シノブフーズ（2903）の株価チャート
株価
6/23
- 前日 (6/22)
- 1,549
- 始値
- 1,549
- 高値
- 1,559
- 安値
- 1,509
- 終値 -2.19%
- 1,515
- 出来高 -28.3%
- 3,800
乖離率
- 株価（5日）
移動平均値 - -1.3%
1,535 - 株価（25日）
移動平均値 - +1.75%
1,489 - 出来高（5日）
移動平均値 - -12.44%
4,340
2026/01/23～2026/06/23
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 | ||||||||||
| 06/23 | 1,549 | 1,559 | 1,509 | 1,515 | -2.19% | 3,800 | 189億3750万 | +1.75% | 9.75 | 1.1 |
| 06/22 | 1,554 | 1,555 | 1,549 | 1,549 | +0.78% | 5,300 | 193億6250万 | +4.17% | 9.97 | 1.13 |
| 06/19 | 1,545 | 1,545 | 1,537 | 1,537 | -0.52% | 7,000 | 192億1250万 | +3.64% | 9.89 | 1.12 |
| 06/18 | 1,532 | 1,545 | 1,532 | 1,545 | +0.98% | 600 | 193億1250万 | +4.39% | 9.95 | 1.12 |
| 06/17 | 1,525 | 1,533 | 1,510 | 1,530 | +0.33% | 5,000 | 191億2500万 | +3.73% | 9.85 | 1.11 |
| 06/16 | 1,460 | 1,526 | 1,460 | 1,525 | +2.35% | 3,900 | 190億6250万 | +3.53% | 9.82 | 1.11 |
| 06/15 | 1,465 | 1,492 | 1,436 | 1,490 | +2.19% | 3,500 | 186億2500万 | +1.15% | 9.59 | 1.08 |
| 06/12 | 1,426 | 1,464 | 1,425 | 1,458 | +1.46% | 8,900 | 182億2500万 | -1.35% | 9.39 | 1.06 |
| 06/11 | 1,466 | 1,466 | 1,424 | 1,437 | -1.98% | 4,500 | 179億6250万 | -2.77% | 9.25 | 1.05 |
| 06/10 | 1,475 | 1,476 | 1,441 | 1,466 | -0.61% | 8,200 | 183億2500万 | -0.95% | 9.44 | 1.07 |
| 06/09 | 1,425 | 1,478 | 1,424 | 1,475 | +3.51% | 10,000 | 184億3750万 | -0.41% | 9.5 | 1.07 |
| 06/08 | 1,478 | 1,480 | 1,424 | 1,425 | -3.59% | 10,400 | 178億1250万 | -3.78% | 9.17 | 1.04 |
| 06/05 | 1,526 | 1,537 | 1,478 | 1,478 | -3.15% | 7,800 | 184億7500万 | -0.34% | 9.51 | 1.08 |
| 06/04 | 1,524 | 1,565 | 1,521 | 1,526 | +0.13% | 7,700 | 190億7500万 | +2.9% | 9.82 | 1.11 |
| 06/03 | 1,500 | 1,524 | 1,500 | 1,524 | +1.6% | 3,000 | 190億5000万 | +2.97% | 9.81 | 1.11 |
| 06/02 | 1,496 | 1,500 | 1,479 | 1,500 | +0.27% | 2,300 | 187億5000万 | +1.42% | 9.66 | 1.09 |
| 06/01 | 1,476 | 1,537 | 1,473 | 1,496 | -1.32% | 10,300 | 187億 | +1.08% | 9.63 | 1.09 |
| 05/29 | 1,502 | 1,520 | 1,500 | 1,516 | -0.33% | 4,800 | 189億5000万 | +2.43% | 9.76 | 1.1 |
| 05/28 | 1,473 | 1,539 | 1,473 | 1,521 | +3.26% | 10,100 | 190億1250万 | +2.63% | 9.79 | 1.11 |
| 05/27 | 1,480 | 1,480 | 1,450 | 1,473 | -0.47% | 5,700 | 184億1250万 | -0.67% | 9.48 | 1.07 |
| 05/26 | 1,424 | 1,480 | 1,420 | 1,480 | +2% | 5,000 | 185億 | -0.4% | 9.53 | 1.08 |
| 05/25 | 1,456 | 1,456 | 1,450 | 1,451 | -2.36% | 1,800 | 181億3750万 | -2.55% | 9.34 | 1.06 |
| 05/22 | 1,414 | 1,503 | 1,414 | 1,486 | +5.09% | 9,400 | 185億7500万 | -0.27% | 9.57 | 1.08 |
| 05/21 | 1,404 | 1,414 | 1,404 | 1,414 | +0.28% | 1,500 | 176億7500万 | -5.1% | 9.1 | 1.03 |
