日東富士製粉（2003）の時価総額の推移
- 2010年3月31日
- 165億1712万
- 2011年3月31日
- 146億4017万
- 2012年3月30日
- 142億6478万
- 2013年3月29日
- 150億1556万
- 2014年3月31日
- 146億6116万
- 2015年3月31日
- 157億5894万
- 2016年3月31日
- 164億8976万
- 2017年3月31日
- 184億2886万
- 2018年3月30日
- 219億8123万
- 2019年3月29日
- 281億6875万
- 2020年3月31日
- 264億8229万
- 2021年3月31日
- 349億454万
- 2022年3月31日
- 411億5864万
- 2023年3月31日
- 409億300万
- 2024年3月29日
- 484億4008万
- 2025年3月31日
- 609億3126万
- 2026年3月31日
- 657億3656万
2025/12/10～2026/05/13
株価＆時価総額の推移
| 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 | ||||||||||
| 05/13 | 1,775 | 1,816 | 1,775 | 1,804 | +1.63% | 22,600 | 677億2019万 | -0.5% | 19.91 | 1.31 |
| 05/12 | 1,776 | 1,786 | 1,765 | 1,775 | +0.11% | 18,300 | 666億3156万 | -2.1% | 19.59 | 1.29 |
| 05/11 | 1,765 | 1,773 | 1,755 | 1,773 | +1.03% | 25,700 | 665億5649万 | -2.31% | 19.57 | 1.29 |
| 05/08 | 1,827 | 1,827 | 1,755 | 1,755 | -4.83% | 52,800 | 658億8079万 | -3.41% | 19.37 | 1.28 |
| 05/07 | 1,778 | 1,905 | 1,775 | 1,844 | +3.89% | 152,400 | 692億2175万 | +1.21% | 20.35 | 1.34 |
| 05/01 | 1,763 | 1,790 | 1,757 | 1,775 | +1.14% | 11,900 | 666億3156万 | -2.63% | 19.59 | 1.29 |
| 04/30 | 1,800 | 1,800 | 1,755 | 1,755 | -2.5% | 23,300 | 658億8079万 | -3.89% | 19.37 | 1.28 |
| 04/28 | 1,762 | 1,800 | 1,762 | 1,800 | +2.27% | 21,200 | 675億7004万 | -1.59% | 19.86 | 1.31 |
| 04/27 | 1,775 | 1,776 | 1,760 | 1,760 | -0.68% | 27,800 | 660億6848万 | -3.77% | 19.42 | 1.28 |
| 04/24 | 1,790 | 1,794 | 1,772 | 1,772 | -0.67% | 14,200 | 665億1895万 | -3.12% | 19.56 | 1.29 |
| 04/23 | 1,806 | 1,809 | 1,774 | 1,784 | -1.22% | 33,600 | 669億6941万 | -2.51% | 19.69 | 1.3 |
| 04/22 | 1,838 | 1,838 | 1,805 | 1,806 | -1.2% | 15,300 | 677億9527万 | -1.37% | 19.93 | 1.31 |
| 04/21 | 1,840 | 1,846 | 1,824 | 1,828 | +0.22% | 12,500 | 686億2113万 | -0.11% | 20.17 | 1.33 |
| 04/20 | 1,840 | 1,840 | 1,822 | 1,824 | +0.05% | 11,400 | 684億7097万 | -0.27% | 20.13 | 1.33 |
| 04/17 | 1,845 | 1,864 | 1,822 | 1,823 | -1.62% | 19,600 | 684億3343万 | -0.22% | 20.12 | 1.33 |
| 04/16 | 1,855 | 1,855 | 1,832 | 1,853 | +0.22% | 11,500 | 695億5960万 | +1.48% | 20.45 | 1.35 |
| 04/15 | 1,844 | 1,868 | 1,844 | 1,849 | +0.27% | 18,700 | 694億944万 | +1.43% | 20.41 | 1.35 |
| 04/14 | 1,844 | 1,853 | 1,830 | 1,844 | 0% | 22,300 | 692億2175万 | +1.32% | 20.35 | 1.34 |
| 04/13 | 1,852 | 1,877 | 1,839 | 1,844 | +0.49% | 19,700 | 692億2175万 | +1.49% | 20.35 | 1.34 |
| 04/10 | 1,841 | 1,853 | 1,823 | 1,835 | -0.33% | 22,600 | 688億8390万 | +1.1% | 20.25 | 1.34 |
