中部飼料（2053）の時価総額の推移
- 2010年3月31日
- 217億563万
- 2011年3月31日
- 170億893万
- 2012年3月30日
- 147億39万
- 2013年3月29日
- 150億7188万
- 2014年3月31日
- 174億3844万
- 2015年3月31日
- 176億7931万
- 2016年3月31日
- 253億7320万
- 2017年3月31日
- 361億3853万
- 2018年3月30日
- 654億2450万
- 2019年3月29日
- 354億1039万
- 2020年3月31日
- 433億7403万
- 2021年3月31日
- 430億7348万
- 2022年3月31日
- 293億4274万
- 2023年3月31日
- 308億4756万
- 2024年3月29日
- 350億8934万
- 2025年3月31日
- 398億252万
- 2026年3月31日
- 503億6195万
2025/12/15～2026/05/18
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 | ||||||||||
| 05/18 | 1,795 | 1,803 | 1,784 | 1,793 | -0.61% | 67,600 | 544億5683万 | +3.64% | 7.46 | 0.71 |
| 05/15 | 1,780 | 1,816 | 1,780 | 1,804 | +0.84% | 56,900 | 547億9092万 | +4.34% | 7.5 | 0.71 |
| 05/14 | 1,786 | 1,807 | 1,765 | 1,789 | +0.51% | 77,300 | 543億3534万 | +3.53% | 7.44 | 0.71 |
| 05/13 | 1,780 | 1,802 | 1,765 | 1,780 | +0.62% | 116,900 | 540億6199万 | +3.07% | 7.4 | 0.7 |
| 05/12 | 1,732 | 1,778 | 1,732 | 1,769 | +1.49% | 109,700 | 537億2790万 | +2.43% | 7.36 | 0.7 |
| 05/11 | 1,696 | 1,749 | 1,693 | 1,743 | +2.95% | 157,500 | 529億3823万 | +0.87% | 7.25 | 0.69 |
| 05/08 | 1,701 | 1,715 | 1,679 | 1,693 | -0.7% | 230,100 | 514億1964万 | -2.03% | 7.04 | 0.67 |
| 05/07 | 1,702 | 1,799 | 1,690 | 1,705 | +1.37% | 944,500 | 517億8410万 | -1.5% | 7.09 | 0.67 |
| 05/01 | 1,689 | 1,690 | 1,664 | 1,682 | -0.3% | 67,400 | 510億8554万 | -3.05% | 7 | 0.66 |
| 04/30 | 1,706 | 1,706 | 1,658 | 1,687 | -1.63% | 106,000 | 512億3740万 | -2.99% | 7.02 | 0.67 |
| 04/28 | 1,692 | 1,715 | 1,690 | 1,715 | +1.36% | 69,700 | 520億8782万 | -1.61% | 7.13 | 0.68 |
| 04/27 | 1,701 | 1,715 | 1,684 | 1,692 | -0.99% | 76,000 | 513億8926万 | -3.04% | 7.04 | 0.67 |
| 04/24 | 1,740 | 1,752 | 1,693 | 1,709 | +2.09% | 153,500 | 519億559万 | -2.12% | 7.11 | 0.67 |
| 04/23 | 1,670 | 1,683 | 1,655 | 1,674 | +0.06% | 74,100 | 508億4257万 | -4.23% | 6.96 | 0.66 |
| 04/22 | 1,706 | 1,713 | 1,671 | 1,673 | -2.56% | 90,600 | 508億1220万 | -4.62% | 6.96 | 0.66 |
| 04/21 | 1,734 | 1,741 | 1,708 | 1,717 | -0.87% | 70,000 | 521億4856万 | -2.39% | 7.14 | 0.68 |
| 04/20 | 1,727 | 1,735 | 1,717 | 1,732 | +0.29% | 58,800 | 526億414万 | -1.7% | 7.2 | 0.68 |
| 04/17 | 1,742 | 1,746 | 1,716 | 1,727 | -0.86% | 45,100 | 524億5228万 | -2.1% | 7.18 | 0.68 |
| 04/16 | 1,750 | 1,755 | 1,739 | 1,742 | -0.06% | 51,600 | 529億786万 | -1.41% | 7.24 | 0.69 |
