% | ¥873.00 | ¥900.00 | ¥873.00 | 11,400 | |
| ¥868.00 | 0.00 | 0.0% | ¥868.00 | ¥876.00 | ¥856.00 | 12,600 | |
| ¥868.00 | +20.00 | +2.4% | ¥848.00 | ¥874.00 | ¥848.00 | 9,700 | |
| ¥848.00 | -20.00 | -2.3% | ¥864.00 | ¥873.00 | ¥836.00 | 27,700 | |
| ¥868.00 | -20.00 | -2.3% | ¥885.00 | ¥892.00 | ¥861.00 | 26,500 | |
| ¥888.00 | +9.00 | +1.0% | ¥893.00 | ¥893.00 | ¥881.00 | 6,900 | |
| ¥879.00 | -11.00 | -1.2% | ¥880.00 | ¥887.00 | ¥873.00 | 11,400 |
- Ticker
- Tokyo:3077
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest deck · Oct 14, 2026
ホリイフードサービス株式会社 — Q3 FY11/2026 Earnings Presentation
Earnings · 34 slides
Latest news
TABLE-Horii Food Service Co Ltd -2025/26 6-month group forecast
Jun 28, 2026
Closed ¥854.00 (+16.5%) on Jun 29, 2026
Decks
ホリイフードサービス株式会社 — Q3 FY11/2026 Earnings Presentation
Earnings · 34 slides · Oct 14, 2026
Horiifoodservice Co., Ltd. on 6ix
- Industry
- Restaurants & food service
- News releases
- 4 in the last 12 months · 4 in all · newest Jun 29, 2026 · oldest 2025
- Decks
- 1 deck · latest Oct 14, 2026
Log in to ask 6ix AI your own questions about Horiifoodservice Co., Ltd.