| 04/09 | 1,875 | 1,882 | 1,841 | 1,841 | -1.81% | 15,800 | 691億913万 | +1.54% | 20.32 | 1.34 |
| 04/08 | 1,863 | 1,875 | 1,844 | 1,875 | +0.97% | 27,700 | 703億8546万 | +3.65% | 20.69 | 1.36 |
| 04/07 | 1,845 | 1,864 | 1,822 | 1,857 | +1.64% | 12,400 | 697億975万 | +2.88% | 20.49 | 1.35 |
| 04/06 | 1,820 | 1,833 | 1,815 | 1,827 | +0.38% | 13,500 | 685億8359万 | +1.39% | 20.16 | 1.33 |
| 04/03 | 1,814 | 1,826 | 1,805 | 1,820 | +0.33% | 14,100 | 683億2081万 | +1.11% | 20.09 | 1.32 |
| 04/02 | 1,826 | 1,854 | 1,780 | 1,814 | -0.55% | 33,300 | 680億9558万 | +0.89% | 20.02 | 1.32 |
| 04/01 | 1,925 | 1,938 | 1,801 | 1,824 | +1.05% | 33,300 | 684億7097万 | +1.5% | 20.13 | 1.33 |
| 04/01 | 株式分割 1→4 | |||||||||
| 03/31 | 1,885 | 1,885 | 1,805 | 1,805 | -4.24% | 43,000 | 677億5773万 | +0.5% | 19.81 | 1.31 |
| 03/30 | 1,750 | 1,922 | 1,735 | 1,885 | +0.4% | 58,900 | 707億6084万 | +5.01% | 20.68 | 1.37 |
| 03/27 | 1,845 | 1,878 | 1,830 | 1,878 | +1.62% | 40,400 | 704億7930万 | +4.77% | 20.6 | 1.37 |
| 03/26 | 1,823 | 1,848 | 1,818 | 1,848 | +1.37% | 18,000 | 693億5313万 | +3.27% | 20.27 | 1.34 |
| 03/25 | 1,810 | 1,825 | 1,810 | 1,823 | +0.69% | 25,600 | 684億1466万 | +2.1% | 20 | 1.33 |
| 03/24 | 1,778 | 1,810 | 1,773 | 1,810 | +2.55% | 17,200 | 679億4543万 | +1.46% | 19.86 | 1.32 |
| 03/23 | 1,780 | 1,800 | 1,763 | 1,765 | -1.4% | 30,000 | 662億5617万 | -1.01% | 19.37 | 1.28 |
| 03/19 | 1,800 | 1,808 | 1,790 | 1,790 | -1.1% | 18,000 | 671億9465万 | +0.28% | 19.64 | 1.3 |
| 03/18 | 1,790 | 1,810 | 1,790 | 1,810 | +1.12% | 12,400 | 679億4543万 | +1.4% | 19.86 | 1.32 |
| 03/17 | 1,790 | 1,800 | 1,790 | 1,790 | 0% | 16,800 | 671億9465万 | +0.28% | 19.64 | 1.3 |
| 03/16 | 1,785 | 1,800 | 1,785 | 1,790 | +0.28% | 18,000 | 671億9465万 | +0.28% | 19.64 | 1.3 |
| 03/13 | 1,765 | 1,785 | 1,765 | 1,785 | +0.42% | 18,400 | 670億695万 | +0.06% | 19.59 | 1.3 |
| 03/12 | 1,785 | 1,788 | 1,768 | 1,778 | 0% | 21,200 | 667億2541万 | -0.31% | 19.5 | 1.29 |
| 03/11 | 1,793 | 1,798 | 1,778 | 1,778 | -0.56% | 12,800 | 667億2541万 | -0.25% | 19.5 | 1.29 |
| 03/10 | 1,788 | 1,800 | 1,780 | 1,788 | +0.7% | 13,600 | 671億80万 | +0.31% | 19.61 | 1.3 |
| 03/09 | 1,775 | 1,808 | 1,763 | 1,775 | -0.28% | 34,000 | 666億3156万 | -0.28% | 19.48 | 1.29 |
| 03/06 | 1,783 | 1,785 | 1,770 | 1,780 | -0.7% | 16,800 | 668億1926万 | +0.06% | 19.53 | 1.3 |
| 03/05 | 1,793 | 1,795 | 1,768 | 1,793 | +2.72% | 24,000 | 672億8849万 | +0.87% | 19.67 | 1.3 |