| 04/15 | 1,734 | 1,750 | 1,720 | 1,743 | +1.34% | 59,200 | 529億3823万 | -1.64% | 7.25 | 0.69 |
| 04/14 | 1,719 | 1,734 | 1,707 | 1,720 | -0.46% | 66,900 | 522億3968万 | -3.21% | 7.15 | 0.68 |
| 04/13 | 1,724 | 1,728 | 1,706 | 1,728 | +0.82% | 80,300 | 524億8265万 | -2.98% | 7.19 | 0.68 |
| 04/10 | 1,759 | 1,763 | 1,703 | 1,714 | -2.56% | 62,300 | 520億5745万 | -4.03% | 7.13 | 0.68 |
| 04/09 | 1,756 | 1,782 | 1,754 | 1,759 | -0.06% | 49,900 | 534億2418万 | -1.84% | 7.32 | 0.69 |
| 04/08 | 1,798 | 1,800 | 1,755 | 1,760 | -0.51% | 79,000 | 534億5455万 | -1.95% | 7.32 | 0.69 |
| 04/07 | 1,774 | 1,791 | 1,763 | 1,769 | -0.23% | 35,400 | 537億2790万 | -1.83% | 7.36 | 0.7 |
| 04/06 | 1,782 | 1,794 | 1,773 | 1,773 | -0.11% | 33,500 | 538億4939万 | -2.04% | 7.37 | 0.7 |
| 04/03 | 1,778 | 1,790 | 1,765 | 1,775 | -0.17% | 41,700 | 539億1013万 | -2.42% | 7.38 | 0.7 |
| 04/02 | 1,785 | 1,806 | 1,763 | 1,778 | -0.67% | 51,000 | 540億125万 | -2.58% | 7.39 | 0.7 |
| 04/01 | 1,780 | 1,790 | 1,769 | 1,790 | +1.99% | 50,300 | 543億6571万 | -2.19% | 7.44 | 0.71 |
| 03/31 | 1,755 | 1,772 | 1,741 | 1,755 | -0.51% | 66,200 | 533億269万 | -4.46% | 9.07 | 0.69 |
| 03/30 | 1,736 | 1,774 | 1,721 | 1,764 | -1.56% | 104,300 | 535億7604万 | -4.34% | 9.16 | 0.7 |
| 03/27 | 1,788 | 1,805 | 1,784 | 1,792 | +0.11% | 109,600 | 544億2645万 | -3.19% | 9.31 | 0.71 |
| 03/26 | 1,798 | 1,798 | 1,770 | 1,790 | -0.11% | 80,700 | 543億6571万 | -3.61% | 9.3 | 0.71 |
| 03/25 | 1,784 | 1,803 | 1,784 | 1,792 | +2.22% | 53,600 | 544億2645万 | -3.81% | 9.31 | 0.71 |
| 03/24 | 1,752 | 1,770 | 1,739 | 1,753 | +2.16% | 53,200 | 532億4195万 | -6.16% | 9.11 | 0.7 |
| 03/23 | 1,752 | 1,752 | 1,707 | 1,716 | -2.83% | 63,500 | 521億1819万 | -8.48% | 8.91 | 0.68 |
| 03/19 | 1,801 | 1,817 | 1,766 | 1,766 | -3.23% | 66,900 | 536億3678万 | -6.31% | 9.17 | 0.7 |
| 03/18 | 1,804 | 1,831 | 1,803 | 1,825 | +1.73% | 33,500 | 554億2873万 | -3.59% | 9.48 | 0.72 |
| 03/17 | 1,804 | 1,816 | 1,793 | 1,794 | +0.17% | 39,300 | 544億8720万 | -5.43% | 9.32 | 0.71 |
| 03/16 | 1,780 | 1,812 | 1,777 | 1,791 | +0.22% | 43,400 | 543億9608万 | -5.79% | 9.3 | 0.71 |
| 03/13 | 1,784 | 1,805 | 1,780 | 1,787 | -0.83% | 53,600 | 542億7459万 | -6.19% | 9.28 | 0.71 |
| 03/12 | 1,840 | 1,844 | 1,802 | 1,802 | -3.38% | 53,200 | 547億3017万 | -5.61% | 9.36 | 0.71 |
| 03/11 | 1,855 | 1,884 | 1,855 | 1,865 | +0.54% | 36,300 | 566億4360万 | -2.36% | 9.69 | 0.74 |