| 05/20 | 1,478 | 1,478 | 1,410 | 1,410 | -3.42% | 9,100 | 176億2500万 | -5.62% | 9.08 | 1.03 |
| 05/19 | 1,426 | 1,471 | 1,426 | 1,460 | +0.34% | 3,000 | 182億5000万 | -2.67% | 9.4 | 1.06 |
| 05/18 | 1,450 | 1,460 | 1,440 | 1,455 | 0% | 1,100 | 181億8750万 | -3.26% | 9.37 | 1.06 |
| 05/15 | 1,430 | 1,455 | 1,430 | 1,455 | +1.46% | 4,700 | 181億8750万 | -3.51% | 9.37 | 1.06 |
| 05/14 | 1,475 | 1,475 | 1,434 | 1,434 | -2.45% | 5,500 | 179億2500万 | -5.22% | 9.23 | 1.04 |
| 05/13 | 1,528 | 1,528 | 1,470 | 1,470 | -3.92% | 7,500 | 183億7500万 | -3.23% | 9.46 | 1.07 |
| 05/12 | 1,569 | 1,598 | 1,520 | 1,530 | -4.91% | 4,800 | 191億2500万 | +0.39% | 9.85 | 1.11 |
| 05/11 | 1,475 | 1,619 | 1,475 | 1,609 | +9.53% | 23,600 | 201億1250万 | +5.44% | 10.36 | 1.17 |
| 05/08 | 1,489 | 1,489 | 1,467 | 1,469 | -1.34% | 4,700 | 183億6250万 | -3.55% | 9.46 | 1.07 |
| 05/07 | 1,475 | 1,489 | 1,452 | 1,489 | +0.74% | 3,300 | 186億1250万 | -2.55% | 9.59 | 1.08 |
| 05/01 | 1,488 | 1,488 | 1,472 | 1,478 | -0.67% | 500 | 184億7500万 | -3.84% | 9.51 | 1.08 |
| 04/30 | 1,452 | 1,503 | 1,451 | 1,488 | +1.57% | 4,300 | 186億 | -3.75% | 9.58 | 1.08 |
| 04/28 | 1,465 | 1,465 | 1,460 | 1,465 | 0% | 2,200 | 183億1250万 | -5.85% | 9.43 | 1.07 |
| 04/27 | 1,466 | 1,490 | 1,461 | 1,465 | +0.07% | 1,700 | 183億1250万 | -6.57% | 9.43 | 1.07 |
| 04/24 | 1,486 | 1,490 | 1,462 | 1,464 | -1.88% | 3,900 | 183億 | -7.28% | 9.42 | 1.07 |
| 04/23 | 1,501 | 1,501 | 1,492 | 1,492 | -1.71% | 2,600 | 186億5000万 | -6.16% | 9.6 | 1.09 |
| 04/22 | 1,500 | 1,518 | 1,500 | 1,518 | +0.2% | 4,600 | 189億7500万 | -5.42% | 9.77 | 1.11 |
| 04/21 | 1,542 | 1,542 | 1,515 | 1,515 | -2.32% | 2,100 | 189億3750万 | -6.37% | 9.75 | 1.1 |
| 04/20 | 1,536 | 1,563 | 1,534 | 1,551 | +0.26% | 6,100 | 193億8750万 | -4.9% | 9.98 | 1.13 |
| 04/17 | 1,562 | 1,562 | 1,540 | 1,547 | -0.96% | 900 | 193億3750万 | -5.79% | 9.96 | 1.13 |
| 04/16 | 1,543 | 1,584 | 1,530 | 1,562 | +0.9% | 6,700 | 195億2500万 | -5.51% | 10.06 | 1.14 |
| 04/15 | 1,491 | 1,591 | 1,490 | 1,548 | +4.1% | 4,500 | 193億5000万 | -6.97% | 9.96 | 1.13 |
| 04/14 | 1,496 | 1,518 | 1,486 | 1,487 | +0.2% | 3,900 | 185億8750万 | -11.28% | 9.57 | 1.08 |
| 04/13 | 1,502 | 1,502 | 1,475 | 1,484 | -1.13% | 6,900 | 185億5000万 | -12.14% | 9.55 | 1.08 |
| 04/10 | 1,584 | 1,584 | 1,500 | 1,501 | -3.97% | 12,300 | 187億6250万 | -11.96% | 9.66 | 1.09 |
| 04/09 | 1,561 | 1,574 | 1,553 | 1,563 | +0.13% | 2,900 | 195億3750万 | -9.08% | 10.06 | 1.14 |
| 04/08 | 1,550 | 1,580 | 1,550 | 1,561 | +0.39% | 7,600 | 195億1250万 | -9.92% | 10.05 | 1.14 |
