- 2003
- 2026/09/28
- 時価
- 721億円
- PER 予
- 21.2倍
- 2010年以降
- 6.31-21.32倍
（2010-2026年） - PBR
- 1.42倍
- 2010年以降
- 0.48-1.41倍
（2010-2026年） - 配当 予
- 3.64%
- ROE 予
- 6.7%
- ROA 予
- 5.14%
- 資料
- Link
- CSV,JSON
日東富士製粉（2003）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,912
- 始値
- 1,912
- 高値
- 1,921
- 安値
- 1,895
- 終値 +0.47%
- 1,921
- 出来高 +28.43%
- 25,300
乖離率
- 株価（5日）
移動平均値 - +0.37%
1,914 - 株価（25日）
移動平均値 - +4.12%
1,845 - 出来高（5日）
移動平均値 - +10.77%
22,840
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,912 | 1,921 | 1,895 | 1,921 | +0.47% | 25,300 | - | +4.12% | - | - |
| 09/25 | 1,900 | 1,914 | 1,898 | 1,912 | +0.74% | 19,700 | - | +3.91% | - | - |
| 09/24 | 1,916 | 1,921 | 1,890 | 1,898 | -0.94% | 32,600 | - | +3.43% | - | - |
| 09/18 | 1,922 | 1,926 | 1,909 | 1,916 | -0.31% | 19,000 | - | +4.7% | - | - |
| 09/17 | 1,891 | 1,922 | 1,891 | 1,922 | +1.59% | 17,600 | - | +5.32% | - | - |
| 09/16 | 1,892 | 1,900 | 1,888 | 1,892 | -0.42% | 15,500 | - | +4.01% | - | - |
| 09/15 | 1,885 | 1,902 | 1,885 | 1,900 | +1.01% | 19,900 | - | +4.68% | - | - |
| 09/14 | 1,858 | 1,884 | 1,858 | 1,881 | +1.13% | 18,100 | - | +3.92% | - | - |
| 09/11 | 1,838 | 1,866 | 1,837 | 1,860 | +0.87% | 27,800 | - | +3.05% | - | - |
| 09/10 | 1,821 | 1,847 | 1,820 | 1,844 | +0.82% | 21,900 | - | +2.5% | - | - |
| 09/09 | 1,817 | 1,829 | 1,808 | 1,829 | +0.94% | 18,700 | - | +2.01% | - | - |
| 09/08 | 1,806 | 1,820 | 1,790 | 1,812 | +0.33% | 15,300 | - | +1.34% | - | - |
| 09/07 | 1,821 | 1,828 | 1,792 | 1,806 | -0.93% | 30,600 | - | +1.18% | - | - |
| 09/04 | 1,810 | 1,829 | 1,805 | 1,823 | +0.22% | 33,300 | - | +2.07% | - | - |
| 09/03 | 1,804 | 1,821 | 1,804 | 1,819 | +0.39% | 17,800 | - | +1.73% | - | - |
| 09/02 | 1,797 | 1,819 | 1,795 | 1,812 | +0.5% | 22,800 | - | +1.17% | - | - |
| 09/01 | 1,799 | 1,820 | 1,799 | 1,803 | -0.06% | 13,500 | - | +0.56% | - | - |
| 08/31 | 1,804 | 1,819 | 1,804 | 1,804 | 0% | 12,700 | - | +0.56% | - | - |
| 08/28 | 1,807 | 1,812 | 1,795 | 1,804 | -0.17% | 17,300 | - | +0.5% | - | - |
| 08/27 | 1,808 | 1,819 | 1,799 | 1,807 | -0.28% | 11,000 | - | +0.61% | - | - |
| 08/26 | 1,804 | 1,812 | 1,798 | 1,812 | 0% | 11,800 | - | +0.83% | - | - |
| 08/25 | 1,802 | 1,830 | 1,802 | 1,812 | +0.06% | 8,500 | - | +0.83% | - | - |
| 08/24 | 1,813 | 1,823 | 1,811 | 1,811 | -0.55% | 8,700 | - | +0.72% | - | - |
| 08/21 | 1,807 | 1,824 | 1,801 | 1,821 | +0.77% | 24,400 | - | +1.34% | - | - |
| 08/20 | 1,788 | 1,809 | 1,781 | 1,807 | +1.06% | 18,200 | - | +0.61% | - | - |
| 08/19 | 1,779 | 1,794 | 1,772 | 1,788 | -0.17% | 19,000 | - | -0.39% | - | - |
| 08/18 | 1,762 | 1,794 | 1,760 | 1,791 | +0.84% | 21,600 | - | -0.22% | - | - |
| 08/17 | 1,800 | 1,800 | 1,766 | 1,776 | -0.95% | 17,600 | - | -1.06% | - | - |
| 08/14 | 1,765 | 1,802 | 1,759 | 1,793 | +1.01% | 30,300 | - | -0.06% | - | - |
