- 2009
- 2026/09/15
- 時価
- 289億円
- PER 予
- 23.09倍
- 2009年以降
- 11.92-49.12倍
（2009-2025年） - PBR
- 0.7倍
- 2009年以降
- 0.38-1倍
（2009-2025年） - 配当 予
- 4.41%
- ROE 予
- 3.01%
- ROA 予
- 2.39%
- 資料
- Link
- CSV,JSON
鳥越製粉（2009）のイベントチャート
2026/04/21～2026/09/15
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 09/15 | 1,109 | 1,110 | 1,104 | 1,110 | +0.18% | 7,200 | 289億37万 | +1.28% |
| 09/14 | 1,093 | 1,108 | 1,093 | 1,108 | +0.91% | 12,900 | 288億4830万 | +1.19% |
| 09/11 | 1,095 | 1,101 | 1,091 | 1,098 | +0.37% | 10,200 | 285億8793万 | +0.37% |
| 09/10 | 1,098 | 1,100 | 1,094 | 1,094 | -0.36% | 11,200 | 284億8379万 | 0% |
| 09/09 | 1,097 | 1,100 | 1,096 | 1,098 | 0% | 7,300 | 285億8793万 | +0.46% |
| 09/08 | 1,103 | 1,103 | 1,094 | 1,098 | -0.45% | 8,200 | 285億8793万 | +0.55% |
| 09/07 | 1,105 | 1,105 | 1,094 | 1,103 | -0.18% | 16,500 | 287億1812万 | +1.1% |
| 09/04 | 1,105 | 1,105 | 1,101 | 1,105 | -0.27% | 6,200 | 287億7019万 | +1.38% |
| 09/03 | 1,110 | 1,110 | 1,105 | 1,108 | +0.64% | 5,500 | 288億4830万 | +1.65% |
| 09/02 | 1,107 | 1,109 | 1,101 | 1,101 | -0.63% | 11,700 | 286億6604万 | +1.1% |
| 09/01 | 1,111 | 1,113 | 1,106 | 1,108 | -0.27% | 17,600 | 288億4830万 | +1.84% |
| 08/31 | 1,097 | 1,111 | 1,097 | 1,111 | +1.28% | 27,000 | 289億2641万 | +2.11% |
| 08/28 | 1,092 | 1,097 | 1,090 | 1,097 | +0.46% | 13,900 | 285億6190万 | +0.92% |
| 08/27 | 1,090 | 1,092 | 1,087 | 1,092 | +0.28% | 12,700 | 284億3172万 | +0.55% |
| 08/26 | 1,092 | 1,092 | 1,085 | 1,089 | -0.18% | 16,900 | 283億5361万 | +0.28% |
| 08/25 | 1,087 | 1,091 | 1,087 | 1,091 | +0.09% | 6,300 | 284億568万 | +0.55% |
| 08/24 | 1,085 | 1,090 | 1,084 | 1,090 | +0.46% | 15,100 | 283億7964万 | +0.46% |
| 08/21 | 1,086 | 1,090 | 1,083 | 1,085 | -0.28% | 15,000 | 282億4946万 | 0% |
| 08/20 | 1,084 | 1,089 | 1,084 | 1,088 | +0.37% | 10,200 | 283億2757万 | +0.28% |
| 08/19 | 1,089 | 1,089 | 1,082 | 1,084 | -0.46% | 12,900 | 282億2342万 | -0.09% |
| 08/18 | 1,090 | 1,090 | 1,085 | 1,089 | +0.18% | 16,600 | 283億5361万 | +0.37% |
| 08/17 | 1,092 | 1,092 | 1,087 | 1,087 | -0.18% | 8,200 | 283億153万 | +0.28% |
| 08/14 | 1,092 | 1,092 | 1,085 | 1,089 | -0.27% | 21,700 | 283億5361万 | +0.46% |
| 08/13 | 1,092 | 1,092 | 1,085 | 1,092 | +0.18% | 19,900 | 284億3172万 | +0.74% |
| 08/12 | 1,093 | 1,093 | 1,080 | 1,090 | -0.09% | 21,500 | 283億7964万 | +0.55% |
| 08/10 | 1,084 | 1,094 | 1,081 | 1,091 | +0.65% | 15,000 | 284億568万 | +0.74% |
| 08/07 | （IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 08/07 | 1,080 | 1,084 | 1,078 | 1,084 | +0.37% | 13,800 | 282億2342万 | +0.09% |
| 08/06 | 1,075 | 1,080 | 1,075 | 1,080 | +0.56% | 4,000 | 281億1928万 | -0.28% |
| 08/05 | 1,075 | 1,080 | 1,074 | 1,074 | -0.28% | 11,000 | 279億6306万 | -0.74% |
| 08/04 | 1,077 | 1,079 | 1,075 | 1,077 | +0.09% | 5,700 | 280億4117万 | -0.46% |
| 08/03 | 1,081 | 1,086 | 1,076 | 1,076 | -0.55% | 26,300 | 280億1513万 | -0.55% |