| 03/04 | 1,768 | 1,775 | 1,745 | 1,745 | -1.27% | 44,400 | 655億540万 | -1.75% | 19.15 | 1.27 |
| 03/03 | 1,793 | 1,793 | 1,768 | 1,768 | -0.84% | 26,000 | 663億5002万 | -0.59% | 19.39 | 1.29 |
| 03/02 | 1,785 | 1,795 | 1,758 | 1,783 | -0.14% | 18,800 | 669億1311万 | +0.25% | 19.56 | 1.3 |
| 02/27 | 1,768 | 1,790 | 1,768 | 1,785 | +1.56% | 16,400 | 670億695万 | +0.39% | 19.59 | 1.3 |
| 02/26 | 1,785 | 1,795 | 1,730 | 1,758 | -2.23% | 70,400 | 659億7463万 | -1.1% | 19.29 | 1.28 |
| 02/25 | 1,783 | 1,803 | 1,783 | 1,798 | +0.14% | 27,200 | 674億7619万 | +1.1% | 19.72 | 1.31 |
| 02/24 | 1,795 | 1,800 | 1,783 | 1,795 | +0.28% | 12,000 | 673億8234万 | +0.9% | 19.7 | 1.31 |
| 02/20 | 1,795 | 1,795 | 1,778 | 1,790 | -1.1% | 13,600 | 671億9465万 | +0.56% | 19.64 | 1.3 |
| 02/19 | 1,785 | 1,810 | 1,783 | 1,810 | +1.4% | 26,800 | 679億4543万 | +1.63% | 19.86 | 1.32 |
| 02/18 | 1,780 | 1,790 | 1,775 | 1,785 | +0.99% | 13,600 | 670億695万 | +0.28% | 19.59 | 1.3 |
| 02/17 | 1,775 | 1,788 | 1,768 | 1,768 | -0.7% | 22,800 | 663億5002万 | -0.76% | 19.39 | 1.29 |
| 02/16 | 1,788 | 1,788 | 1,778 | 1,780 | -0.84% | 15,600 | 668億1926万 | -0.11% | 19.53 | 1.3 |
| 02/13 | 1,805 | 1,805 | 1,785 | 1,795 | -0.28% | 19,600 | 673億8234万 | +0.67% | 19.7 | 1.31 |
| 02/12 | 1,810 | 1,810 | 1,800 | 1,800 | -0.14% | 21,200 | 675億7004万 | +1.01% | 19.75 | 1.31 |
| 02/10 | 1,803 | 1,813 | 1,793 | 1,803 | 0% | 20,800 | 676億6388万 | +1.15% | 19.78 | 1.31 |
| 02/09 | 1,810 | 1,810 | 1,790 | 1,803 | +0.7% | 23,600 | 676億6388万 | +1.21% | 19.78 | 1.31 |
| 02/06 | 1,778 | 1,790 | 1,770 | 1,790 | +0.56% | 11,600 | 671億9465万 | +0.62% | 19.64 | 1.3 |
| 02/05 | 1,768 | 1,788 | 1,760 | 1,780 | +1.14% | 21,600 | 668億1926万 | +0.06% | 19.53 | 1.3 |
| 02/04 | 1,755 | 1,768 | 1,750 | 1,760 | +0.43% | 15,200 | 660億6848万 | -1.12% | 19.31 | 1.28 |
| 02/03 | 1,823 | 1,823 | 1,753 | 1,753 | -0.57% | 72,400 | 657億8694万 | -1.54% | 19.23 | 1.28 |
| 02/02 | 1,765 | 1,775 | 1,753 | 1,763 | +1% | 28,800 | 661億6233万 | -0.93% | 19.34 | 1.28 |
| 01/30 | 1,745 | 1,760 | 1,735 | 1,745 | +0.29% | 28,400 | 655億540万 | -1.91% | 19.15 | 1.27 |
| 01/29 | 1,755 | 1,755 | 1,733 | 1,740 | -0.43% | 36,400 | 653億1770万 | -2.25% | 19.09 | 1.27 |
| 01/28 | 1,775 | 1,780 | 1,740 | 1,748 | -0.99% | 37,200 | 655億9924万 | -1.94% | 19.18 | 1.27 |
| 01/27 | 1,775 | 1,788 | 1,765 | 1,765 | -1.12% | 22,400 | 662億5617万 | -1.01% | 19.37 | 1.28 |
| 01/26 | 1,780 | 1,788 | 1,765 | 1,785 | +0.99% | 22,400 | 670億695万 | +0.17% | 19.59 | 1.3 |