| 03/10 | 1,862 | 1,862 | 1,829 | 1,855 | +1.64% | 59,000 | 563億3988万 | -2.78% | 9.64 | 0.74 |
| 03/09 | 1,800 | 1,827 | 1,778 | 1,825 | -1.83% | 127,000 | 554億2873万 | -4.25% | 9.48 | 0.72 |
| 03/06 | 1,844 | 1,876 | 1,831 | 1,859 | -0.8% | 49,500 | 564億6137万 | -2.26% | 9.66 | 0.74 |
| 03/05 | 1,888 | 1,900 | 1,853 | 1,874 | +2.07% | 63,100 | 569億1695万 | -1.21% | 9.73 | 0.74 |
| 03/04 | 1,884 | 1,904 | 1,805 | 1,836 | -4.42% | 131,900 | 557億6282万 | -2.96% | 9.54 | 0.73 |
| 03/03 | 1,976 | 1,976 | 1,914 | 1,921 | -2.54% | 86,300 | 583億4443万 | +1.64% | 9.98 | 0.76 |
| 03/02 | 1,947 | 1,980 | 1,906 | 1,971 | -0.81% | 81,900 | 598億6303万 | +4.62% | 10.24 | 0.78 |
| 02/27 | 1,950 | 1,987 | 1,941 | 1,987 | +3.11% | 78,400 | 603億4898万 | +5.92% | 10.32 | 0.79 |
| 02/26 | 1,921 | 1,943 | 1,916 | 1,927 | +0.31% | 83,700 | 585億2666万 | +3.21% | 10.01 | 0.76 |
| 02/25 | 1,949 | 1,954 | 1,915 | 1,921 | -1.44% | 79,300 | 583億4443万 | +3.22% | 9.98 | 0.76 |
| 02/24 | 1,943 | 1,957 | 1,923 | 1,949 | +0.83% | 72,900 | 591億9484万 | +5.01% | 10.12 | 0.77 |
| 02/20 | 1,984 | 1,984 | 1,920 | 1,933 | -1.02% | 48,900 | 587億889万 | +4.49% | 10.04 | 0.77 |
| 02/19 | 1,935 | 1,953 | 1,909 | 1,953 | +0.93% | 88,100 | 593億1633万 | +5.91% | 10.14 | 0.77 |
| 02/18 | 1,951 | 1,951 | 1,924 | 1,935 | +0.21% | 45,700 | 587億6964万 | +5.39% | 10.05 | 0.77 |
| 02/17 | 1,945 | 1,945 | 1,912 | 1,931 | -0.21% | 102,700 | 586億4815万 | +5.58% | 10.03 | 0.77 |
| 02/16 | 1,922 | 1,951 | 1,911 | 1,935 | +1.04% | 66,800 | 587億6964万 | +6.2% | 10.05 | 0.77 |
| 02/13 | 1,967 | 1,972 | 1,902 | 1,915 | -3.14% | 76,400 | 581億6220万 | +5.51% | 9.95 | 0.76 |
| 02/12 | 1,953 | 1,998 | 1,943 | 1,977 | +1.28% | 76,100 | 600億4526万 | +9.35% | 10.27 | 0.78 |
| 02/10 | 1,937 | 1,976 | 1,927 | 1,952 | +1.04% | 77,800 | 592億8596万 | +8.44% | 10.14 | 0.77 |
| 02/09 | 1,925 | 1,937 | 1,908 | 1,932 | +2.11% | 82,900 | 586億7852万 | +7.87% | 10.04 | 0.77 |
| 02/06 | 1,898 | 1,912 | 1,881 | 1,892 | -0.37% | 63,200 | 574億6364万 | +6.11% | 9.83 | 0.75 |
| 02/05 | 1,900 | 1,913 | 1,892 | 1,899 | +1.23% | 61,200 | 576億7625万 | +6.87% | 9.86 | 0.75 |
| 02/04 | 1,843 | 1,883 | 1,840 | 1,876 | +2.46% | 115,000 | 569億7769万 | +5.99% | 9.74 | 0.74 |
| 02/03 | 1,821 | 1,835 | 1,800 | 1,831 | +1.1% | 94,400 | 556億1096万 | +3.8% | 9.51 | 0.73 |
| 02/02 | 1,822 | 1,853 | 1,806 | 1,811 | +0.39% | 138,900 | 550億352万 | +2.9% | 9.41 | 0.72 |
