- 2892
- 2026/09/28
- 時価
- 236億円
- PER 予
- 15.22倍
- 2010年以降
- 3.16-494.19倍
（2010-2026年） - PBR
- 0.76倍
- 2010年以降
- 0.26-1.54倍
（2010-2026年） - 配当 予
- 3.14%
- ROE 予
- 4.97%
- ROA 予
- 2.92%
- 資料
- Link
- CSV,JSON
日本食品化工（2892）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,830
- 始値
- 4,830
- 高値
- 4,880
- 安値
- 4,700
- 終値 -1.04%
- 4,780
- 出来高 +81.08%
- 6,700
乖離率
- 株価（5日）
移動平均値 - -1.01%
4,829 - 株価（25日）
移動平均値 - +3.26%
4,629 - 出来高（5日）
移動平均値 - +10.56%
6,060
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 | 4,830 | 4,880 | 4,700 | 4,780 | -1.04% | 6,700 | - | +3.26% | - | - |
| 09/25 | 4,915 | 4,915 | 4,815 | 4,830 | -1.53% | 3,700 | - | +4.64% | - | - |
| 09/24 | 4,875 | 4,920 | 4,875 | 4,905 | +0.72% | 9,200 | - | +6.51% | - | - |
| 09/18 | 4,760 | 4,870 | 4,760 | 4,870 | +2.31% | 6,100 | - | +6.1% | - | - |
| 09/17 | 4,710 | 4,795 | 4,710 | 4,760 | +1.06% | 4,600 | - | +4% | - | - |
| 09/16 | 4,740 | 4,800 | 4,680 | 4,710 | -0.53% | 11,800 | - | +3.11% | - | - |
| 09/15 | 4,605 | 4,740 | 4,600 | 4,735 | +2.93% | 12,800 | - | +3.88% | - | - |
| 09/14 | 4,580 | 4,600 | 4,550 | 4,600 | +0.44% | 1,100 | - | +1.21% | - | - |
| 09/11 | 4,550 | 4,595 | 4,550 | 4,580 | -0.33% | 4,800 | - | +1.01% | - | - |
| 09/10 | 4,540 | 4,595 | 4,535 | 4,595 | +1.1% | 2,000 | - | +1.61% | - | - |
| 09/09 | 4,565 | 4,565 | 4,540 | 4,545 | -0.44% | 4,500 | - | +0.8% | - | - |
| 09/08 | 4,595 | 4,605 | 4,565 | 4,565 | -0.65% | 4,700 | - | +1.51% | - | - |
| 09/07 | 4,600 | 4,600 | 4,575 | 4,595 | +0.22% | 2,100 | - | +2.43% | - | - |
| 09/04 | 4,550 | 4,600 | 4,550 | 4,585 | -0.11% | 3,100 | - | +2.34% | - | - |
| 09/03 | 4,560 | 4,605 | 4,560 | 4,590 | +0.66% | 6,000 | - | +2.5% | - | - |
| 09/02 | 4,570 | 4,590 | 4,560 | 4,560 | -0.22% | 4,000 | - | +1.9% | - | - |
| 09/01 | 4,560 | 4,570 | 4,555 | 4,570 | +0.22% | 2,600 | - | +2.12% | - | - |
| 08/31 | 4,580 | 4,580 | 4,545 | 4,560 | -0.22% | 2,800 | - | +1.9% | - | - |
| 08/28 | 4,570 | 4,570 | 4,540 | 4,570 | +0.44% | 2,800 | - | +2.12% | - | - |
| 08/27 | 4,550 | 4,575 | 4,550 | 4,550 | 0% | 3,800 | - | +1.72% | - | - |
| 08/26 | 4,565 | 4,585 | 4,485 | 4,550 | -0.11% | 3,400 | - | +1.74% | - | - |
| 08/25 | 4,550 | 4,555 | 4,515 | 4,555 | +0.11% | 3,500 | - | +1.88% | - | - |
| 08/24 | 4,500 | 4,550 | 4,500 | 4,550 | +0.89% | 1,900 | - | +2% | - | - |
| 08/21 | 4,510 | 4,560 | 4,505 | 4,510 | 0% | 1,800 | - | +1.28% | - | - |
