- 2700
- 2026/09/28
- 時価
- 149億円
- PER 予
- 4.79倍
- 2009年以降
- 赤字-100.78倍
（2009-2025年） - PBR
- 0.7倍
- 2009年以降
- 0.44-2.64倍
（2009-2025年） - 配当 予
- 2.85%
- ROE 予
- 14.61%
- ROA 予
- 6.23%
- 資料
- Link
- CSV,JSON
木徳神糧（2700）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,754
- 始値
- 1,754
- 高値
- 1,773
- 安値
- 1,751
- 終値 +0.11%
- 1,756
- 出来高 -8.7%
- 6,300
乖離率
- 株価（5日）
移動平均値 - +0.75%
1,743 - 株価（25日）
移動平均値 - -0.45%
1,764 - 出来高（5日）
移動平均値 - -39.54%
10,420
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 | 1,754 | 1,773 | 1,751 | 1,756 | +0.11% | 6,300 | - | -0.45% | - | - |
| 09/25 | 1,740 | 1,768 | 1,732 | 1,754 | +0.8% | 6,900 | - | -0.57% | - | - |
| 09/24 | 1,730 | 1,740 | 1,695 | 1,740 | +0.58% | 20,400 | - | -1.47% | - | - |
| 09/18 | 1,765 | 1,768 | 1,725 | 1,730 | -0.17% | 12,400 | - | -2.2% | - | - |
| 09/17 | 1,745 | 1,755 | 1,733 | 1,733 | +0.52% | 6,100 | - | -2.15% | - | - |
| 09/16 | 1,734 | 1,739 | 1,724 | 1,724 | +0.12% | 7,700 | - | -2.65% | - | - |
| 09/15 | 1,712 | 1,746 | 1,712 | 1,722 | +0.58% | 7,700 | - | -2.77% | - | - |
| 09/14 | 1,718 | 1,726 | 1,710 | 1,712 | +0.53% | 8,700 | - | -3.22% | - | - |
| 09/11 | 1,709 | 1,720 | 1,696 | 1,703 | -0.7% | 9,200 | - | -3.73% | - | - |
| 09/10 | 1,749 | 1,749 | 1,710 | 1,715 | -0.46% | 8,900 | - | -3.05% | - | - |
| 09/09 | 1,738 | 1,741 | 1,723 | 1,723 | -0.86% | 12,600 | - | -2.55% | - | - |
| 09/08 | 1,776 | 1,781 | 1,738 | 1,738 | -1.86% | 12,100 | - | -1.7% | - | - |
| 09/07 | 1,798 | 1,798 | 1,771 | 1,771 | -0.51% | 4,700 | - | +0.17% | - | - |
| 09/04 | 1,796 | 1,796 | 1,771 | 1,780 | -0.06% | 7,400 | - | +0.79% | - | - |
| 09/03 | 1,781 | 1,800 | 1,779 | 1,781 | +0.06% | 6,300 | - | +0.91% | - | - |
| 09/02 | 1,802 | 1,804 | 1,772 | 1,780 | -1.71% | 12,800 | - | +0.96% | - | - |
| 09/01 | 1,816 | 1,833 | 1,806 | 1,811 | -0.11% | 24,700 | - | +2.9% | - | - |
| 08/31 | 1,825 | 1,834 | 1,800 | 1,813 | -1.04% | 20,900 | - | +3.13% | - | - |
| 08/28 | 1,853 | 1,853 | 1,828 | 1,832 | -1.13% | 13,600 | - | +4.45% | - | - |
| 08/27 | 1,807 | 1,885 | 1,795 | 1,853 | +4.69% | 48,700 | - | +5.89% | - | - |
| 08/26 | 1,792 | 1,806 | 1,767 | 1,770 | -1.23% | 10,000 | - | +1.37% | - | - |
| 08/25 | 1,781 | 1,811 | 1,777 | 1,792 | +0.62% | 16,000 | - | +2.69% | - | - |
| 08/24 | 1,784 | 1,829 | 1,781 | 1,781 | -0.5% | 26,800 | - | +2.3% | - | - |
| 08/21 | 1,795 | 1,800 | 1,769 | 1,790 | -0.28% | 6,900 | - | +2.93% | - | - |
| 08/20 | 1,790 | 1,800 | 1,780 | 1,795 | +1.87% | 13,400 | - | +3.28% | - | - |
| 08/19 | 1,791 | 1,795 | 1,762 | 1,762 | -2.54% | 8,300 | - | +1.56% | - | - |
| 08/18 | 1,819 | 1,825 | 1,790 | 1,808 | +0.06% | 10,600 | - | +4.33% | - | - |
| 08/17 | 1,771 | 1,815 | 1,771 | 1,807 | +2.21% | 18,700 | - | +4.39% | - | - |
| 08/14 | 1,730 | 1,779 | 1,730 | 1,768 | +1.55% | 25,400 | - | +2.26% | - | - |