| 07/31 | 1,083 | 1,086 | 1,082 | 1,082 | -0.28% | 9,600 | 281億7135万 | 0% |
| 07/30 | 1,092 | 1,092 | 1,084 | 1,085 | -0.55% | 10,100 | 282億4946万 | +0.28% |
| 07/29 | 1,092 | 1,092 | 1,087 | 1,091 | +0.37% | 7,500 | 284億568万 | +0.83% |
| 07/28 | 1,089 | 1,093 | 1,087 | 1,087 | -0.09% | 14,300 | 283億153万 | +0.46% |
| 07/27 | 1,082 | 1,088 | 1,081 | 1,088 | +0.18% | 18,300 | 283億2757万 | +0.65% |
| 07/24 | 1,086 | 1,086 | 1,081 | 1,086 | +0.09% | 7,100 | 282億7550万 | +0.56% |
| 07/23 | 1,084 | 1,085 | 1,081 | 1,085 | +0.18% | 6,400 | 282億4946万 | +0.46% |
| 07/22 | 1,085 | 1,085 | 1,081 | 1,083 | 0% | 6,300 | 281億9739万 | +0.37% |
| 07/21 | 1,081 | 1,086 | 1,080 | 1,083 | +0.19% | 11,700 | 281億9739万 | +0.37% |
| 07/17 | 1,085 | 1,085 | 1,078 | 1,081 | -0.28% | 8,600 | 281億4532万 | +0.28% |
| 07/16 | 1,084 | 1,084 | 1,080 | 1,084 | 0% | 8,300 | 282億2342万 | +0.56% |
| 07/15 | 1,081 | 1,085 | 1,081 | 1,084 | 0% | 3,900 | 282億2342万 | +0.56% |
| 07/14 | 1,082 | 1,084 | 1,078 | 1,084 | +0.28% | 6,500 | 282億2342万 | +0.65% |
| 07/13 | 1,078 | 1,083 | 1,077 | 1,081 | 0% | 6,400 | 281億4532万 | +0.37% |
| 07/10 | 1,085 | 1,085 | 1,080 | 1,081 | 0% | 5,100 | 281億4532万 | +0.46% |
| 07/09 | 1,087 | 1,088 | 1,078 | 1,081 | -0.37% | 9,900 | 281億4532万 | +0.37% |
| 07/08 | 1,080 | 1,085 | 1,080 | 1,085 | 0% | 7,100 | 282億4946万 | +0.84% |
| 07/07 | 1,086 | 1,087 | 1,076 | 1,085 | +0.56% | 13,100 | 282億4946万 | +0.84% |
| 07/06 | 1,080 | 1,080 | 1,071 | 1,079 | +0.19% | 11,200 | 280億9324万 | +0.37% |
| 07/03 | 1,073 | 1,085 | 1,073 | 1,077 | -0.65% | 6,000 | 280億4117万 | +0.19% |
| 07/02 | 1,067 | 1,084 | 1,067 | 1,084 | +1.59% | 13,200 | 282億2342万 | +0.84% |
| 07/01 | 1,071 | 1,076 | 1,067 | 1,067 | -0.28% | 12,200 | 277億8081万 | -0.74% |
| 06/30 | 1,080 | 1,081 | 1,070 | 1,070 | -0.74% | 12,100 | 278億5892万 | -0.47% |
| 06/29 | 1,071 | 1,080 | 1,071 | 1,078 | -0.37% | 27,200 | 280億6721万 | +0.19% |
| 06/26 | 1,082 | 1,086 | 1,076 | 1,082 | 0% | 23,700 | 281億7135万 | +0.65% |
| 06/25 | 1,088 | 1,088 | 1,077 | 1,082 | -0.37% | 21,800 | 281億7135万 | +0.65% |
| 06/24 | 1,079 | 1,089 | 1,078 | 1,086 | +0.74% | 18,400 | 282億7550万 | +1.02% |
| 06/23 | 1,070 | 1,078 | 1,070 | 1,078 | +0.65% | 21,700 | 280億6721万 | +0.28% |
| 06/22 | 1,075 | 1,075 | 1,069 | 1,071 | +0.28% | 11,300 | 278億8495万 | -0.37% |
| 06/19 | 1,071 | 1,072 | 1,067 | 1,068 | -0.28% | 13,300 | 278億684万 | -0.65% |
| 06/18 | 1,072 | 1,074 | 1,068 | 1,071 | -0.19% | 23,100 | 278億8495万 | -0.46% |
| 06/17 | 1,075 | 1,075 | 1,070 | 1,073 | +0.09% | 17,600 | 279億3702万 | -0.28% |
| 06/16 | 1,073 | 1,075 | 1,069 | 1,072 | +0.09% | 11,600 | 279億1099万 | -0.37% |
| 06/15 | 1,074 | 1,080 | 1,070 | 1,071 | -0.28% | 26,600 | 278億8495万 | -0.46% |
| 06/12 | 1,078 | 1,081 | 1,072 | 1,074 | -0.28% | 12,300 | 279億6306万 | -0.28% |