| 04/07 | 1,575 | 1,580 | 1,555 | 1,555 | -1.27% | 3,600 | 194億3750万 | -10.99% | 10.01 | 1.13 |
| 04/06 | 1,580 | 1,592 | 1,575 | 1,575 | -0.94% | 900 | 196億8750万 | -10.66% | 10.14 | 1.15 |
| 04/03 | 1,555 | 1,590 | 1,555 | 1,590 | +0.32% | 6,000 | 198億7500万 | -10.52% | 10.24 | 1.16 |
| 04/02 | 1,563 | 1,603 | 1,557 | 1,585 | -0.94% | 4,000 | 198億1250万 | -11.55% | 10.2 | 1.15 |
| 04/01 | 1,560 | 1,600 | 1,560 | 1,600 | +4.3% | 5,200 | 200億 | -11.41% | 10.3 | 1.16 |
| 03/31 | 1,584 | 1,588 | 1,528 | 1,534 | -2.6% | 6,000 | 191億7500万 | -15.62% | 9.89 | 1.12 |
| 03/30 | 1,582 | 1,663 | 1,563 | 1,575 | -8.27% | 8,600 | 196億8750万 | -14.08% | 10.15 | 1.15 |
| 03/27 | 1,701 | 1,726 | 1,701 | 1,717 | +0.94% | 3,800 | 214億6250万 | -6.79% | 11.07 | 1.25 |
| 03/26 | 1,734 | 1,745 | 1,701 | 1,701 | -1.9% | 2,500 | 212億6250万 | -7.85% | 10.96 | 1.24 |
| 03/25 | 1,751 | 1,774 | 1,721 | 1,734 | -1.98% | 4,300 | 216億7500万 | -6.47% | 11.18 | 1.26 |
| 03/24 | 1,749 | 1,777 | 1,740 | 1,769 | +1.96% | 8,300 | 221億1250万 | -5.05% | 11.4 | 1.29 |
| 03/23 | 1,749 | 1,764 | 1,711 | 1,735 | -1.48% | 12,500 | 216億8750万 | -7.37% | 11.18 | 1.26 |
| 03/19 | 1,852 | 1,852 | 1,760 | 1,761 | -4.91% | 14,200 | 220億1250万 | -6.48% | 11.35 | 1.28 |
| 03/18 | 1,840 | 1,858 | 1,840 | 1,852 | -0.38% | 3,900 | 231億5000万 | -1.91% | 11.94 | 1.35 |
| 03/17 | 1,818 | 1,861 | 1,818 | 1,859 | +1.7% | 7,600 | 232億3750万 | -1.74% | 11.98 | 1.35 |
| 03/16 | 1,814 | 1,838 | 1,808 | 1,828 | +0.66% | 6,200 | 228億5000万 | -3.54% | 11.78 | 1.33 |
| 03/13 | 1,800 | 1,821 | 1,800 | 1,816 | -0.6% | 4,600 | 227億 | -4.52% | 11.7 | 1.32 |
| 03/12 | 1,841 | 1,841 | 1,827 | 1,827 | -1.51% | 3,800 | 228億3750万 | -4.3% | 11.77 | 1.33 |
| 03/11 | 1,828 | 1,857 | 1,821 | 1,855 | +1.09% | 4,900 | 231億8750万 | -3.28% | 11.96 | 1.35 |
| 03/10 | 1,849 | 1,945 | 1,835 | 1,835 | +1.44% | 19,700 | 229億3750万 | -4.68% | 11.83 | 1.34 |
| 03/09 | 1,891 | 1,891 | 1,806 | 1,809 | -4.29% | 17,100 | 226億1250万 | -6.32% | 11.66 | 1.32 |
| 03/05 | 1,869 | 1,905 | 1,869 | 1,890 | +2.16% | 14,800 | 236億2500万 | -2.43% | 12.18 | 1.38 |
| 03/04 | 1,862 | 1,902 | 1,840 | 1,850 | -2.73% | 19,600 | 231億2500万 | -4.64% | 11.92 | 1.35 |
| 03/03 | 1,917 | 1,962 | 1,902 | 1,902 | -1.3% | 13,100 | 237億7500万 | -2.16% | 12.26 | 1.38 |
| 03/02 | 1,937 | 2,000 | 1,926 | 1,927 | -0.52% | 19,400 | 240億8750万 | -0.98% | 12.42 | 1.4 |
| 02/27 | 1,930 | 1,937 | 1,925 | 1,937 | -0.56% | 2,500 | 242億1250万 | -0.51% | 12.48 | 1.41 |
| 02/26 | 1,946 | 1,965 | 1,941 | 1,948 | +0.1% | 12,600 | 243億5000万 | 0% | 12.55 | 1.42 |