| 08/13 | 1,777 | 1,777 | 1,756 | 1,775 | 0% | 20,700 | - | -1% | - | - |
| 08/12 | 1,775 | 1,787 | 1,760 | 1,775 | 0% | 27,400 | - | -1% | - | - |
| 08/10 | 1,767 | 1,780 | 1,750 | 1,775 | +1.08% | 27,400 | - | -0.89% | - | - |
| 08/07 | 1,740 | 1,779 | 1,732 | 1,756 | +1.62% | 59,800 | - | -1.9% | - | - |
| 08/06 | 1,702 | 1,737 | 1,698 | 1,728 | +2.25% | 48,000 | - | -3.41% | - | - |
| 08/05 | 1,710 | 1,720 | 1,690 | 1,690 | -0.88% | 47,200 | - | -5.53% | - | - |
| 08/04 | 1,730 | 1,738 | 1,701 | 1,705 | -0.87% | 48,500 | - | -4.75% | - | - |
| 08/03 | 1,844 | 1,855 | 1,710 | 1,720 | -6.37% | 101,500 | - | -4.02% | - | - |
| 07/31 | 1,874 | 1,885 | 1,834 | 1,837 | -1.97% | 28,200 | - | +2.45% | - | - |
| 07/30 | 1,894 | 1,899 | 1,861 | 1,874 | -1.37% | 34,300 | - | +4.87% | - | - |
| 07/29 | 1,852 | 1,905 | 1,841 | 1,900 | +2.65% | 41,500 | - | +6.68% | - | - |
| 07/28 | 1,846 | 1,854 | 1,836 | 1,851 | +0.38% | 23,700 | - | +4.46% | - | - |
| 07/27 | 1,811 | 1,857 | 1,811 | 1,844 | +1.26% | 21,900 | - | +4.42% | - | - |
| 07/24 | 1,816 | 1,832 | 1,805 | 1,821 | -0.05% | 19,000 | - | +3.47% | - | - |
| 07/23 | 1,840 | 1,840 | 1,805 | 1,822 | -0.38% | 19,200 | - | +3.82% | - | - |
| 07/22 | 1,818 | 1,829 | 1,803 | 1,829 | -0.22% | 21,200 | - | +4.51% | - | - |
| 07/21 | 1,845 | 1,867 | 1,824 | 1,833 | +0.27% | 36,900 | - | +5.1% | - | - |
| 07/17 | 1,799 | 1,828 | 1,799 | 1,828 | +1.67% | 21,300 | - | +5.12% | - | - |
| 07/16 | 1,789 | 1,819 | 1,789 | 1,798 | +0.45% | 14,700 | - | +3.63% | - | - |
| 07/15 | 1,788 | 1,805 | 1,788 | 1,790 | +0.79% | 23,200 | - | +3.35% | - | - |
| 07/14 | 1,805 | 1,828 | 1,776 | 1,776 | -0.95% | 18,000 | - | +2.72% | - | - |
| 07/13 | 1,798 | 1,808 | 1,787 | 1,793 | +0.84% | 21,300 | - | +3.88% | - | - |
| 07/10 | 1,761 | 1,778 | 1,755 | 1,778 | +1.02% | 17,500 | - | +3.25% | - | - |
| 07/09 | 1,767 | 1,778 | 1,753 | 1,760 | -0.62% | 14,900 | - | +2.5% | - | - |
| 07/08 | 1,774 | 1,779 | 1,764 | 1,771 | +0.34% | 19,500 | - | +3.39% | - | - |
| 07/07 | 1,748 | 1,768 | 1,746 | 1,765 | +1.67% | 16,500 | - | +3.28% | - | - |
| 07/06 | 1,739 | 1,754 | 1,735 | 1,736 | +0.12% | 9,800 | - | +1.82% | - | - |
| 07/03 | 1,750 | 1,766 | 1,733 | 1,734 | -0.91% | 28,800 | - | +1.82% | - | - |
| 07/02 | 1,732 | 1,764 | 1,732 | 1,750 | +1.57% | 22,200 | - | +2.82% | - | - |
| 07/01 | 1,725 | 1,733 | 1,721 | 1,723 | -0.06% | 8,000 | - | +1.29% | - | - |
| 06/30 | 1,754 | 1,761 | 1,722 | 1,724 | -1.77% | 14,700 | - | +1.35% | - | - |
| 06/29 | 1,730 | 1,763 | 1,730 | 1,755 | +1.74% | 23,000 | - | +3.17% | - | - |
| 06/26 | 1,702 | 1,725 | 1,690 | 1,725 | +1.41% | 15,600 | - | +1.53% | - | - |
| 06/25 | 1,708 | 1,718 | 1,694 | 1,701 | -0.41% | 21,000 | - | +0.12% | - | - |
| 06/24 | 1,690 | 1,710 | 1,690 | 1,708 | +1.07% | 9,900 | - | +0.41% | - | - |