| 06/11 | 1,081 | 1,081 | 1,071 | 1,077 | +0.37% | 10,200 | 280億4117万 | 0% |
| 06/10 | 1,074 | 1,083 | 1,073 | 1,073 | -0.19% | 21,000 | 279億3702万 | -0.46% |
| 06/09 | 1,071 | 1,082 | 1,071 | 1,075 | +0.37% | 13,300 | 279億8910万 | -0.28% |
| 06/08 | 1,066 | 1,082 | 1,066 | 1,071 | -1.2% | 26,700 | 278億8495万 | -0.65% |
| 06/05 | 1,075 | 1,086 | 1,075 | 1,084 | +1.12% | 17,400 | 282億2342万 | +0.56% |
| 06/04 | 1,067 | 1,078 | 1,067 | 1,072 | -0.19% | 9,300 | 279億1099万 | -0.56% |
| 06/03 | 1,066 | 1,074 | 1,060 | 1,074 | +0.75% | 17,600 | 279億6306万 | -0.37% |
| 06/02 | 1,072 | 1,079 | 1,064 | 1,066 | -0.74% | 20,400 | 277億5477万 | -1.11% |
| 06/01 | 1,086 | 1,086 | 1,073 | 1,074 | -1.1% | 21,300 | 279億6306万 | -0.46% |
| 05/29 | 1,073 | 1,089 | 1,073 | 1,086 | +0.37% | 16,500 | 282億7550万 | +0.65% |
| 05/28 | 1,070 | 1,082 | 1,070 | 1,082 | +0.56% | 18,200 | 281億7135万 | +0.19% |
| 05/27 | 1,071 | 1,079 | 1,070 | 1,076 | +0.19% | 14,100 | 280億1513万 | -0.37% |
| 05/26 | 1,069 | 1,077 | 1,068 | 1,074 | +0.19% | 13,100 | 279億6306万 | -0.65% |
| 05/25 | 1,076 | 1,077 | 1,068 | 1,072 | -0.74% | 41,700 | 279億1099万 | -0.92% |
| 05/22 | 1,085 | 1,085 | 1,074 | 1,080 | -0.09% | 17,600 | 281億1928万 | -0.28% |
| 05/21 | 1,080 | 1,087 | 1,078 | 1,081 | +0.28% | 23,000 | 281億4532万 | -0.28% |
| 05/20 | 1,080 | 1,080 | 1,074 | 1,078 | -0.19% | 13,600 | 280億6721万 | -0.65% |
| 05/19 | 1,080 | 1,086 | 1,077 | 1,080 | +0.19% | 10,800 | 281億1928万 | -0.55% |
| 05/18 | 1,086 | 1,086 | 1,072 | 1,078 | -0.37% | 15,800 | 280億6721万 | -0.92% |
| 05/15 | 1,075 | 1,087 | 1,070 | 1,082 | +0.84% | 27,800 | 281億7135万 | -0.64% |
| 05/14 | 1,080 | 1,083 | 1,072 | 1,073 | -0.65% | 17,500 | 279億3702万 | -1.56% |
| 05/13 | 1,080 | 1,084 | 1,076 | 1,080 | +0.19% | 21,300 | 281億1928万 | -1.1% |
| 05/12 | 1,076 | 1,080 | 1,074 | 1,078 | -0.19% | 14,000 | 280億6721万 | -1.37% |
| 05/11 | （IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 05/11 | 1,083 | 1,099 | 1,080 | 1,080 | -0.55% | 21,800 | 281億1928万 | -1.28% |
| 05/08 | 1,086 | 1,086 | 1,080 | 1,086 | +0.28% | 8,400 | 282億7550万 | -0.82% |
| 05/07 | 1,078 | 1,087 | 1,078 | 1,083 | +0.37% | 17,900 | 281億9739万 | -1.1% |
| 05/01 | 1,082 | 1,082 | 1,075 | 1,079 | +0.28% | 6,500 | 280億9324万 | -1.55% |
| 04/30 | 1,084 | 1,084 | 1,076 | 1,076 | -0.65% | 11,700 | 280億1513万 | -1.91% |
| 04/28 | 1,070 | 1,084 | 1,070 | 1,083 | +1.21% | 17,200 | 281億9739万 | -1.37% |
| 04/27 | 1,079 | 1,083 | 1,070 | 1,070 | -0.74% | 19,500 | 278億5892万 | -2.55% |
| 04/24 | 1,092 | 1,092 | 1,078 | 1,078 | -0.19% | 15,300 | 280億6721万 | -1.82% |
| 04/23 | 1,080 | 1,082 | 1,072 | 1,080 | -0.09% | 52,700 | 281億1928万 | -1.64% |
| 04/22 | 1,088 | 1,089 | 1,081 | 1,081 | -0.92% | 13,200 | 281億4532万 | -1.64% |
| 04/21 | 1,095 | 1,095 | 1,088 | 1,091 | 0% | 8,300 | 284億568万 | -0.82% |
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。
