紀文食品（2933）の時価総額の推移

2022年3月31日: 259億1177万
2023年3月31日: 228億693万
2024年3月29日: 286億5129万
2025年3月31日: 244億2780万
2026年3月31日: 237億4286万

2026/03/02～2026/07/27

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
07/27	1,078	1,094	1,078	1,091	+1.21%	23,000	249億729万	+1.87%	9.73	0.97
07/24	1,088	1,088	1,077	1,078	-0.46%	36,100	246億1050万	+0.75%	9.62	0.96
07/23	1,084	1,087	1,080	1,083	+0.09%	15,800	247億2465万	+1.31%	9.66	0.96
07/22	1,085	1,087	1,072	1,082	+0.19%	32,600	247億182万	+1.31%	9.65	0.96
07/21	1,086	1,093	1,080	1,080	-0.92%	25,800	246億5616万	+1.22%	9.64	0.96
07/17	1,081	1,093	1,081	1,090	+0.83%	38,800	248億8446万	+2.35%	9.72	0.97
07/16	1,083	1,088	1,078	1,081	+0.28%	21,400	246億7899万	+1.69%	9.64	0.96
07/15	1,081	1,088	1,076	1,078	+0.19%	19,800	246億1050万	+1.51%	9.62	0.96
07/14	1,083	1,086	1,076	1,076	+0.09%	18,500	245億6484万	+1.41%	9.6	0.96
07/13	1,081	1,085	1,075	1,075	-0.37%	15,800	245億4201万	+1.42%	9.59	0.95
07/10	1,075	1,083	1,073	1,079	+0.37%	20,700	246億3333万	+1.98%	9.63	0.96
07/09	1,080	1,083	1,073	1,075	-0.46%	18,400	245億4201万	+1.8%	9.59	0.95
07/08	1,082	1,085	1,080	1,080	+0.47%	23,300	246億5616万	+2.47%	9.64	0.96
07/07	1,066	1,079	1,066	1,075	+0.84%	17,400	245億4201万	+2.19%	9.59	0.95
07/06	1,065	1,074	1,065	1,066	+0.09%	17,400	243億3654万	+1.52%	9.51	0.95
07/03	1,064	1,076	1,064	1,065	+0.09%	20,000	243億1371万	+1.62%	9.5	0.95
07/02	1,067	1,074	1,064	1,064	+0.57%	22,100	242億9088万	+1.62%	9.49	0.94
07/01	1,069	1,069	1,055	1,058	+0.28%	22,900	241億5390万	+1.15%	9.44	0.94
06/30	1,065	1,074	1,055	1,055	-0.94%	21,800	240億8541万	+0.96%	9.41	0.94
06/29	1,064	1,080	1,064	1,065	+0.28%	41,300	243億1371万	+2.01%	9.5	0.95
06/26	1,065	1,068	1,061	1,062	+0.66%	18,400	242億4522万	+1.82%	9.47	0.94
06/25	1,050	1,063	1,050	1,055	+0.19%	22,500	240億8541万	+1.25%	9.41	0.94
06/24	1,060	1,068	1,053	1,053	-0.75%	23,600	240億3975万	+1.06%	9.39	0.93
06/23	1,060	1,062	1,055	1,061	+0.28%	23,100	242億2239万	+1.92%	9.47	0.94
06/22	1,065	1,067	1,053	1,058	-0.66%	22,200	241億5390万	+1.63%	9.44	0.94
06/19	1,056	1,065	1,052	1,065	+0.85%	33,800	243億1371万	+2.4%	9.5	0.95
06/18	1,049	1,059	1,046	1,056	+0.57%	24,700	241億824万	+1.64%	9.42	0.94
06/17	1,050	1,057	1,050	1,050	+0.57%	24,600	239億7127万	+1.16%	9.37	0.93
06/16	1,044	1,050	1,039	1,044	-0.1%	13,400	238億3429万	+0.68%	9.31	0.93
06/15	1,045	1,053	1,045	1,045	+0.1%	17,100	238億5712万	+0.87%	9.32	0.93
06/12	1,045	1,054	1,040	1,044	-0.57%	35,700	238億3429万	+0.77%	9.31	0.93
06/11	1,048	1,051	1,043	1,050	+0.19%	21,700	239億7127万	+1.45%	9.37	0.93
06/10	1,044	1,051	1,040	1,048	+0.38%	27,300	239億2561万	+1.35%	9.35	0.93
06/09	1,042	1,046	1,035	1,044	+0.87%	30,100	238億3429万	+1.06%	9.31	0.93