| 08/13 | 1,711 | 1,750 | 1,711 | 1,741 | +0.99% | 16,100 | - | +0.75% | - | - |
| 08/12 | 1,684 | 1,729 | 1,683 | 1,724 | +2.38% | 22,200 | - | -0.35% | - | - |
| 08/10 | 1,691 | 1,691 | 1,664 | 1,684 | -0.41% | 29,500 | - | -2.77% | - | - |
| 08/07 | 1,688 | 1,714 | 1,659 | 1,691 | -1.4% | 35,000 | - | -2.65% | - | - |
| 08/06 | 1,700 | 1,730 | 1,700 | 1,715 | +0.76% | 12,600 | - | -1.44% | - | - |
| 08/05 | 1,720 | 1,720 | 1,702 | 1,702 | -0.18% | 8,600 | - | -2.3% | - | - |
| 08/04 | 1,740 | 1,740 | 1,700 | 1,705 | -1.62% | 18,700 | - | -2.29% | - | - |
| 08/03 | 1,730 | 1,740 | 1,703 | 1,733 | +0.17% | 18,000 | - | -0.8% | - | - |
| 07/31 | 1,736 | 1,750 | 1,730 | 1,730 | -1.03% | 13,600 | - | -1.09% | - | - |
| 07/30 | 1,751 | 1,757 | 1,735 | 1,748 | -0.11% | 15,500 | - | -0.23% | - | - |
| 07/29 | 1,705 | 1,759 | 1,705 | 1,750 | +2.64% | 21,000 | - | -0.23% | - | - |
| 07/28 | 1,721 | 1,746 | 1,702 | 1,705 | -2.35% | 20,500 | - | -2.9% | - | - |
| 07/27 | 1,722 | 1,755 | 1,716 | 1,746 | +1.45% | 16,700 | - | -0.8% | - | - |
| 07/24 | 1,750 | 1,750 | 1,721 | 1,721 | -1.04% | 11,800 | - | -2.33% | - | - |
| 07/23 | 1,739 | 1,759 | 1,739 | 1,739 | 0% | 7,300 | - | -1.53% | - | - |
| 07/22 | 1,729 | 1,768 | 1,713 | 1,739 | -0.29% | 23,900 | - | -1.7% | - | - |
| 07/21 | 1,690 | 1,753 | 1,690 | 1,744 | +3.2% | 30,300 | - | -1.58% | - | - |
| 07/17 | 1,734 | 1,751 | 1,686 | 1,690 | -2.54% | 44,200 | - | -4.79% | - | - |
| 07/16 | 1,760 | 1,765 | 1,712 | 1,734 | -1.64% | 13,800 | - | -2.64% | - | - |
| 07/15 | 1,725 | 1,763 | 1,717 | 1,763 | +2.32% | 11,700 | - | -1.18% | - | - |
| 07/14 | 1,722 | 1,740 | 1,720 | 1,723 | +0.06% | 10,400 | - | -3.53% | - | - |
| 07/13 | 1,747 | 1,761 | 1,721 | 1,722 | -1.6% | 26,900 | - | -3.69% | - | - |
| 07/10 | 1,744 | 1,770 | 1,743 | 1,750 | -0.85% | 13,600 | - | -2.18% | - | - |
| 07/09 | 1,736 | 1,765 | 1,732 | 1,765 | +1.79% | 23,200 | - | -1.45% | - | - |
| 07/08 | 1,800 | 1,800 | 1,734 | 1,734 | -3.02% | 31,700 | - | -3.18% | - | - |
| 07/07 | 1,771 | 1,809 | 1,771 | 1,788 | +0.39% | 10,300 | - | -0.17% | - | - |
| 07/06 | 1,798 | 1,843 | 1,771 | 1,781 | -0.95% | 20,000 | - | -0.5% | - | - |
| 07/03 | 1,772 | 1,811 | 1,751 | 1,798 | +0.78% | 26,100 | - | +0.56% | - | - |
| 07/02 | 1,764 | 1,809 | 1,764 | 1,784 | +1.36% | 16,100 | - | -0.17% | - | - |
| 07/01 | 1,765 | 1,799 | 1,759 | 1,760 | -0.23% | 19,300 | - | -1.46% | - | - |
| 06/30 | 1,780 | 1,811 | 1,764 | 1,764 | 0% | 16,800 | - | -1.23% | - | - |
| 06/29 | 1,760 | 1,812 | 1,760 | 1,764 | -1.45% | 28,400 | - | -1.23% | - | - |
| 06/26 | 1,800 | 1,836 | 1,790 | 1,790 | -0.83% | 23,200 | - | +0.17% | - | - |
| 06/25 | 1,849 | 1,849 | 1,804 | 1,805 | +0.73% | 29,400 | - | +0.95% | - | - |
| 06/24 | 1,791 | 1,801 | 1,790 | 1,792 | +0.06% | 10,600 | - | +0.22% | - | - |
