- 2053
- 2026/09/25
- 時価
- 625億円
- PER 予
- 8.56倍
- 2010年以降
- 5.81-40.15倍
（2010-2026年） - PBR
- 0.79倍
- 2010年以降
- 0.36-1.55倍
（2010-2026年） - 配当 予
- 3.69%
- ROE 予
- 9.21%
- ROA 予
- 6.29%
- 資料
- Link
- CSV,JSON
中部飼料（2053）の株価チャート
株価
9/25
- 前日 (9/24)
- 2,022
- 始値
- 2,038
- 高値
- 2,082
- 安値
- 2,018
- 終値 +1.83%
- 2,059
- 出来高 -1%
- 197,800
乖離率
- 株価（5日）
移動平均値 - +0.15%
2,056 - 株価（25日）
移動平均値 - +1.53%
2,028 - 出来高（5日）
移動平均値 - +57.89%
125,280
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 2,038 | 2,082 | 2,018 | 2,059 | +1.83% | 197,800 | - | +1.53% | - | - |
| 09/24 | 2,043 | 2,053 | 2,014 | 2,022 | -1.75% | 199,800 | - | -0.2% | - | - |
| 09/18 | 2,078 | 2,079 | 2,048 | 2,058 | -0.96% | 83,300 | - | +1.68% | - | - |
| 09/17 | 2,060 | 2,093 | 2,060 | 2,078 | +0.68% | 67,700 | - | +2.77% | - | - |
| 09/16 | 2,051 | 2,093 | 2,051 | 2,064 | +0.63% | 77,800 | - | +2.33% | - | - |
| 09/15 | 2,057 | 2,064 | 2,041 | 2,051 | -0.29% | 54,700 | - | +1.94% | - | - |
| 09/14 | 2,021 | 2,061 | 2,019 | 2,057 | +2.34% | 70,100 | - | +2.54% | - | - |
| 09/11 | 1,973 | 2,012 | 1,967 | 2,010 | +0.4% | 79,300 | - | +0.5% | - | - |
| 09/10 | 1,992 | 2,004 | 1,978 | 2,002 | -0.15% | 59,600 | - | +0.35% | - | - |
| 09/09 | 1,995 | 2,018 | 1,990 | 2,005 | +0.2% | 66,600 | - | +0.75% | - | - |
| 09/08 | 1,991 | 2,020 | 1,990 | 2,001 | +0.15% | 40,900 | - | +0.81% | - | - |
| 09/07 | 2,006 | 2,022 | 1,993 | 1,998 | -0.7% | 37,900 | - | +0.86% | - | - |
| 09/04 | 2,003 | 2,016 | 1,989 | 2,012 | -0.15% | 46,000 | - | +1.77% | - | - |
| 09/03 | 2,025 | 2,025 | 2,000 | 2,015 | -0.49% | 55,200 | - | +2.03% | - | - |
| 09/02 | 2,034 | 2,059 | 2,015 | 2,025 | -1.32% | 87,400 | - | +2.53% | - | - |
| 09/01 | 2,003 | 2,058 | 2,001 | 2,052 | +1.89% | 63,900 | - | +4.06% | - | - |
| 08/31 | 1,996 | 2,019 | 1,988 | 2,014 | +0.6% | 61,500 | - | +2.23% | - | - |
| 08/28 | 1,996 | 2,006 | 1,977 | 2,002 | -0.2% | 54,100 | - | +1.78% | - | - |
| 08/27 | 2,020 | 2,033 | 1,994 | 2,006 | -1.08% | 49,000 | - | +2.03% | - | - |
| 08/26 | 2,021 | 2,044 | 2,021 | 2,028 | -0.2% | 39,900 | - | +3.26% | - | - |
| 08/25 | 2,055 | 2,058 | 2,024 | 2,032 | -0.05% | 42,700 | - | +3.62% | - | - |
| 08/24 | 2,036 | 2,053 | 2,026 | 2,033 | +0.1% | 59,500 | - | +3.88% | - | - |
| 08/21 | 2,047 | 2,048 | 2,023 | 2,031 | -0.15% | 50,700 | - | +4.05% | - | - |
| 08/20 | 2,005 | 2,039 | 2,005 | 2,034 | +1.45% | 52,200 | - | +4.47% | - | - |
| 08/19 | 2,012 | 2,012 | 1,979 | 2,005 | -0.35% | 50,700 | - | +3.3% | - | - |
| 08/18 | 1,982 | 2,015 | 1,971 | 2,012 | +1.51% | 64,300 | - | +3.87% | - | - |
| 08/17 | 2,002 | 2,019 | 1,979 | 1,982 | -0.75% | 85,100 | - | +2.59% | - | - |
| 08/14 | 1,953 | 2,004 | 1,946 | 1,997 | +2.25% | 84,700 | - | +3.47% | - | - |
| 08/13 | 1,945 | 1,958 | 1,935 | 1,953 | +1.14% | 47,300 | - | +1.35% | - | - |
| 08/12 | 1,941 | 1,941 | 1,912 | 1,931 | +0.78% | 44,100 | - | +0.31% | - | - |
| 08/10 | 1,911 | 1,924 | 1,890 | 1,916 | +0.95% | 61,700 | - | -0.36% | - | - |