| 06/23 | 1,691 | 1,706 | 1,688 | 1,690 | -0.06% | 13,000 | - | -0.76% | - | - |
| 06/22 | 1,701 | 1,710 | 1,686 | 1,691 | -0.65% | 9,200 | - | -0.82% | - | - |
| 06/19 | 1,690 | 1,709 | 1,685 | 1,702 | +0.71% | 16,700 | - | -0.35% | - | - |
| 06/18 | 1,704 | 1,709 | 1,690 | 1,690 | 0% | 13,500 | - | -1.29% | - | - |
| 06/17 | 1,699 | 1,714 | 1,690 | 1,690 | -0.24% | 18,800 | - | -1.46% | - | - |
| 06/16 | 1,715 | 1,716 | 1,683 | 1,694 | -0.94% | 17,400 | - | -1.51% | - | - |
| 06/15 | 1,740 | 1,744 | 1,710 | 1,710 | -0.41% | 15,400 | - | -0.75% | - | - |
| 06/12 | 1,704 | 1,728 | 1,702 | 1,717 | -0.52% | 27,400 | - | -0.46% | - | - |
| 06/11 | 1,730 | 1,733 | 1,705 | 1,726 | +0.47% | 10,400 | - | -0.06% | - | - |
| 06/10 | 1,701 | 1,725 | 1,695 | 1,718 | +1.18% | 22,600 | - | -0.81% | - | - |
| 06/09 | 1,708 | 1,727 | 1,694 | 1,698 | +0.89% | 22,600 | - | -2.08% | - | - |
| 06/08 | 1,688 | 1,699 | 1,670 | 1,683 | +0.6% | 34,800 | - | -3.05% | - | - |
| 06/05 | 1,665 | 1,688 | 1,665 | 1,673 | +1.27% | 18,700 | - | -3.91% | - | - |
| 06/04 | 1,666 | 1,672 | 1,652 | 1,652 | -1.55% | 22,000 | - | -5.28% | - | - |
| 06/03 | 1,669 | 1,678 | 1,648 | 1,678 | +1.39% | 15,500 | - | -4.06% | - | - |
| 06/02 | 1,673 | 1,676 | 1,648 | 1,655 | -2.19% | 30,600 | - | -5.59% | - | - |
| 06/01 | 1,715 | 1,715 | 1,680 | 1,692 | -1.34% | 37,000 | - | -3.81% | - | - |
| 05/29 | 1,720 | 1,739 | 1,715 | 1,715 | -0.29% | 15,000 | - | -2.83% | - | - |
| 05/28 | 1,716 | 1,730 | 1,704 | 1,720 | +0.29% | 19,300 | - | -2.77% | - | - |
| 05/27 | 1,706 | 1,726 | 1,706 | 1,715 | -0.23% | 17,100 | - | -3.27% | - | - |
| 05/26 | 1,729 | 1,729 | 1,705 | 1,719 | -0.29% | 19,800 | - | -3.37% | - | - |
| 05/25 | 1,720 | 1,732 | 1,713 | 1,724 | +0.06% | 19,700 | - | -3.36% | - | - |
| 05/22 | 1,748 | 1,748 | 1,713 | 1,723 | -1.32% | 28,000 | - | -3.69% | - | - |
| 05/21 | 1,760 | 1,780 | 1,746 | 1,746 | -0.74% | 11,000 | - | -2.68% | - | - |
| 05/20 | 1,740 | 1,759 | 1,729 | 1,759 | +0.92% | 28,800 | - | -2.11% | - | - |
| 05/19 | 1,762 | 1,773 | 1,743 | 1,743 | -0.57% | 27,100 | - | -3.22% | - | - |
| 05/18 | 1,798 | 1,798 | 1,753 | 1,753 | -2.56% | 16,300 | - | -2.93% | - | - |
| 05/15 | 1,786 | 1,800 | 1,780 | 1,799 | +1.41% | 17,300 | - | -0.61% | - | - |
| 05/14 | 1,813 | 1,813 | 1,761 | 1,774 | -1.66% | 16,100 | - | -2.04% | - | - |
| 05/13 | 1,775 | 1,816 | 1,775 | 1,804 | +1.63% | 22,600 | - | -0.5% | - | - |
| 05/12 | 1,776 | 1,786 | 1,765 | 1,775 | +0.11% | 18,300 | - | -2.1% | - | - |
| 05/11 | 1,765 | 1,773 | 1,755 | 1,773 | +1.03% | 25,700 | - | -2.31% | - | - |
| 05/08 | 1,827 | 1,827 | 1,755 | 1,755 | -4.83% | 52,800 | - | -3.41% | - | - |
| 05/07 | 1,778 | 1,905 | 1,775 | 1,844 | +3.89% | 152,400 | - | +1.21% | - | - |
| 05/01 | 1,763 | 1,790 | 1,757 | 1,775 | +1.14% | 11,900 | - | -2.63% | - | - |