| 06/23 | 1,791 | 1,809 | 1,790 | 1,791 | -0.67% | 7,700 | - | +0.34% | - | - |
| 06/22 | 1,836 | 1,850 | 1,790 | 1,803 | +0.39% | 13,000 | - | +1.07% | - | - |
| 06/19 | 1,836 | 1,876 | 1,795 | 1,796 | -2.07% | 29,100 | - | +0.73% | - | - |
| 06/18 | 1,839 | 1,874 | 1,826 | 1,834 | +1.21% | 8,200 | - | +2.86% | - | - |
| 06/17 | 1,817 | 1,883 | 1,812 | 1,812 | -0.06% | 14,300 | - | +1.8% | - | - |
| 06/16 | 1,816 | 1,882 | 1,802 | 1,813 | -0.06% | 15,400 | - | +2.03% | - | - |
| 06/15 | 1,850 | 1,879 | 1,801 | 1,814 | -1.41% | 13,500 | - | +2.14% | - | - |
| 06/12 | 1,820 | 1,840 | 1,802 | 1,840 | +1.77% | 8,300 | - | +3.78% | - | - |
| 06/11 | 1,830 | 1,840 | 1,808 | 1,808 | -0.99% | 10,700 | - | +2.15% | - | - |
| 06/10 | 1,805 | 1,826 | 1,802 | 1,826 | +3.46% | 23,300 | - | +2.99% | - | - |
| 06/09 | 1,787 | 1,815 | 1,765 | 1,765 | +0.8% | 19,900 | - | -0.56% | - | - |
| 06/08 | 1,807 | 1,810 | 1,747 | 1,751 | -3.15% | 29,800 | - | -1.52% | - | - |
| 06/05 | 1,761 | 1,839 | 1,761 | 1,808 | +3.73% | 20,000 | - | +1.46% | - | - |
| 06/04 | 1,742 | 1,770 | 1,738 | 1,743 | -0.34% | 20,500 | - | -2.24% | - | - |
| 06/03 | 1,741 | 1,760 | 1,735 | 1,749 | -0.29% | 21,900 | - | -1.96% | - | - |
| 06/02 | 1,740 | 1,767 | 1,740 | 1,754 | +0.8% | 13,100 | - | -1.96% | - | - |
| 06/01 | 1,780 | 1,783 | 1,740 | 1,740 | -2.25% | 21,400 | - | -3.17% | - | - |
| 05/29 | 1,774 | 1,804 | 1,774 | 1,780 | +1.37% | 12,800 | - | -1.49% | - | - |
| 05/28 | 1,741 | 1,774 | 1,741 | 1,756 | +0.92% | 14,500 | - | -3.3% | - | - |
| 05/27 | 1,762 | 1,776 | 1,740 | 1,740 | -1.42% | 14,100 | - | -4.71% | - | - |
| 05/26 | 1,797 | 1,797 | 1,765 | 1,765 | -1.73% | 12,300 | - | -3.92% | - | - |
| 05/25 | 1,840 | 1,840 | 1,778 | 1,796 | -1.75% | 14,900 | - | -2.71% | - | - |
| 05/22 | 1,784 | 1,836 | 1,784 | 1,828 | +2.47% | 22,100 | - | -1.46% | - | - |
| 05/21 | 1,774 | 1,786 | 1,760 | 1,784 | +2.82% | 12,500 | - | -4.19% | - | - |
| 05/20 | 1,760 | 1,799 | 1,730 | 1,735 | -1.36% | 31,900 | - | -7.27% | - | - |
| 05/19 | 1,780 | 1,822 | 1,756 | 1,759 | -0.45% | 13,500 | - | -6.68% | - | - |
| 05/18 | 1,800 | 1,812 | 1,741 | 1,767 | -2.86% | 34,700 | - | -6.95% | - | - |
| 05/15 | 1,750 | 1,830 | 1,750 | 1,819 | +3.88% | 29,100 | - | -4.81% | - | - |
| 05/14 | 1,765 | 1,785 | 1,730 | 1,751 | +0.57% | 22,300 | - | -8.85% | - | - |
| 05/13 | 1,775 | 1,775 | 1,726 | 1,741 | -2.19% | 36,100 | - | -9.98% | - | - |
| 05/12 | 1,745 | 1,790 | 1,745 | 1,780 | +2.01% | 26,100 | - | -8.53% | - | - |
| 05/11 | 1,759 | 1,778 | 1,719 | 1,745 | -0.51% | 74,500 | - | -10.88% | - | - |
| 05/08 | 1,862 | 1,890 | 1,720 | 1,754 | -7.39% | 72,500 | - | -10.96% | - | - |
| 05/07 | 1,865 | 1,895 | 1,836 | 1,894 | +1.55% | 26,500 | - | -4.44% | - | - |