| 01/30 | 1,722 | 1,848 | 1,701 | 1,804 | +4.94% | 205,300 | 547億9092万 | +2.62% | 9.37 | 0.72 |
| 01/29 | 1,743 | 1,743 | 1,718 | 1,719 | -1.55% | 91,300 | 522億930万 | -2.05% | 8.93 | 0.68 |
| 01/28 | 1,742 | 1,753 | 1,732 | 1,746 | 0% | 59,200 | 530億2935万 | -0.63% | 9.07 | 0.69 |
| 01/27 | 1,769 | 1,780 | 1,746 | 1,746 | -2.08% | 61,200 | 530億2935万 | -0.63% | 9.07 | 0.69 |
| 01/26 | 1,760 | 1,785 | 1,750 | 1,783 | +0.85% | 86,900 | 541億5311万 | +1.48% | 9.26 | 0.71 |
| 01/23 | 1,778 | 1,795 | 1,768 | 1,768 | -0.56% | 37,900 | 536億9753万 | +0.74% | 9.18 | 0.7 |
| 01/22 | 1,758 | 1,792 | 1,758 | 1,778 | +1.14% | 39,000 | 540億125万 | +1.37% | 9.24 | 0.7 |
| 01/21 | 1,778 | 1,780 | 1,743 | 1,758 | -1.79% | 102,800 | 533億9381万 | +0.34% | 9.13 | 0.7 |
| 01/20 | 1,794 | 1,800 | 1,781 | 1,790 | -0.22% | 40,700 | 543億6571万 | +2.29% | 9.3 | 0.71 |
| 01/19 | 1,781 | 1,803 | 1,781 | 1,794 | +0.73% | 44,300 | 544億8720万 | +2.63% | 9.32 | 0.71 |
| 01/16 | 1,776 | 1,788 | 1,767 | 1,781 | -0.06% | 49,100 | 540億9236万 | +1.95% | 9.25 | 0.71 |
| 01/15 | 1,775 | 1,793 | 1,775 | 1,782 | +0.39% | 44,000 | 541億2274万 | +2% | 9.26 | 0.71 |
| 01/14 | 1,768 | 1,781 | 1,764 | 1,775 | +0.85% | 38,800 | 539億1013万 | +1.6% | 9.22 | 0.7 |
| 01/13 | 1,773 | 1,778 | 1,751 | 1,760 | +0.23% | 49,700 | 534億5455万 | +0.74% | 9.14 | 0.7 |
| 01/09 | 1,750 | 1,768 | 1,748 | 1,756 | +0.34% | 36,100 | 533億3307万 | +0.52% | 9.12 | 0.7 |
| 01/08 | 1,749 | 1,760 | 1,748 | 1,750 | +0.06% | 33,400 | 531億5083万 | +0.11% | 9.09 | 0.69 |
| 01/07 | 1,748 | 1,772 | 1,740 | 1,749 | -0.57% | 34,500 | 531億2046万 | +0.06% | 9.08 | 0.69 |
| 01/06 | 1,745 | 1,768 | 1,743 | 1,759 | +1.5% | 39,300 | 534億2418万 | +0.51% | 9.14 | 0.7 |
| 01/05 | 1,732 | 1,755 | 1,732 | 1,733 | +0.17% | 42,000 | 526億3451万 | -1.08% | 9 | 0.69 |
| 2025 | ||||||||||
| 12/30 | 1,732 | 1,745 | 1,730 | 1,730 | -0.46% | 23,000 | 525億4340万 | -1.37% | 9.08 | 0.72 |
| 12/29 | 1,742 | 1,744 | 1,728 | 1,738 | +0.17% | 30,800 | 527億8637万 | -0.97% | 9.12 | 0.72 |
| 12/26 | 1,748 | 1,748 | 1,726 | 1,735 | +0.06% | 26,800 | 526億9526万 | -1.25% | 9.11 | 0.72 |
| 12/25 | 1,739 | 1,740 | 1,731 | 1,734 | +0.17% | 24,200 | 526億6488万 | -1.31% | 9.1 | 0.72 |
| 12/24 | 1,751 | 1,763 | 1,731 | 1,731 | -1.37% | 28,300 | 525億7377万 | -1.48% | 9.08 | 0.72 |
| 12/23 | 1,731 | 1,762 | 1,731 | 1,755 | +1.15% | 36,800 | 533億269万 | -0.06% | 9.21 | 0.73 |