| 08/20 | 4,475 | 4,535 | 4,470 | 4,510 | +1.12% | 2,300 | - | +1.42% | - | - |
| 08/19 | 4,535 | 4,535 | 4,455 | 4,460 | -1.65% | 3,800 | - | +0.41% | - | - |
| 08/18 | 4,595 | 4,595 | 4,515 | 4,535 | -0.11% | 3,000 | - | +2.19% | - | - |
| 08/17 | 4,555 | 4,555 | 4,495 | 4,540 | -0.33% | 4,200 | - | +2.44% | - | - |
| 08/14 | 4,530 | 4,555 | 4,490 | 4,555 | +0.55% | 2,100 | - | +3.08% | - | - |
| 08/13 | 4,475 | 4,625 | 4,475 | 4,530 | +1.91% | 4,400 | - | +2.86% | - | - |
| 08/12 | 4,445 | 4,510 | 4,445 | 4,445 | +0.57% | 3,700 | - | +1.23% | - | - |
| 08/10 | 4,315 | 4,435 | 4,315 | 4,420 | +2.43% | 5,300 | - | +0.84% | - | - |
| 08/07 | 4,340 | 4,365 | 4,315 | 4,315 | +0.82% | 3,200 | - | -1.35% | - | - |
| 08/06 | 4,270 | 4,325 | 4,250 | 4,280 | +0.23% | 5,200 | - | -2.04% | - | - |
| 08/05 | 4,295 | 4,295 | 4,225 | 4,270 | +0.59% | 4,300 | - | -2.18% | - | - |
| 08/04 | 4,305 | 4,325 | 4,245 | 4,245 | -1.39% | 3,500 | - | -2.62% | - | - |
| 08/03 | 4,385 | 4,445 | 4,300 | 4,305 | -3.15% | 8,200 | - | -1.15% | - | - |
| 07/31 | 4,485 | 4,775 | 4,300 | 4,445 | -1.88% | 20,400 | - | +2.21% | - | - |
| 07/30 | 4,520 | 4,540 | 4,485 | 4,530 | +0.22% | 4,000 | - | +4.38% | - | - |
| 07/29 | 4,550 | 4,550 | 4,500 | 4,520 | -0.77% | 3,300 | - | +4.56% | - | - |
| 07/28 | 4,620 | 4,620 | 4,495 | 4,555 | -0.55% | 3,500 | - | +5.78% | - | - |
| 07/27 | 4,570 | 4,600 | 4,550 | 4,580 | +0.55% | 7,900 | - | +6.96% | - | - |
| 07/24 | 4,440 | 4,555 | 4,410 | 4,555 | +1% | 7,300 | - | +7.08% | - | - |
| 07/23 | 4,510 | 4,545 | 4,490 | 4,510 | -0.22% | 4,000 | - | +6.67% | - | - |
| 07/22 | 4,545 | 4,555 | 4,485 | 4,520 | -0.55% | 8,100 | - | +7.47% | - | - |
| 07/21 | 4,360 | 4,545 | 4,360 | 4,545 | +5.94% | 12,200 | - | +8.6% | - | - |
| 07/17 | 4,350 | 4,400 | 4,225 | 4,290 | -1.38% | 10,000 | - | +3.13% | - | - |
| 07/16 | 4,345 | 4,360 | 4,345 | 4,350 | -0.57% | 2,000 | - | +4.92% | - | - |
| 07/15 | 4,365 | 4,375 | 4,365 | 4,375 | +0.23% | 300 | - | +5.93% | - | - |
| 07/14 | 4,395 | 4,400 | 4,355 | 4,365 | +0.11% | 2,700 | - | +6.13% | - | - |
| 07/13 | 4,410 | 4,440 | 4,340 | 4,360 | -0.91% | 5,200 | - | +6.37% | - | - |
| 07/10 | 4,280 | 4,400 | 4,275 | 4,400 | +4.51% | 5,800 | - | +7.76% | - | - |
| 07/09 | 4,205 | 4,380 | 4,205 | 4,210 | +0.48% | 9,400 | - | +3.49% | - | - |
| 07/08 | 4,190 | 4,225 | 4,190 | 4,190 | 0% | 2,500 | - | +3.2% | - | - |
| 07/07 | 4,240 | 4,240 | 4,190 | 4,190 | -1.3% | 2,200 | - | +3.41% | - | - |
| 07/06 | 4,210 | 4,245 | 4,190 | 4,245 | +0.83% | 3,400 | - | +5% | - | - |
| 07/03 | 4,185 | 4,245 | 4,185 | 4,210 | +0.6% | 3,300 | - | +4.41% | - | - |
| 07/02 | 4,190 | 4,195 | 4,150 | 4,185 | 0% | 2,600 | - | +3.98% | - | - |
| 07/01 | 4,120 | 4,185 | 4,100 | 4,185 | +1.58% | 2,700 | - | +4.16% | - | - |
| 06/30 | 4,065 | 4,130 | 4,065 | 4,120 | -0.36% | 1,800 | - | +2.72% | - | - |
| 06/29 | 4,215 | 4,215 | 4,130 | 4,135 | -0.48% | 3,000 | - | +3.3% | - | - |
| 06/26 | 4,185 | 4,185 | 4,150 | 4,155 | -1.31% | 1,500 | - | +4.01% | - | - |
| 06/25 | 4,175 | 4,250 | 4,130 | 4,210 | +2.31% | 11,300 | - | +5.57% | - | - |
| 06/24 | 4,080 | 4,230 | 4,055 | 4,115 | +0.37% | 14,500 | - | +3.42% | - | - |
| 06/23 | 3,950 | 4,100 | 3,925 | 4,100 | +3.8% | 12,800 | - | +3.25% | - | - |
| 06/22 | 3,925 | 3,950 | 3,895 | 3,950 | +1.54% | 7,600 | - | -0.4% | - | - |
| 06/19 | 3,900 | 3,900 | 3,860 | 3,890 | -0.26% | 4,800 | - | -1.97% | - | - |
| 06/18 | 3,960 | 3,980 | 3,875 | 3,900 | -1.52% | 13,700 | - | -1.84% | - | - |
| 06/17 | 3,990 | 4,005 | 3,950 | 3,960 | -0.5% | 3,700 | - | -0.38% | - | - |
| 06/16 | 3,955 | 3,990 | 3,955 | 3,980 | +1.53% | 3,200 | - | +0.1% | - | - |
| 06/15 | 3,950 | 3,990 | 3,900 | 3,920 | -0.76% | 7,300 | - | -1.41% | - | - |
| 06/12 | 3,990 | 3,995 | 3,930 | 3,950 | +0.25% | 2,700 | - | -0.68% | - | - |
| 06/11 | 3,955 | 3,955 | 3,910 | 3,940 | -0.38% | 3,100 | - | -0.93% | - | - |
| 06/10 | 3,965 | 4,015 | 3,955 | 3,955 | -1.37% | 4,900 | - | -0.53% | - | - |
| 06/09 | 3,995 | 4,010 | 3,955 | 4,010 | +0.88% | 4,000 | - | +1.01% | - | - |
| 06/08 | 3,890 | 3,975 | 3,870 | 3,975 | -1.36% | 7,400 | - | +0.28% | - | - |
| 06/05 | 4,005 | 4,050 | 4,005 | 4,030 | +0.62% | 5,300 | - | +1.69% | - | - |
| 06/04 | 4,030 | 4,030 | 3,970 | 4,005 | +0.25% | 7,600 | - | +1.19% | - | - |
| 06/03 | 3,960 | 4,010 | 3,930 | 3,995 | +0.88% | 6,100 | - | +1.04% | - | - |
| 06/02 | 4,000 | 4,005 | 3,960 | 3,960 | -0.38% | 3,300 | - | +0.3% | - | - |
| 06/01 | 4,035 | 4,035 | 3,975 | 3,975 | -1.49% | 2,900 | - | +0.79% | - | - |
| 05/29 | 4,010 | 4,035 | 3,955 | 4,035 | +0.75% | 7,400 | - | +2.36% | - | - |
| 05/28 | 4,015 | 4,030 | 3,995 | 4,005 | -0.25% | 3,400 | - | +1.75% | - | - |
| 05/27 | 3,915 | 4,050 | 3,915 | 4,015 | +2.55% | 11,900 | - | +2.14% | - | - |
| 05/26 | 3,935 | 3,940 | 3,850 | 3,915 | -0.38% | 8,100 | - | -0.28% | - | - |
| 05/25 | 4,000 | 4,000 | 3,925 | 3,930 | -1.26% | 4,600 | - | +0.1% | - | - |
| 05/22 | 4,000 | 4,000 | 3,950 | 3,980 | -0.13% | 4,200 | - | +1.43% | - | - |
| 05/21 | 3,915 | 3,985 | 3,915 | 3,985 | +2.05% | 2,300 | - | +1.68% | - | - |
| 05/20 | 3,990 | 3,990 | 3,895 | 3,905 | -2.13% | 8,800 | - | -0.18% | - | - |
| 05/19 | 3,990 | 4,005 | 3,965 | 3,990 | 0% | 4,200 | - | +1.94% | - | - |
| 05/18 | 3,995 | 4,020 | 3,975 | 3,990 | -0.5% | 6,000 | - | +2.02% | - | - |
| 05/15 | 4,020 | 4,020 | 3,990 | 4,010 | +1.52% | 4,200 | - | +2.77% | - | - |
| 05/14 | 3,935 | 4,025 | 3,935 | 3,950 | -0.88% | 3,800 | - | +1.44% | - | - |
| 05/13 | 3,985 | 4,025 | 3,980 | 3,985 | 0% | 4,200 | - | +2.42% | - | - |
| 05/12 | 3,900 | 3,990 | 3,900 | 3,985 | +0.76% | 6,300 | - | +2.63% | - | - |
| 05/11 | 3,980 | 3,980 | 3,900 | 3,955 | +0.38% | 3,300 | - | +2.04% | - | - |
| 05/08 | 3,925 | 3,960 | 3,905 | 3,940 | +0.64% | 7,900 | - | +1.89% | - | - |
| 05/07 | 3,820 | 3,935 | 3,815 | 3,915 | +2.62% | 8,800 | - | +1.48% | - | - |
| 05/01 | 3,815 | 3,835 | 3,780 | 3,815 | -0.78% | 6,200 | - | -0.99% | - | - |
| 04/30 | 3,920 | 4,100 | 3,830 | 3,845 | -3.03% | 39,100 | - | -0.16% | - | - |
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 | 1,775 355 5/21 | 1,000 200 3/17 200 1/24 他2件 | 56,000 280,000 5/21 | - | - | +12.64% 5/21 | -23.56% 11/20 |
| 2009年 3月期 | 2,050 410 2/2 | 1,010 202 4/14 | 44,000 220,000 12/1 | - | - | +26.01% 12/5 | -17.89% 2/24 |
| 2010年 3月期 | 3,965 793 10/9 | 1,450 290 4/24 | 151,400 757,000 8/5 | - | - | +54.62% 8/4 | -15.8% 5/7 |
| 2011年 3月期 | 3,400 680 4/27 | 1,975 395 11/1 | 73,800 369,000 5/6 | 217億6000万 | 126億4000万 | +14.11% 7/30 | -19.66% 5/26 |
| 2012年 3月期 | 2,150 430 4/6 | 1,540 308 11/25 | 4,000 20,000 1/18 | 137億6000万 | 98億5600万 | +9.54% 2/27 | -13.18% 11/25 |
| 2013年 3月期 | 2,005 401 3/15 | 1,535 307 10/2 | 5,400 27,000 2/1 | 128億3200万 | 98億2400万 | +12.48% 2/4 | -7.2% 4/4 |
| 2014年 3月期 | 1,980 396 5/2 | 1,680 336 12/25 | 13,600 68,000 1/9 | 126億7200万 | 107億5200万 | +6.15% 8/1 | -7.05% 12/25 |
| 2015年 3月期 | 1,975 395 1/14 395 1/9 | 1,650 330 5/26 330 5/23 他2件 | 13,400 67,000 9/5 | 126億4000万 | 105億6000万 | +5.63% 1/9 | -3.61% 5/15 |
| 2016年 3月期 | 2,150 430 4/17 | 1,800 360 2/12 360 12/25 他2件 | 22,200 111,000 4/17 | 137億6000万 | 115億2000万 | +4.86% 3/23 | -4.28% 8/24 |
| 2017年 3月期 | 3,590 718 3/13 | 1,750 350 5/31 | 54,400 272,000 3/1 | 229億7600万 | 112億 | +22.51% 2/28 | -18.67% 4/3 |
| 2018年 3月期 | 3,020 604 4/26 604 4/25 | 2,252 9/27 | 14,200 71,000 5/1 | 193億2800万 | 144億1280万 | +6.08% 11/8 | -9.56% 9/6 |
| 2019年 3月期 | 2,482 4/23 | 1,577 3/15 | 4,700 3/12 | 158億8480万 | 100億9280万 | +3.27% 3/26 | -11.28% 12/25 |
| 2020年 3月期 | 1,699 4/17 | 1,000 3/13 | 18,000 3/6 | 108億7360万 | 64億 | +17.65% 5/1 | -15.26% 3/13 |
| 2021年 3月期 | 2,226 10/13 | 1,151 4/6 4/3 | 69,700 5/1 | 142億4640万 | 73億6640万 | +25.37% 8/26 | -12.06% 11/11 |
| 2022年 3月期 | 1,929 4/2 | 1,640 1/27 | 15,000 2/1 | 123億4560万 | 104億9600万 | +6.53% 2/3 | -4.76% 10/4 |
| 2023年 3月期 | 3,780 3/2 | 1,675 7/26 | 231,200 11/2 | 241億9200万 | 107億2000万 | +45.19% 11/2 | -14.07% 4/4 |
| 2024年 3月期 | 4,840 1/31 | 2,604 5/18 | 216,000 10/31 | 309億7600万 | 166億6560万 | +14.65% 8/15 | -26.71% 5/2 |
| 2025年 3月期 | 4,480 4/1 | 2,375 8/5 | 186,000 5/1 | 286億7200万 | 152億 | +12.03% 4/30 | -23.86% 5/8 |
| 2026年 3月期 | 4,250 1/22 | 2,150 4/7 | 110,200 4/30 | 210億718万 | 137億6000万 | +23.7% 6/2 | -9.46% 2/2 |
| 最新 | 4,780 2026/9/28 | 6,700 | 236億2690万 | +3.26% 4,629 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/28
- 19%（1.19倍）
- 1986/12/27 vs 1985/12/28
- -30%（0.7倍）
- 1987/12/28 vs 1986/12/27
- -15%（0.85倍）
- 1988/12/28 vs 1987/12/28
- 1%（1.01倍）
- 1989/12/29 vs 1988/12/28
- 53%（1.53倍）
- 1990/12/27 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/27
- 17%（1.17倍）
- 1992/12/30 vs 1991/12/30
- 43%（1.43倍）
- 1993/12/30 vs 1992/12/30
- 17%（1.17倍）
- 1994/12/30 vs 1993/12/30
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/30
- -37%（0.63倍）
- 1996/12/30 vs 1995/12/29
- -26%（0.74倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- 36%（1.36倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/27 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/27 vs 2000/12/27
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/27
- -41%（0.59倍）
- 2003/12/30 vs 2002/12/30
- 41%（1.41倍）
- 2004/12/30 vs 2003/12/30
- 48%（1.48倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- 62%（1.62倍）
- 2009/12/30 vs 2008/12/30
- 84%（1.84倍）
- 2010/12/30 vs 2009/12/30
- -38%（0.62倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- -25%（0.75倍）
- 2020/12/30 vs 2019/12/30
- 45%（1.45倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 55%（1.55倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- -37%（0.63倍）
- 2025/12/30 vs 2024/12/30
- 60%（1.6倍）
- 2026/09/28 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
600円（2002/12/18） - 697%（7.97倍）
4,780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。
