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
2025/12/26～2026/05/29
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 | ||||||||||
| 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 |
| 02/27 | 1,085 | 1,095 | 1,083 | 1,090 | +0.74% | 24,800 | 248億8446万 | -0.73% | 22.63 | 0.97 |
| 02/26 | 1,086 | 1,096 | 1,082 | 1,082 | -0.37% | 44,400 | 247億182万 | -1.55% | 22.47 | 0.96 |
| 02/25 | 1,095 | 1,096 | 1,086 | 1,086 | -0.82% | 33,100 | 247億9314万 | -1.27% | 22.55 | 0.96 |
| 02/24 | 1,085 | 1,099 | 1,084 | 1,095 | +0.92% | 25,200 | 249億9861万 | -0.54% | 22.74 | 0.97 |
| 02/20 | 1,090 | 1,090 | 1,080 | 1,085 | -0.55% | 35,200 | 247億7031万 | -1.45% | 22.53 | 0.96 |
| 02/19 | 1,095 | 1,095 | 1,086 | 1,091 | -0.27% | 32,500 | 249億729万 | -0.91% | 22.65 | 0.97 |
| 02/18 | 1,099 | 1,100 | 1,094 | 1,094 | -0.18% | 26,300 | 249億7578万 | -0.64% | 22.72 | 0.97 |
| 02/17 | 1,100 | 1,104 | 1,093 | 1,096 | -0.36% | 25,500 | 250億2143万 | -0.36% | 22.76 | 0.97 |
| 02/16 | 1,097 | 1,109 | 1,095 | 1,100 | +0.27% | 35,800 | 251億1275万 | 0% | 22.84 | 0.98 |
| 02/13 | 1,110 | 1,119 | 1,094 | 1,097 | -3.18% | 62,700 | 250億4426万 | -0.18% | 22.78 | 0.97 |
| 02/12 | 1,122 | 1,137 | 1,121 | 1,133 | +0.98% | 38,800 | 258億6614万 | +3.09% | 23.53 | 1.01 |
| 02/10 | 1,121 | 1,133 | 1,117 | 1,122 | +0.09% | 51,200 | 256億1501万 | +2.28% | 23.3 | 1 |
| 02/09 | 1,120 | 1,124 | 1,106 | 1,121 | +0.72% | 54,400 | 255億9218万 | +2.37% | 23.28 | 1 |
| 02/06 | 1,110 | 1,113 | 1,107 | 1,113 | +0.27% | 23,400 | 254億954万 | +1.83% | 23.11 | 0.99 |
| 02/05 | 1,105 | 1,114 | 1,104 | 1,110 | +0.82% | 35,400 | 253億4105万 | +1.65% | 23.05 | 0.99 |
| 02/04 | 1,096 | 1,106 | 1,094 | 1,101 | +0.64% | 24,000 | 251億3558万 | +1.01% | 22.86 | 0.98 |
| 02/03 | 1,099 | 1,100 | 1,091 | 1,094 | +0.27% | 29,800 | 249億7578万 | +0.46% | 22.72 | 0.97 |
| 02/02 | 1,105 | 1,110 | 1,091 | 1,091 | -0.73% | 27,600 | 249億729万 | +0.28% | 22.65 | 0.97 |
| 01/30 | 1,086 | 1,101 | 1,086 | 1,099 | +1.2% | 32,100 | 250億8992万 | +1.01% | 22.82 | 0.98 |
| 01/29 | 1,085 | 1,090 | 1,077 | 1,086 | 0% | 45,400 | 247億9314万 | 0% | 22.55 | 0.96 |
| 01/28 | 1,091 | 1,093 | 1,085 | 1,086 | -0.91% | 34,800 | 247億9314万 | +0.09% | 22.55 | 0.96 |
| 01/27 | 1,091 | 1,100 | 1,087 | 1,096 | +0.46% | 34,200 | 250億2143万 | +1.11% | 22.76 | 0.97 |
| 01/26 | 1,096 | 1,096 | 1,088 | 1,091 | -1% | 56,600 | 249億729万 | +0.74% | 22.65 | 0.97 |
| 01/23 | 1,102 | 1,108 | 1,098 | 1,102 | +0.09% | 32,700 | 251億5841万 | +1.94% | 22.88 | 0.98 |
| 01/22 | 1,110 | 1,114 | 1,101 | 1,101 | -0.63% | 21,400 | 251億3558万 | +2.04% | 22.86 | 0.98 |
| 01/21 | 1,109 | 1,117 | 1,099 | 1,108 | -0.45% | 70,700 | 252億9539万 | +2.88% | 23.01 | 0.98 |
| 01/20 | 1,103 | 1,119 | 1,096 | 1,113 | +1.55% | 78,900 | 254億954万 | +3.63% | 23.11 | 0.99 |
| 01/19 | 1,111 | 1,111 | 1,094 | 1,096 | -0.27% | 43,100 | 250億2143万 | +2.24% | 22.76 | 0.97 |
| 01/16 | 1,092 | 1,100 | 1,089 | 1,099 | +0.83% | 42,000 | 250億8992万 | +2.71% | 22.82 | 0.98 |
| 01/15 | 1,085 | 1,093 | 1,084 | 1,090 | +0.65% | 24,900 | 248億8446万 | +2.06% | 22.63 | 0.97 |
| 01/14 | 1,082 | 1,087 | 1,081 | 1,083 | 0% | 27,400 | 247億2465万 | +1.5% | 22.49 | 0.96 |
| 01/13 | 1,091 | 1,091 | 1,080 | 1,083 | -0.18% | 40,000 | 247億2465万 | +1.59% | 22.49 | 0.96 |
| 01/09 | 1,080 | 1,085 | 1,080 | 1,085 | +0.37% | 31,900 | 247億7031万 | +1.88% | 22.53 | 0.96 |
| 01/08 | 1,085 | 1,093 | 1,077 | 1,081 | -0.37% | 32,100 | 246億7899万 | +1.5% | 22.45 | 0.96 |
| 01/07 | 1,087 | 1,092 | 1,079 | 1,085 | -0.09% | 26,200 | 247億7031万 | +1.97% | 22.53 | 0.96 |
| 01/06 | 1,079 | 1,086 | 1,071 | 1,086 | +0.74% | 33,100 | 247億9314万 | +1.97% | 22.55 | 0.96 |
| 01/05 | 1,079 | 1,080 | 1,071 | 1,078 | 0% | 36,000 | 246億1050万 | +1.22% | 22.38 | 0.96 |
| 2025 | ||||||||||
| 12/30 | 1,075 | 1,080 | 1,073 | 1,078 | +0.37% | 16,800 | 246億1050万 | +1.13% | 22.38 | 1.17 |
| 12/29 | 1,075 | 1,079 | 1,070 | 1,074 | +0.28% | 28,700 | 245億1918万 | +0.75% | 22.3 | 1.16 |
| 12/26 | 1,081 | 1,088 | 1,064 | 1,071 | -0.74% | 52,100 | 244億5069万 | +0.37% | 22.24 | 1.16 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 1,036 2026/5/29 | 17,400 | 236億5165万 | |||
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。