| 12/22 | 1,753 | 1,755 | 1,723 | 1,735 | -0.91% | 45,500 | 526億9526万 | -1.14% | 9.11 | 0.72 |
| 12/19 | 1,771 | 1,779 | 1,751 | 1,751 | -0.68% | 36,400 | 531億8121万 | -0.17% | 9.19 | 0.73 |
| 12/18 | 1,740 | 1,773 | 1,732 | 1,763 | +1.32% | 53,100 | 535億4567万 | +0.63% | 9.25 | 0.73 |
| 12/17 | 1,744 | 1,753 | 1,733 | 1,740 | -0.11% | 54,400 | 528億4711万 | -0.46% | 9.13 | 0.72 |
| 12/16 | 1,741 | 1,749 | 1,730 | 1,742 | +0.11% | 47,600 | 529億786万 | -0.17% | 9.14 | 0.72 |
| 12/15 | 1,723 | 1,740 | 1,718 | 1,740 | +1.58% | 56,900 | 528億4711万 | -0.11% | 9.13 | 0.72 |
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 | 923 12/21 | 541 4/14 | 224,000 4/15 | - | - | 217億563万 3/31 |
| 2011年 3月期 | 864 4/22 | 471 11/1 10/29 | 269,900 12/16 | 229億2624万 | 124億9798万 | 170億893万 3/31 |
| 2012年 3月期 | 642 4/1 | 470 12/16 12/15 他2件 | 111,800 4/18 | 170億3547万 | 124億7145万 | 147億39万 3/30 |
| 2013年 3月期 | 600 3/14 | 480 5/29 | 162,500 3/1 | 159億2100万 | 127億3680万 | 150億7188万 3/29 |
| 2014年 3月期 | 666 3/31 | 499 6/7 | 189,000 9/25 | 176億7264万 | 132億4096万 | 174億3844万 3/31 |
| 2015年 3月期 | 715 7/29 | 581 5/22 | 157,600 9/25 | 189億7288万 | 154億1713万 | 176億7931万 3/31 |
| 2016年 3月期 | 1,310 8/18 | 655 4/2 | 538,600 8/3 | 347億6151万 | 173億8075万 | 253億7320万 3/31 |
| 2017年 3月期 | 1,260 3/31 | 670 6/24 | 229,400 10/28 | 382億6860万 | 203億4917万 | 361億3853万 3/31 |
| 2018年 3月期 | 2,569 12/28 | 1,072 4/13 | 748,600 9/15 | 780億2543万 | 325億5868万 | 654億2450万 3/30 |
| 2019年 3月期 | 2,464 4/27 | 1,065 2/15 | 345,200 7/18 | 748億3638万 | 323億4608万 | 354億1039万 3/29 |
| 2020年 3月期 | 1,761 2/7 | 909 3/19 | 222,000 3/19 | 534億8492万 | 276億806万 | 433億7403万 3/31 |
| 2021年 3月期 | 1,880 9/30 9/29 | 1,345 4/3 | 207,500 9/28 | 570億9918万 | 408億5021万 | 430億7348万 3/31 |
| 2022年 3月期 | 1,482 4/7 | 917 12/6 | 880,700 6/7 | 450億1116万 | 278億5103万 | 293億4274万 3/31 |
| 2023年 3月期 | 1,123 7/27 | 952 5/12 | 324,500 10/28 | 341億765万 | 289億1405万 | 308億4756万 3/31 |
| 2024年 3月期 | 1,296 2/20 | 1,031 4/6 | 280,900 1/31 | 393億6199万 | 313億1343万 | 350億8934万 3/29 |
| 2025年 3月期 | 1,648 7/1 | 1,080 4/19 | 1,249,100 5/7 | 500億5290万 | 328億166万 | 398億252万 3/31 |
| 2026年 3月期 | 1,998 2/12 | 1,191 4/7 | 766,200 5/7 | 606億8307万 | 361億7294万 | 503億6195万 3/31 |
| 最新 | 1,793 2026/5/18 | 67,600 | 544億5683万 | |||
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。