| 08/07 | 1,894 | 1,914 | 1,890 | 1,898 | +0.21% | 50,800 | - | -1.25% | - | - |
| 08/06 | 1,893 | 1,906 | 1,872 | 1,894 | +1.23% | 67,800 | - | -1.41% | - | - |
| 08/05 | 1,876 | 1,888 | 1,863 | 1,871 | -0.48% | 59,400 | - | -2.5% | - | - |
| 08/04 | 1,887 | 1,905 | 1,875 | 1,880 | -1.73% | 64,800 | - | -1.93% | - | - |
| 08/03 | 1,891 | 1,920 | 1,880 | 1,913 | +1.16% | 108,700 | - | -0.16% | - | - |
| 07/31 | 1,946 | 1,949 | 1,887 | 1,891 | -3.72% | 106,400 | - | -1.1% | - | - |
| 07/30 | 2,000 | 2,000 | 1,950 | 1,964 | -1.8% | 93,000 | - | +2.77% | - | - |
| 07/29 | 1,981 | 2,006 | 1,962 | 2,000 | +1.57% | 97,200 | - | +4.93% | - | - |
| 07/28 | 1,985 | 1,993 | 1,960 | 1,969 | -0.81% | 63,800 | - | +3.69% | - | - |
| 07/27 | 1,958 | 1,985 | 1,958 | 1,985 | +1.59% | 44,800 | - | +4.86% | - | - |
| 07/24 | 1,961 | 1,964 | 1,946 | 1,954 | -0.61% | 46,400 | - | +3.55% | - | - |
| 07/23 | 1,964 | 1,971 | 1,950 | 1,966 | +0.1% | 31,200 | - | +4.46% | - | - |
| 07/22 | 1,960 | 1,969 | 1,932 | 1,964 | +0.72% | 41,800 | - | +4.75% | - | - |
| 07/21 | 1,951 | 1,978 | 1,933 | 1,950 | +1.04% | 77,700 | - | +4.5% | - | - |
| 07/17 | 1,918 | 1,950 | 1,908 | 1,930 | +1.26% | 89,200 | - | +3.82% | - | - |
| 07/16 | 1,897 | 1,919 | 1,893 | 1,906 | +0.11% | 33,200 | - | +2.69% | - | - |
| 07/15 | 1,912 | 1,916 | 1,890 | 1,904 | +0.32% | 42,300 | - | +2.81% | - | - |
| 07/14 | 1,909 | 1,910 | 1,895 | 1,898 | +0.64% | 38,800 | - | +2.76% | - | - |
| 07/13 | 1,907 | 1,923 | 1,885 | 1,886 | -1.1% | 41,600 | - | +2.44% | - | - |
| 07/10 | 1,914 | 1,921 | 1,903 | 1,907 | -0.47% | 47,300 | - | +3.92% | - | - |
| 07/09 | 1,925 | 1,928 | 1,899 | 1,916 | -0.47% | 49,500 | - | +4.87% | - | - |
| 07/08 | 1,919 | 1,931 | 1,907 | 1,925 | +1.48% | 56,600 | - | +5.89% | - | - |
| 07/07 | 1,900 | 1,920 | 1,895 | 1,897 | +0.16% | 37,400 | - | +4.81% | - | - |
| 07/06 | 1,900 | 1,918 | 1,884 | 1,894 | +0.16% | 45,800 | - | +5.16% | - | - |
| 07/03 | 1,879 | 1,898 | 1,877 | 1,891 | +1.39% | 49,600 | - | +5.41% | - | - |
| 07/02 | 1,870 | 1,890 | 1,857 | 1,865 | +1.47% | 63,900 | - | +4.36% | - | - |
| 07/01 | 1,840 | 1,871 | 1,825 | 1,838 | -0.27% | 74,400 | - | +3.2% | - | - |
| 06/30 | 1,841 | 1,854 | 1,821 | 1,843 | +0.11% | 75,000 | - | +3.77% | - | - |
| 06/29 | 1,830 | 1,847 | 1,818 | 1,841 | +0.93% | 126,400 | - | +3.89% | - | - |
| 06/26 | 1,867 | 1,871 | 1,816 | 1,824 | -1.99% | 48,500 | - | +3.17% | - | - |
| 06/25 | 1,862 | 1,883 | 1,846 | 1,861 | +1.2% | 91,000 | - | +5.5% | - | - |
| 06/24 | 1,830 | 1,853 | 1,818 | 1,839 | +0.77% | 51,400 | - | +4.43% | - | - |
| 06/23 | 1,832 | 1,845 | 1,821 | 1,825 | +0.05% | 70,500 | - | +3.87% | - | - |
| 06/22 | 1,822 | 1,834 | 1,808 | 1,824 | -0.71% | 98,300 | - | +3.87% | - | - |
| 06/19 | 1,826 | 1,840 | 1,806 | 1,837 | +0.44% | 53,100 | - | +4.67% | - | - |
| 06/18 | 1,793 | 1,841 | 1,787 | 1,829 | +3.27% | 80,400 | - | +4.34% | - | - |