| 04/30 | 1,800 | 1,800 | 1,755 | 1,755 | -2.5% | 23,300 | - | -3.89% | - | - |
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 | |
| 2008年 3月期 | 501 401 7/9 401 7/4 | 364 291 3/19 291 3/18 | 215,200 269,000 5/21 | - | - | +6.82% 5/21 | -9.53% 1/16 |
| 2009年 3月期 | 419 335 8/1 | 304 243 10/23 | 40,000 50,000 6/12 | - | - | +10.31% 3/24 | -17.54% 10/8 |
| 2010年 3月期 | 450 360 1/14 | 344 275 5/18 275 5/12 | 36,800 46,000 10/26 | - | - | +8.1% 8/6 | -4.13% 11/25 |
| 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 | +4.39% 2/21 | -13.19% 3/15 |
| 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 | +7.36% 8/30 | -6.76% 11/11 |
| 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 | +6.43% 3/18 | -5.65% 4/2 |
| 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 | +4.49% 1/22 | -5.4% 6/7 |
| 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 | +6.43% 2/19 | -3.91% 4/6 |
| 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 | +8.54% 11/27 | -9.4% 1/21 |
| 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 | +5.76% 9/26 | -5.6% 4/7 |
| 2018年 3月期 | 649 5,190 12/18 | 473 3,785 4/20 3,780 4/7 | 76,800 9,600 12/18 | 243億5336万 | 177億6059万 | +10.9% 5/8 | -6.59% 2/6 |
| 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 | +14.8% 5/9 | -5.75% 5/7 |
| 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 | +11.85% 7/31 | -15.68% 3/13 |
| 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 | +13.99% 3/18 | -6.47% 7/10 |
| 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 | +15.41% 2/17 | -9.07% 4/26 |
| 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 | +8.88% 6/9 | -8.83% 5/11 |
| 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 | +5.86% 2/5 | -4.53% 4/19 |
| 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 | +18.44% 6/4 | -8.6% 8/5 |
| 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 | +11.43% 5/9 | -4.86% 11/4 |
| 最新 | 1,921 2026/9/28 | 25,300 | 721億1224万 | +4.12% 1,845 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 25%（1.25倍）
- 1986/12/27 vs 1985/12/28
- 51%（1.51倍）
- 1987/12/28 vs 1986/12/27
- 10%（1.1倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 71%（1.71倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/28
- -8%（0.92倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/30
- -11%（0.89倍）
- 1994/12/30 vs 1993/12/30
- 75%（1.75倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/30 vs 1996/12/30
- -47%（0.53倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- -18%（0.82倍）
- 2000/12/28 vs 1999/12/30
- 7%（1.07倍）
- 2001/12/28 vs 2000/12/28
- 10%（1.1倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 40%（1.4倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/09/28 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
225円（1999/11/15） - 754%（8.54倍）
1,921円（9/28）
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。