| 01/23 | 1,775 | 1,785 | 1,768 | 1,768 | -0.42% | 21,600 | 663億5002万 | -0.7% | 19.39 | 1.29 |
| 01/22 | 1,778 | 1,783 | 1,773 | 1,775 | +0.28% | 12,000 | 666億3156万 | -0.22% | 19.48 | 1.29 |
| 01/21 | 1,788 | 1,790 | 1,770 | 1,770 | -1.39% | 23,600 | 664億4387万 | -0.39% | 19.42 | 1.29 |
| 01/20 | 1,810 | 1,810 | 1,795 | 1,795 | -1.37% | 18,000 | 673億8234万 | +1.13% | 19.7 | 1.31 |
| 01/19 | 1,813 | 1,820 | 1,805 | 1,820 | +0.28% | 8,400 | 683億2081万 | +2.71% | 19.97 | 1.32 |
| 01/16 | 1,805 | 1,818 | 1,785 | 1,815 | +0.41% | 27,600 | 681億3312万 | +2.6% | 19.92 | 1.32 |
| 01/15 | 1,805 | 1,820 | 1,783 | 1,808 | +0.42% | 29,600 | 678億5158万 | +2.41% | 19.83 | 1.32 |
| 01/14 | 1,800 | 1,805 | 1,778 | 1,800 | +0.14% | 19,600 | 675億7004万 | +2.16% | 19.75 | 1.31 |
| 01/13 | 1,813 | 1,815 | 1,798 | 1,798 | 0% | 19,600 | 674億7619万 | +2.19% | 19.72 | 1.31 |
| 01/09 | 1,800 | 1,803 | 1,788 | 1,798 | -0.28% | 13,600 | 674億7619万 | +2.36% | 19.72 | 1.31 |
| 01/08 | 1,785 | 1,813 | 1,778 | 1,803 | +1.41% | 24,400 | 676億6388万 | +2.82% | 19.78 | 1.31 |
| 01/07 | 1,785 | 1,788 | 1,773 | 1,778 | -0.42% | 19,600 | 667億2541万 | +1.57% | 19.5 | 1.29 |
| 01/06 | 1,770 | 1,788 | 1,765 | 1,785 | +0.56% | 28,400 | 670億695万 | +2.06% | 19.59 | 1.3 |
| 01/05 | 1,755 | 1,778 | 1,753 | 1,775 | +0.42% | 39,200 | 666億3156万 | +1.6% | 19.48 | 1.29 |
| 2025 | ||||||||||
| 12/30 | 1,788 | 1,788 | 1,768 | 1,768 | -1.12% | 8,800 | 663億5002万 | +1.17% | 19.39 | 1.32 |
| 12/29 | 1,785 | 1,788 | 1,770 | 1,788 | -0.14% | 17,200 | 671億80万 | +2.38% | 19.61 | 1.33 |
| 12/26 | 1,760 | 1,790 | 1,750 | 1,790 | +1.7% | 18,800 | 671億9465万 | +2.64% | 19.64 | 1.34 |
| 12/25 | 1,760 | 1,760 | 1,748 | 1,760 | +0.57% | 13,200 | 660億6848万 | +1.09% | 19.31 | 1.31 |
| 12/24 | 1,760 | 1,760 | 1,750 | 1,750 | -0.57% | 7,600 | 656億9309万 | +0.63% | 19.2 | 1.31 |
| 12/23 | 1,753 | 1,775 | 1,750 | 1,760 | -0.42% | 13,600 | 660億6848万 | +1.27% | 19.31 | 1.31 |
| 12/22 | 1,780 | 1,793 | 1,715 | 1,768 | -0.42% | 34,400 | 663億5002万 | +1.76% | 19.39 | 1.32 |
| 12/19 | 1,780 | 1,788 | 1,760 | 1,775 | -0.28% | 39,200 | 666億3156万 | +2.36% | 19.48 | 1.32 |
| 12/18 | 1,745 | 1,783 | 1,740 | 1,780 | +2.15% | 53,600 | 668億1926万 | +2.83% | 19.53 | 1.33 |
| 12/17 | 1,745 | 1,748 | 1,740 | 1,743 | +0.58% | 8,000 | 654億1155万 | +0.78% | 19.12 | 1.3 |
| 12/16 | 1,740 | 1,748 | 1,730 | 1,733 | -0.43% | 19,200 | 650億3616万 | +0.32% | 19.01 | 1.29 |