| 06/17 | 1,760 | 1,789 | 1,757 | 1,771 | +1.14% | 71,800 | - | +1.08% | - | - |
| 06/16 | 1,770 | 1,770 | 1,742 | 1,751 | -1.85% | 63,300 | - | -0.06% | - | - |
| 06/15 | 1,842 | 1,886 | 1,781 | 1,784 | -3.15% | 128,300 | - | +1.77% | - | - |
| 06/12 | 1,828 | 1,874 | 1,817 | 1,842 | +1.82% | 125,400 | - | +5.2% | - | - |
| 06/11 | 1,797 | 1,815 | 1,768 | 1,809 | +1.74% | 71,500 | - | +3.67% | - | - |
| 06/10 | 1,744 | 1,802 | 1,739 | 1,778 | +1.83% | 117,400 | - | +2.13% | - | - |
| 06/09 | 1,739 | 1,760 | 1,733 | 1,746 | +0.4% | 96,300 | - | +0.52% | - | - |
| 06/08 | 1,702 | 1,739 | 1,702 | 1,739 | +1.22% | 76,900 | - | +0.23% | - | - |
| 06/05 | 1,689 | 1,725 | 1,689 | 1,718 | +1.72% | 79,300 | - | -0.92% | - | - |
| 06/04 | 1,704 | 1,704 | 1,683 | 1,689 | -1.69% | 65,500 | - | -2.54% | - | - |
| 06/03 | 1,714 | 1,733 | 1,695 | 1,718 | +2.2% | 102,100 | - | -0.92% | - | - |
| 06/02 | 1,695 | 1,707 | 1,671 | 1,681 | -1.58% | 87,900 | - | -2.94% | - | - |
| 06/01 | 1,709 | 1,717 | 1,680 | 1,708 | +0.29% | 95,900 | - | -1.39% | - | - |
| 05/29 | 1,725 | 1,740 | 1,703 | 1,703 | -1.33% | 76,300 | - | -1.67% | - | - |
| 05/28 | 1,709 | 1,734 | 1,706 | 1,726 | +0.23% | 66,400 | - | -0.4% | - | - |
| 05/27 | 1,736 | 1,736 | 1,703 | 1,722 | -0.35% | 79,800 | - | -0.63% | - | - |
| 05/26 | 1,717 | 1,745 | 1,714 | 1,728 | -0.63% | 53,300 | - | -0.35% | - | - |
| 05/25 | 1,762 | 1,780 | 1,726 | 1,739 | -0.17% | 90,400 | - | +0.23% | - | - |
| 05/22 | 1,771 | 1,771 | 1,711 | 1,742 | -1.64% | 107,500 | - | +0.46% | - | - |
| 05/21 | 1,750 | 1,779 | 1,750 | 1,771 | +1.32% | 67,700 | - | +2.19% | - | - |
| 05/20 | 1,795 | 1,795 | 1,724 | 1,748 | -2.73% | 86,200 | - | +0.98% | - | - |
| 05/19 | 1,797 | 1,835 | 1,788 | 1,797 | +0.22% | 90,200 | - | +3.81% | - | - |
| 05/18 | 1,795 | 1,803 | 1,784 | 1,793 | -0.61% | 67,600 | - | +3.64% | - | - |
| 05/15 | 1,780 | 1,816 | 1,780 | 1,804 | +0.84% | 56,900 | - | +4.34% | - | - |
| 05/14 | 1,786 | 1,807 | 1,765 | 1,789 | +0.51% | 77,300 | - | +3.53% | - | - |
| 05/13 | 1,780 | 1,802 | 1,765 | 1,780 | +0.62% | 116,900 | - | +3.07% | - | - |
| 05/12 | 1,732 | 1,778 | 1,732 | 1,769 | +1.49% | 109,700 | - | +2.43% | - | - |
| 05/11 | 1,696 | 1,749 | 1,693 | 1,743 | +2.95% | 157,500 | - | +0.87% | - | - |
| 05/08 | 1,701 | 1,715 | 1,679 | 1,693 | -0.7% | 230,100 | - | -2.03% | - | - |
| 05/07 | 1,702 | 1,799 | 1,690 | 1,705 | +1.37% | 944,500 | - | -1.5% | - | - |
| 05/01 | 1,689 | 1,690 | 1,664 | 1,682 | -0.3% | 67,400 | - | -3.05% | - | - |
| 04/30 | 1,706 | 1,706 | 1,658 | 1,687 | -1.63% | 106,000 | - | -2.99% | - | - |
| 04/28 | 1,692 | 1,715 | 1,690 | 1,715 | +1.36% | 69,700 | - | -1.61% | - | - |
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 | 1,167 9/28 | 542 3/13 | 425,000 2/1 | - | - | +17.76% 5/7 | -25.09% 2/6 |
| 2009年 3月期 | 1,020 6/5 6/4 | 500 10/31 10/29 | 233,000 5/12 | - | - | +28.37% 5/12 | -24.11% 10/16 |