06/08	1,038	1,048	1,033	1,035	+0.49%	33,800	236億2882万	+0.19%	9.23	0.92
06/05	1,028	1,041	1,027	1,030	+0.78%	21,500	235億1467万	-0.29%	9.19	0.91
06/04	1,023	1,029	1,022	1,022	-0.58%	15,700	233億3203万	-1.06%	9.12	0.91
06/03	1,017	1,028	1,013	1,028	+0.98%	29,300	234億6901万	-0.48%	9.17	0.91
06/02	1,027	1,027	1,018	1,018	-0.88%	45,600	232億4071万	-1.45%	9.08	0.9
06/01	1,032	1,034	1,026	1,027	-0.87%	33,200	234億4618万	-0.68%	9.16	0.91
05/29	1,043	1,049	1,036	1,036	-0.77%	17,400	236億5165万	+0.1%	9.24	0.92
05/28	1,036	1,047	1,033	1,044	+0.77%	26,200	238億3429万	+0.77%	9.31	0.93
05/27	1,035	1,038	1,031	1,036	+0.1%	17,900	236億5165万	-0.1%	9.24	0.92
05/26	1,036	1,039	1,032	1,035	-0.29%	15,700	236億2882万	-0.29%	9.23	0.92
05/25	1,037	1,043	1,033	1,038	-0.19%	23,000	236億9731万	0%	9.26	0.92
05/22	1,046	1,046	1,038	1,040	0%	17,300	237億4297万	+0.1%	9.28	0.92
05/21	1,048	1,048	1,040	1,040	-0.29%	16,800	237億4297万	0%	9.28	0.92
05/20	1,044	1,050	1,037	1,043	+0.1%	22,100	238億1146万	+0.29%	9.3	0.93
05/19	1,043	1,048	1,038	1,042	+0.68%	20,800	237億8863万	+0.1%	9.3	0.92
05/18	1,048	1,059	1,033	1,035	-0.48%	48,000	236億2882万	-0.67%	9.23	0.92
05/15	1,030	1,042	1,028	1,040	+0.97%	23,800	237億4297万	-0.29%	9.28	0.92
05/14	1,030	1,033	1,027	1,030	0%	12,400	235億1467万	-1.34%	9.19	0.91
05/13	1,033	1,037	1,030	1,030	-0.1%	13,900	235億1467万	-1.44%	9.19	0.91
05/12	1,025	1,033	1,023	1,031	+0.59%	12,200	235億3750万	-1.43%	9.2	0.92
05/11	1,025	1,029	1,024	1,025	+0.1%	21,500	234億52万	-2.1%	9.14	0.91
05/08	1,032	1,034	1,021	1,024	-0.78%	36,900	233億7769万	-2.2%	9.14	0.91
05/07	1,034	1,039	1,030	1,032	+0.1%	14,700	235億6033万	-1.53%	9.21	0.92
05/01	1,041	1,041	1,027	1,031	-0.1%	19,700	235億3750万	-1.72%	9.2	0.92
04/30	1,025	1,032	1,025	1,032	+0.39%	26,800	235億6033万	-1.71%	9.21	0.92
04/28	1,025	1,028	1,025	1,028	+0.19%	27,900	234億6901万	-2.19%	9.17	0.91
04/27	1,030	1,033	1,026	1,026	-0.39%	36,200	234億2335万	-2.38%	9.15	0.91
04/24	1,044	1,044	1,030	1,030	-0.39%	18,000	235億1467万	-2%	9.19	0.91
04/23	1,040	1,041	1,033	1,034	-0.58%	37,400	236億599万	-1.71%	9.22	0.92
04/22	1,051	1,052	1,040	1,040	-1.14%	29,300	237億4297万	-1.23%	9.28	0.92
04/21	1,065	1,065	1,052	1,052	-0.85%	21,400	240億1692万	-0.09%	9.39	0.93
04/20	1,065	1,066	1,059	1,061	-0.09%	18,000	242億2239万	+0.86%	9.47	0.94
04/17	1,061	1,064	1,058	1,062	+0.38%	16,700	242億4522万	+1.05%	9.47	0.94
04/16	1,058	1,062	1,055	1,058	0%	15,700	241億5390万	+0.76%	9.44	0.94
04/15	1,051	1,058	1,051	1,058	+0.67%	16,700	241億5390万	+0.86%	9.44	0.94
04/14	1,057	1,059	1,049	1,051	-0.76%	17,500	239億9409万	+0.19%	9.38	0.93
04/13	1,058	1,064	1,056	1,059	+0.19%	18,100	241億7673万	+0.95%	9.45	0.94