| 12/15 | 1,733 | 1,740 | 1,733 | 1,740 | +0.58% | 8,000 | 653億1770万 | +0.81% | 19.09 | 1.3 |
| 12/12 | 1,740 | 1,740 | 1,728 | 1,730 | +0.58% | 13,600 | 649億4231万 | +0.35% | 18.98 | 1.29 |
| 12/11 | 1,740 | 1,740 | 1,715 | 1,720 | -0.58% | 28,400 | 645億6692万 | -0.12% | 18.87 | 1.28 |
| 12/10 | 1,733 | 1,740 | 1,730 | 1,730 | +0.14% | 10,000 | 649億4231万 | +0.52% | 18.98 | 1.29 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 450 360 1/14 | 344 275 5/18 275 5/12 | 36,800 46,000 10/26 | - | - | 165億1712万 3/31 |
| 2011年 3月期 | 441 353 4/13 353 4/1 | 348 278 3/17 278 3/16 | 34,400 43,000 12/10 | 165億6404万 | 130億4477万 | 146億4017万 3/31 |
| 2012年 3月期 | 413 330 9/28 | 338 270 6/17 | 68,000 85,000 6/16 | 154億8480万 | 126億6938万 | 142億6478万 3/30 |
| 2013年 3月期 | 429 343 3/18 | 344 275 6/4 | 30,400 38,000 3/8 | 160億9481万 | 129億400万 | 150億1556万 3/29 |
| 2014年 3月期 | 411 329 4/30 | 369 295 6/13 295 6/12 他3件 | 63,200 79,000 12/9 | 154億3787万 | 138億4247万 | 146億6116万 3/31 |
| 2015年 3月期 | 454 363 3/25 363 3/24 他2件 | 381 305 10/17 305 5/22 他5件 | 39,200 49,000 3/13 | 170億3328万 | 143億1171万 | 157億5894万 3/31 |
| 2016年 3月期 | 493 394 11/30 | 398 318 9/16 318 9/8 | 60,800 76,000 11/27 | 184億8791万 | 149億2171万 | 164億8976万 3/31 |
| 2017年 3月期 | 516 4,130 1/31 | 394 315 5/6 | 164,800 20,600 10/28 | 193億7946万 | 147億8094万 | 184億2886万 3/31 |
| 2018年 3月期 | 649 5,190 12/18 | 473 3,780 4/7 | 76,800 9,600 12/18 | 243億5336万 | 177億3713万 | 219億8123万 3/30 |
| 2019年 3月期 | 825 6,600 2/27 6,600 2/26 | 588 4,700 4/23 4,700 4/20 | 302,400 37,800 5/8 | 309億6960万 | 220億5411万 | 281億6875万 3/29 |
| 2020年 3月期 | 858 6,860 9/30 | 596 4,765 3/13 | 140,000 17,500 10/28 | 321億8961万 | 223億5911万 | 264億8229万 3/31 |
| 2021年 3月期 | 1,000 8,000 3/18 | 674 5,390 4/3 | 114,400 14,300 5/8 | 375億3891万 | 252億9184万 | 349億454万 3/31 |
| 2022年 3月期 | 1,184 4,735 3/29 | 771 3,085 10/18 | 170,800 42,700 11/4 | 444億3668万 | 289億5188万 | 411億5864万 3/31 |
| 2023年 3月期 | 1,230 4,920 8/16 | 979 3,915 5/20 3,915 5/11 | 118,800 29,700 10/28 | 461億7286万 | 367億4121万 | 409億300万 3/31 |
| 2024年 3月期 | 1,413 5,650 3/11 | 1,101 4,405 4/7 | 67,600 16,900 3/11 | 530億2371万 | 413億3972万 | 484億4008万 3/29 |
| 2025年 3月期 | 1,905 7,620 6/20 | 1,253 5,010 4/19 | 286,400 71,600 5/20 | 715億1162万 | 470億1748万 | 609億3126万 3/31 |
| 2026年 3月期 | 1,943 7,770 5/23 | 1,453 5,810 4/7 | 116,000 29,000 5/9 | 729億1933万 | 545億2526万 | 657億3656万 3/31 |
| 最新 | 1,804 2026/5/13 | 22,600 | 677億2019万 | |||
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。