| 02/25 | 1,955 | 1,955 | 1,940 | 1,946 | +0.31% | 3,100 | 243億2500万 | -0.15% | 12.54 | 1.42 |
| 02/24 | 1,870 | 1,954 | 1,870 | 1,940 | +1.57% | 9,100 | 242億5000万 | -0.56% | 12.5 | 1.41 |
| 02/20 | 1,919 | 1,919 | 1,879 | 1,910 | +0.1% | 11,300 | 238億7500万 | -1.95% | 12.31 | 1.39 |
| 02/19 | 1,798 | 1,921 | 1,798 | 1,908 | +6% | 18,500 | 238億5000万 | -1.95% | 12.3 | 1.39 |
| 02/18 | 1,812 | 1,812 | 1,779 | 1,800 | -1.15% | 11,700 | 225億 | -7.36% | 11.6 | 1.31 |
| 02/17 | 1,884 | 1,888 | 1,820 | 1,821 | -4.11% | 12,300 | 227億6250万 | -6.23% | 11.74 | 1.33 |
| 02/16 | 1,985 | 1,985 | 1,873 | 1,899 | -3.16% | 7,100 | 237億3750万 | -2.11% | 12.24 | 1.38 |
| 02/13 | 2,007 | 2,007 | 1,940 | 1,961 | -2.29% | 4,800 | 245億1250万 | +1.45% | 12.64 | 1.43 |
| 02/12 | 1,982 | 2,031 | 1,980 | 2,007 | +0.65% | 17,900 | 250億8750万 | +4.42% | 12.93 | 1.46 |
| 02/10 | 1,886 | 2,050 | 1,886 | 1,994 | +5.78% | 28,700 | 249億2500万 | +4.4% | 12.85 | 1.45 |
| 02/09 | 1,944 | 1,952 | 1,862 | 1,885 | -2.58% | 18,300 | 235億6250万 | -0.68% | 12.15 | 1.37 |
| 02/06 | 1,940 | 1,941 | 1,914 | 1,935 | -0.77% | 5,500 | 241億8750万 | +2.38% | 12.47 | 1.41 |
| 02/05 | 2,000 | 2,000 | 1,940 | 1,950 | -2.3% | 6,400 | 243億7500万 | +3.78% | 12.57 | 1.42 |
| 02/04 | 1,965 | 1,998 | 1,965 | 1,996 | +0.2% | 4,000 | 249億5000万 | +6.85% | 12.86 | 1.45 |
| 02/03 | 2,087 | 2,087 | 1,973 | 1,992 | -2.54% | 13,900 | 249億 | +7.44% | 12.84 | 1.45 |
| 02/02 | 2,042 | 2,119 | 2,042 | 2,044 | +0.15% | 17,400 | 255億5000万 | +11.03% | 13.17 | 1.49 |
| 01/30 | 1,984 | 2,042 | 1,984 | 2,041 | +2.92% | 24,000 | 255億1250万 | +11.71% | 13.15 | 1.49 |
| 01/29 | 1,960 | 1,990 | 1,935 | 1,983 | +1.12% | 8,000 | 247億8750万 | +9.32% | 12.78 | 1.44 |
| 01/28 | 1,950 | 1,974 | 1,903 | 1,961 | +0.05% | 11,800 | 245億1250万 | +8.76% | 12.64 | 1.43 |
| 01/27 | 1,950 | 1,960 | 1,936 | 1,960 | +0.51% | 9,000 | 245億 | +9.38% | 12.63 | 1.43 |
| 01/26 | 1,978 | 2,019 | 1,950 | 1,950 | -0.71% | 19,100 | 243億7500万 | +9.43% | 12.57 | 1.42 |
| 01/23 | 1,955 | 1,990 | 1,946 | 1,964 | +0.46% | 10,100 | 245億5000万 | +10.84% | 12.66 | 1.43 |
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 | 320 4/13 4/5 他3件 | 218 3/31 | 52,000 6/13 | - | - | +7.3% 10/22 | -13.32% 4/1 |
| 2009年 3月期 | 250 7/16 7/15 | 143 10/9 | 46,000 1/29 | - | - | +14.84% 5/13 | -28.59% 10/8 |
| 2010年 3月期 | 240 3/26 | 190 4/8 | 35,000 3/17 | - | - | +8.43% 1/20 | -5.81% 10/15 |
| 2011年 3月期 | 275 3/22 | 210 10/27 | 39,000 3/22 | 47億2175万 | 36億570万 | +7.29% 3/22 | -8.55% 4/6 |
| 2012年 3月期 | 307 3/22 3/21 他3件 | 229 4/28 4/25 | 42,000 2/24 | 52億7119万 | 39億3193万 | +7.94% 3/5 | -6.97% 4/11 |