| 2010年 3月期 | 923 12/21 | 541 4/14 | 224,000 4/15 | - | - | +13.96% 7/24 | -9.65% 2/1 |
| 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 | +13.57% 12/16 | -20.79% 5/26 |
| 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 | +5.77% 2/15 | -7.71% 8/8 |
| 2013年 3月期 | 600 3/14 | 480 5/29 | 162,500 3/1 | 159億2100万 | 127億3680万 | +7.41% 8/22 | -6.11% 10/10 |
| 2014年 3月期 | 666 3/31 | 499 6/7 | 189,000 9/25 | 176億7264万 | 132億4096万 | +8% 2/24 | -8.43% 6/7 |
| 2015年 3月期 | 715 7/29 | 581 5/22 | 157,600 9/25 | 189億7288万 | 154億1713万 | +14.09% 5/8 | -9.5% 10/23 |
| 2016年 3月期 | 1,310 8/18 | 655 4/2 | 538,600 8/3 | 347億6151万 | 173億8075万 | +24% 5/18 | -17.36% 9/8 |
| 2017年 3月期 | 1,260 3/31 | 670 6/24 | 229,400 10/28 | 382億6860万 | 203億4917万 | +16.57% 5/8 | -10.79% 6/14 |
| 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 | +18.78% 8/4 | -15.38% 2/13 |
| 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 | +9.28% 3/20 | -17.8% 12/25 |
| 2020年 3月期 | 1,761 2/7 | 909 3/19 | 222,000 3/19 | 534億8492万 | 276億806万 | +17.73% 4/8 | -31.1% 3/19 |
| 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 | +12.79% 9/29 | -14.38% 10/30 |
| 2022年 3月期 | 1,482 4/7 | 917 12/6 | 880,700 6/7 | 450億1116万 | 278億5103万 | +6.18% 1/5 | -14.82% 5/25 |
| 2023年 3月期 | 1,123 7/27 | 952 5/12 | 324,500 10/28 | 341億765万 | 289億1405万 | +5.95% 7/11 | -4.16% 5/12 |
| 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 | +18.63% 5/7 | -8.15% 4/17 |
| 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 | +22.43% 5/9 | -17.09% 8/5 |
| 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 | +10.55% 5/9 | -8.48% 3/23 |
| 最新 | 2,059 2026/9/25 | 197,800 | 625億3575万 | +1.53% 2,028 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 42%（1.42倍）
- 1985/12/28 vs 1984/12/28
- 33%（1.33倍）
- 1986/12/27 vs 1985/12/28
- 70%（1.7倍）
- 1987/12/28 vs 1986/12/27
- 50%（1.5倍）
- 1988/12/26 vs 1987/12/28
- -13%（0.87倍）
- 1989/12/29 vs 1988/12/26
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/26 vs 1990/12/28
- 32%（1.32倍）
- 1992/12/30 vs 1991/12/26
- -26%（0.74倍）
- 1993/12/28 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/28
- 29%（1.29倍）
- 1995/12/27 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/26 vs 1995/12/27
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/26
- -52%（0.48倍）
- 1998/12/25 vs 1997/12/30
- 68%（1.68倍）
- 1999/12/28 vs 1998/12/25
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/28
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/27 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/27
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/29 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/29
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- -38%（0.62倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 146%（2.46倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/09/25 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
181円（1983/09/19） - 1038%（11.38倍）
2,059円（9/25）
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。