| 05/01 | 1,851 | 1,876 | 1,851 | 1,865 | +1.69% | 34,800 | - | -6.28% | - | - |
| 04/30 | 1,881 | 1,881 | 1,775 | 1,834 | -1.87% | 43,500 | - | -8.12% | - | - |
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 12月期 | 600 7/28 | 303 1/24 | 302,000 7/22 | - | - | +34.16% 7/22 | -23.99% 10/10 |
| 2009年 12月期 | 453 8/11 8/10 | 310 2/23 | 35,000 8/5 | - | - | +16.56% 8/10 | -7.79% 2/20 |
| 2010年 12月期 | 445 4/20 | 353 2/23 | 32,000 12/20 | 37億9585万 | 30億1109万 | +7.37% 4/20 | -3.76% 6/30 |
| 2011年 12月期 | 550 8/8 8/3 | 321 3/15 | 156,000 8/8 | 46億9150万 | 27億3813万 | +23.83% 8/3 | -20.9% 3/15 |
| 2012年 12月期 | 490 6/4 | 401 1/23 1/20 他3件 | 13,000 11/14 9/13 7/20 | 41億7970万 | 34億2053万 | +8.5% 12/20 | -5.02% 7/4 |
| 2013年 12月期 | 960 4/24 | 432 1/11 | 317,000 4/24 | 81億8880万 | 36億8496万 | +71.82% 4/24 | -23.98% 6/7 |
| 2014年 12月期 | 624 9/18 7/15 | 456 3/25 3/18 | 71,000 7/15 | 53億2272万 | 38億8968万 | +10.41% 9/18 | -7.46% 10/14 |
| 2015年 12月期 | 830 8/4 | 545 1/7 | 85,000 5/13 | 70億7990万 | 46億4885万 | +17.41% 5/20 | -13.68% 8/25 |
| 2016年 12月期 | 679 12/27 | 546 5/2 | 42,000 4/22 | 57億9187万 | 46億5738万 | +7.41% 12/16 | -10.15% 2/19 |
| 2017年 12月期 | 789 12/25 | 625 3/3 | 86,000 10/27 | 13億4603万 | 53億3125万 | +8.82% 6/6 | -4.19% 7/10 |
| 2018年 12月期 | 801 5/25 | 662 3,310 12/26 | 23,000 5/9 | 13億6650万 | 56億4686万 | +6.4% 5/23 | -11.53% 12/26 |
| 2019年 12月期 | 766 3,830 4/3 | 666 3,330 1/15 | 23,000 4,600 11/5 | 65億3398万 | 56億8098万 | +4.8% 4/2 | -3.86% 1/7 |
| 2020年 12月期 | 778 3,890 1/29 | 555 2,774 3/19 | 20,500 4,100 12/18 4,100 6/29 4,100 6/26 4,100 4/28 | 66億3634万 | 47億3244万 | +10.1% 4/13 | -16.42% 3/13 |
| 2021年 12月期 | 744 3,720 12/28 | 671 3,355 2/9 3,355 2/5 | 27,500 5,500 6/21 | 63億4632万 | 57億2363万 | +2.93% 2/16 | -3.58% 6/29 |
| 2022年 12月期 | 1,266 6,330 6/23 | 701 3,505 1/14 | 277,500 55,500 6/22 | 107億9898万 | 59億7953万 | +24.71% 6/23 | -9.83% 1/6 11/17 |
| 2023年 12月期 | 1,234 6,170 9/22 | 764 3,820 3/22 | 265,000 53,000 9/22 | 105億2602万 | 65億1692万 | +17.42% 9/19 | -7.52% 10/23 |
| 2024年 12月期 | 1,226 6,130 8/21 | 1,008 5,040 2/16 | 175,000 35,000 2/15 | 104億5778万 | 85億9824万 | +9.89% 2/15 | -8.36% 8/8 |
| 2025年 12月期 | 6,600 8/22 | 1,100 5,500 1/6 | 1,197,600 8/19 | 562億9800万 | 93億8300万 | +101.75% 8/18 | -23.16% 11/19 |
| 最新 | 1,756 2026/9/28 | 6,300 | 149億7868万 | -0.45% 1,764 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/29 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/29
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/27 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/27
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/29 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/29
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 142%（2.42倍）
- 2026/09/28 vs 2025/12/30
- -35%（0.65倍）
- 過去安値
285円（2003/05/29） - 516%（6.16倍）
1,756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。