| 2013年 3月期 | 418 1/21 | 263 5/18 | 93,000 11/7 | 71億7706万 | 45億1571万 | +12.15% 1/21 | -12.99% 4/1 |
| 2014年 3月期 | 429 3/20 3/14 他2件 | 331 4/2 | 79,000 5/8 | 64億3500万 | 56億8327万 | +8.93% 5/8 | -5.62% 3/27 |
| 2015年 3月期 | 734 2/24 | 390 4/25 4/24 | 93,000 8/26 | 102億260万 | 58億5000万 | +13.25% 1/14 | -10.22% 3/31 |
| 2016年 3月期 | 800 3/23 | 560 8/25 | 105,000 8/4 | 111億2000万 | 77億8400万 | +14.59% 3/23 | -8.34% 4/11 |
| 2017年 3月期 | 788 3/27 | 575 7/14 | 45,200 7/14 | 109億5320万 | 79億9250万 | +6.98% 12/15 | -9.86% 4/6 |
| 2018年 3月期 | 978 12/25 | 655 5/11 | 63,400 5/11 | 135億9420万 | 91億450万 | +15.33% 12/25 | -8.39% 3/28 |
| 2019年 3月期 | 814 4/5 | 584 12/26 | 49,300 6/29 | 113億1460万 | 81億1760万 | +10.58% 2/27 | -15.9% 12/26 |
| 2020年 3月期 | 738 5/9 5/7 | 508 3/13 | 102,800 2/7 | 102億5820万 | 68億5800万 | +4.5% 4/20 | -21.46% 3/13 |
| 2021年 3月期 | 670 5/8 | 564 8/24 | 91,800 5/8 | 90億4500万 | 76億1400万 | +5.47% 1/25 | -3.27% 7/31 |
| 2022年 3月期 | 734 10/19 | 582 4/23 | 154,900 10/19 | 99億900万 | 78億5700万 | +12.98% 10/19 | -5.48% 4/11 |
| 2023年 3月期 | 725 3/29 | 595 5/2 | 35,400 5/10 | 97億8750万 | 80億3250万 | +5.72% 2/13 | -2.63% 3/31 |
| 2024年 3月期 | 1,167 10/18 | 691 4/11 | 372,500 10/17 | 151億7100万 | 93億2850万 | +12.92% 10/17 | -5.55% 11/22 |
| 2025年 3月期 | 1,030 3/18 | 748 8/5 | 40,600 11/11 | 133億9000万 | 97億2400万 | +4.62% 3/13 | -18.9% 8/5 |
| 2026年 3月期 | 2,119 2/2 | 785 4/7 | 154,700 5/13 | 264億8750万 | 102億500万 | +23.46% 6/11 | -15.63% 3/31 |
| 最新 | 1,515 2026/6/23 | 3,800 | 189億3750万 | +1.75% 1,489 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/22
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 50%（1.5倍）
- 1990/12/28 vs 1989/12/29
- 13%（1.13倍）
- 1991/12/27 vs 1990/12/28
- 29%（1.29倍）
- 1992/12/29 vs 1991/12/27
- -57%（0.43倍）
- 1993/12/27 vs 1992/12/29
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/27
- -3%（0.97倍）
- 1995/12/28 vs 1994/12/30
- -43%（0.57倍）
- 1996/12/30 vs 1995/12/28
- -53%（0.47倍）
- 1997/12/26 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/26
- 31%（1.31倍）
- 1999/12/30 vs 1998/12/30
- -32%（0.68倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- 23%（1.23倍）
- 2003/12/30 vs 2002/12/30
- 101%（2.01倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 49%（1.49倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 52%（1.52倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 83%（1.83倍）
- 2026/06/23 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
119円（2001/12/21） - 1173%（12.73倍）
1,515円（6/23）
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。