04/10	1,064	1,064	1,055	1,057	-0.09%	12,700	241億3107万	+0.76%	9.43	0.94
04/09	1,065	1,069	1,058	1,058	-0.56%	15,500	241億5390万	+0.86%	9.44	0.94
04/08	1,070	1,073	1,060	1,064	-0.09%	23,100	242億9088万	+1.53%	9.49	0.94
04/07	1,065	1,069	1,058	1,065	+0.28%	17,400	243億1371万	+1.62%	9.5	0.95
04/06	1,056	1,063	1,056	1,062	+0.57%	16,500	242億4522万	+1.24%	9.47	0.94
04/03	1,050	1,059	1,050	1,056	+0.57%	17,700	241億824万	+0.57%	9.42	0.94
04/02	1,056	1,059	1,048	1,050	-0.57%	18,400	239億7127万	-0.1%	9.37	0.93
04/01	1,040	1,056	1,040	1,056	+1.54%	28,100	241億824万	+0.38%	9.42	0.94
03/31	1,035	1,048	1,030	1,040	0%	29,600	237億4297万	-1.33%	21.59	0.92
03/30	1,031	1,040	1,022	1,040	-2.16%	46,500	237億4297万	-1.52%	21.59	0.92
03/27	1,050	1,063	1,050	1,063	+1.24%	42,900	242億6805万	+0.47%	22.07	0.94
03/26	1,055	1,057	1,043	1,050	0%	37,900	239億7127万	-0.85%	21.8	0.93
03/25	1,046	1,053	1,046	1,050	+0.57%	25,000	239億7127万	-1.04%	21.8	0.93
03/24	1,030	1,044	1,030	1,044	+1.66%	21,200	238億3429万	-1.79%	21.68	0.93
03/23	1,038	1,038	1,027	1,027	-1.15%	43,100	234億4618万	-3.57%	21.32	0.91
03/19	1,045	1,047	1,039	1,039	-1.33%	23,600	237億2014万	-2.81%	21.57	0.92
03/18	1,038	1,053	1,038	1,053	+1.45%	21,500	240億3975万	-1.86%	21.86	0.93
03/17	1,035	1,049	1,035	1,038	+0.19%	23,700	236億9731万	-3.44%	21.55	0.92
03/16	1,033	1,041	1,032	1,036	+0.39%	28,400	236億5165万	-3.9%	21.51	0.92
03/13	1,034	1,039	1,030	1,032	-0.67%	55,800	235億6033万	-4.53%	21.43	0.92
03/12	1,050	1,050	1,038	1,039	-1.05%	47,700	237億2014万	-4.15%	21.57	0.92
03/11	1,065	1,065	1,049	1,050	-0.19%	26,000	239億7127万	-3.31%	21.8	0.93
03/10	1,051	1,061	1,048	1,052	+0.67%	29,700	240億1692万	-3.31%	21.84	0.93
03/09	1,042	1,049	1,033	1,045	-0.76%	92,100	238億5712万	-4.13%	21.7	0.93
03/06	1,059	1,059	1,048	1,053	-0.66%	39,100	240億3975万	-3.48%	21.86	0.93
03/05	1,063	1,069	1,056	1,060	+1.63%	30,500	241億9956万	-3.02%	22.01	0.94
03/04	1,056	1,056	1,037	1,043	-1.88%	104,100	238億1146万	-4.66%	21.66	0.93
03/03	1,078	1,078	1,063	1,063	-1.39%	54,100	242億6805万	-3.01%	22.07	0.94
03/02	1,085	1,089	1,078	1,078	-1.1%	49,000	246億1050万	-1.82%	22.38	0.96

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 3月期	2,164 4/19	888 1/27	20,527,800 4/19	480億5850万	202億7284万	259億1177万 3/31
2023年 3月期	1,208 4/5	861 10/14 10/13	689,700 4/27	275億7837万	196億5644万	228億693万 3/31
2024年 3月期	1,322 3/26	966 6/15	436,800 9/27	301億8097万	220億5356万	286億5129万 3/29
2025年 3月期	1,297 6/27	1,032 2/21	423,100 9/26	296億1022万	235億6033万	244億2780万 3/31
2026年 3月期	1,224 9/9	978 4/7	366,900 9/26	279億4365万	223億2752万	237億4286万 3/31
最新	1,091 2026/7/27		23,000	249億729万

紀文食品（2933）の時価総額の推移

2026/03/02～2026/07/27

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート