株価チャート

株価

3/6

前日 (3/5): 1,060
始値: 1,059
高値: 1,059
安値: 1,048
終値 -0.66%: 1,053
出来高 +28.2%: 39,100

乖離率

株価（5日） 移動平均値: -0.57%
1,059
株価（25日） 移動平均値: -3.48%
1,091
出来高（5日） 移動平均値: -29.37%
55,360

2025/10/07～2026/03/06

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
03/06	1,059	1,059	1,048	1,053	-0.66%	39,100	240億3975万	-3.48%	15.58	1.14
03/05	1,063	1,069	1,056	1,060	+1.63%	30,500	241億9956万	-3.02%	15.68	1.15
03/04	1,056	1,056	1,037	1,043	-1.88%	104,100	238億1146万	-4.66%	15.43	1.13
03/03	1,078	1,078	1,063	1,063	-1.39%	54,100	242億6805万	-3.01%	15.73	1.15
03/02	1,085	1,089	1,078	1,078	-1.1%	49,000	246億1050万	-1.82%	15.95	1.17
02/27	1,085	1,095	1,083	1,090	+0.74%	24,800	248億8446万	-0.73%	16.13	1.18
02/26	1,086	1,096	1,082	1,082	-0.37%	44,400	247億182万	-1.55%	16.01	1.17
02/25	1,095	1,096	1,086	1,086	-0.82%	33,100	247億9314万	-1.27%	16.07	1.17
02/24	1,085	1,099	1,084	1,095	+0.92%	25,200	249億9861万	-0.54%	16.2	1.18
02/20	1,090	1,090	1,080	1,085	-0.55%	35,200	247億7031万	-1.45%	16.05	1.17
02/19	1,095	1,095	1,086	1,091	-0.27%	32,500	249億729万	-0.91%	16.14	1.18
02/18	1,099	1,100	1,094	1,094	-0.18%	26,300	249億7578万	-0.64%	16.19	1.18
02/17	1,100	1,104	1,093	1,096	-0.36%	25,500	250億2143万	-0.36%	16.22	1.18
02/16	1,097	1,109	1,095	1,100	+0.27%	35,800	251億1275万	0%	16.28	1.19
02/13	1,110	1,119	1,094	1,097	-3.18%	62,700	250億4426万	-0.18%	16.23	1.19
02/12	1,122	1,137	1,121	1,133	+0.98%	38,800	258億6614万	+3.09%	16.76	1.22
02/10	1,121	1,133	1,117	1,122	+0.09%	51,200	256億1501万	+2.28%	16.6	1.21
02/09	1,120	1,124	1,106	1,121	+0.72%	54,400	255億9218万	+2.37%	16.59	1.21
02/06	1,110	1,113	1,107	1,113	+0.27%	23,400	254億954万	+1.83%	16.47	1.2
02/05	1,105	1,114	1,104	1,110	+0.82%	35,400	253億4105万	+1.65%	16.42	1.2
02/04	1,096	1,106	1,094	1,101	+0.64%	24,000	251億3558万	+1.01%	16.29	1.19
02/03	1,099	1,100	1,091	1,094	+0.27%	29,800	249億7578万	+0.46%	16.19	1.18
02/02	1,105	1,110	1,091	1,091	-0.73%	27,600	249億729万	+0.28%	16.14	1.18
01/30	1,086	1,101	1,086	1,099	+1.2%	32,100	250億8992万	+1.01%	16.26	1.19
01/29	1,085	1,090	1,077	1,086	0%	45,400	247億9314万	0%	16.07	1.17
01/28	1,091	1,093	1,085	1,086	-0.91%	34,800	247億9314万	+0.09%	16.07	1.17
01/27	1,091	1,100	1,087	1,096	+0.46%	34,200	250億2143万	+1.11%	16.22	1.18
01/26	1,096	1,096	1,088	1,091	-1%	56,600	249億729万	+0.74%	16.14	1.18
01/23	1,102	1,108	1,098	1,102	+0.09%	32,700	251億5841万	+1.94%	16.3	1.19
01/22	1,110	1,114	1,101	1,101	-0.63%	21,400	251億3558万	+2.04%	16.29	1.19
01/21	1,109	1,117	1,099	1,108	-0.45%	70,700	252億9539万	+2.88%	16.39	1.2
01/20	1,103	1,119	1,096	1,113	+1.55%	78,900	254億954万	+3.63%	16.47	1.2
01/19	1,111	1,111	1,094	1,096	-0.27%	43,100	250億2143万	+2.24%	16.22	1.18
01/16	1,092	1,100	1,089	1,099	+0.83%	42,000	250億8992万	+2.71%	16.26	1.19
01/15	1,085	1,093	1,084	1,090	+0.65%	24,900	248億8446万	+2.06%	16.13	1.18
01/14	1,082	1,087	1,081	1,083	0%	27,400	247億2465万	+1.5%	16.02	1.17
01/13	1,091	1,091	1,080	1,083	-0.18%	40,000	247億2465万	+1.59%	16.02	1.17
01/09	1,080	1,085	1,080	1,085	+0.37%	31,900	247億7031万	+1.88%	16.05	1.17
01/08	1,085	1,093	1,077	1,081	-0.37%	32,100	246億7899万	+1.5%	15.99	1.17
01/07	1,087	1,092	1,079	1,085	-0.09%	26,200	247億7031万	+1.97%	16.05	1.17
01/06	1,079	1,086	1,071	1,086	+0.74%	33,100	247億9314万	+1.97%	16.07	1.17
01/05	1,079	1,080	1,071	1,078	0%	36,000	246億1050万	+1.22%	15.95	1.17
2025
12/30	1,075	1,080	1,073	1,078	+0.37%	16,800	246億1050万	+1.13%	15.95	1.17
12/29	1,075	1,079	1,070	1,074	+0.28%	28,700	245億1918万	+0.75%	15.89	1.16
12/26	1,081	1,088	1,064	1,071	-0.74%	52,100	244億5069万	+0.37%	15.85	1.16
12/25	1,071	1,079	1,071	1,079	+0.75%	28,100	246億3333万	+1.12%	15.96	1.17
12/24	1,070	1,076	1,070	1,071	+0.09%	22,200	244億5069万	+0.37%	15.85	1.16
12/23	1,064	1,072	1,064	1,070	+0.94%	32,200	244億2786万	+0.19%	15.83	1.16
12/22	1,067	1,067	1,058	1,060	-0.66%	35,500	241億9956万	-0.84%	15.68	1.15
12/19	1,063	1,068	1,062	1,067	+0.38%	32,700	243億5937万	-0.19%	15.79	1.15
12/18	1,053	1,065	1,052	1,063	+1.05%	27,000	242億6805万	-0.75%	15.73	1.15
12/17	1,053	1,054	1,048	1,052	+0.1%	23,600	240億1692万	-1.96%	15.57	1.14
12/16	1,050	1,053	1,046	1,051	0%	21,100	239億9409万	-2.14%	15.55	1.14
12/15	1,041	1,054	1,041	1,051	+0.96%	34,100	239億9409万	-2.32%	15.55	1.14
12/12	1,050	1,051	1,038	1,041	-0.1%	58,000	237億6580万	-3.34%	15.4	1.13
12/11	1,064	1,065	1,042	1,042	-1.7%	78,000	237億8863万	-3.34%	15.42	1.13
12/10	1,056	1,060	1,053	1,060	+0.47%	25,200	241億9956万	-1.76%	15.68	1.15
12/09	1,056	1,062	1,052	1,055	-0.09%	36,700	240億8541万	-2.22%	15.61	1.14
12/08	1,058	1,065	1,056	1,056	-0.09%	35,200	241億824万	-2.22%	15.62	1.14
12/05	1,064	1,064	1,056	1,057	-0.47%	39,500	241億3107万	-2.22%	15.64	1.14
12/04	1,066	1,068	1,060	1,062	+0.09%	25,600	242億4522万	-1.85%	15.71	1.15
12/03	1,069	1,072	1,061	1,061	-0.75%	33,600	242億2239万	-2.03%	15.7	1.15
12/02	1,073	1,074	1,067	1,069	-0.37%	39,000	244億503万	-1.47%	15.82	1.16
12/01	1,095	1,095	1,073	1,073	-2.01%	50,000	244億9635万	-1.29%	15.88	1.16
11/28	1,090	1,097	1,090	1,095	+0.55%	24,500	249億9861万	+0.55%	16.2	1.18
11/27	1,096	1,099	1,089	1,089	-0.64%	25,300	248億6163万	-0.09%	16.11	1.18
11/26	1,090	1,096	1,090	1,096	+0.55%	22,000	250億2143万	+0.46%	16.22	1.18
11/25	1,099	1,099	1,090	1,090	-0.73%	25,000	248億8446万	-0.09%	16.13	1.18
11/21	1,083	1,098	1,083	1,098	+1.86%	46,700	250億6709万	+0.64%	16.25	1.19
11/20	1,079	1,085	1,078	1,078	+0.09%	24,000	246億1050万	-1.28%	15.95	1.17
11/19	1,085	1,089	1,077	1,077	-0.37%	23,500	245億8767万	-1.46%	15.93	1.16
11/18	1,092	1,093	1,081	1,081	-0.83%	35,200	246億7899万	-1.19%	15.99	1.17
11/17	1,084	1,090	1,077	1,090	+0.65%	39,100	248億8446万	-0.46%	16.13	1.18
11/14	1,089	1,089	1,077	1,083	-2.08%	75,400	247億2465万	-1.19%	16.02	1.17
11/13	1,110	1,112	1,100	1,106	+0.18%	33,400	252億4973万	+0.82%	16.36	1.2
11/12	1,098	1,108	1,096	1,104	+0.73%	32,200	252億407万	+0.55%	16.33	1.19
11/11	1,090	1,097	1,083	1,096	+0.74%	22,300	250億2143万	-0.27%	16.22	1.18
11/10	1,095	1,095	1,083	1,088	+0.28%	26,800	248億3880万	-1.09%	16.1	1.18
11/07	1,063	1,088	1,063	1,085	+2.07%	39,100	247億7031万	-1.54%	16.05	1.17
11/06	1,063	1,071	1,059	1,063	+0.09%	40,300	242億6805万	-3.71%	15.73	1.15
11/05	1,078	1,078	1,061	1,062	-0.75%	43,800	242億4522万	-4.07%	15.71	1.15
11/04	1,072	1,077	1,068	1,070	-0.47%	36,700	244億2786万	-3.69%	15.83	1.16
10/31	1,077	1,077	1,068	1,075	-0.09%	39,900	245億4201万	-3.67%	15.91	1.16
10/30	1,081	1,089	1,076	1,076	-0.55%	43,800	245億6484万	-4.01%	15.92	1.16
10/29	1,096	1,096	1,082	1,082	-1.19%	49,200	247億182万	-3.91%	16.01	1.17
10/28	1,115	1,115	1,095	1,095	-1.88%	38,800	249億9861万	-3.18%	16.2	1.18
10/27	1,116	1,116	1,110	1,116	+0.9%	21,300	254億7803万	-1.76%	16.51	1.21
10/24	1,120	1,120	1,106	1,106	-1.51%	29,600	252億4973万	-2.9%	16.36	1.2
10/23	1,112	1,123	1,110	1,123	+0.99%	27,300	256億3784万	-1.84%	16.62	1.21
10/22	1,118	1,118	1,109	1,112	0%	15,900	253億8671万	-3.05%	16.45	1.2
10/21	1,114	1,118	1,109	1,112	+0.45%	42,700	253億8671万	-3.3%	16.45	1.2
10/20	1,111	1,116	1,106	1,107	+0.45%	21,700	252億7256万	-3.99%	16.38	1.2
10/17	1,110	1,110	1,100	1,102	-0.54%	21,500	251億5841万	-4.67%	16.3	1.19
10/16	1,108	1,110	1,104	1,108	0%	19,800	252億9539万	-4.48%	16.39	1.2
10/15	1,110	1,110	1,101	1,108	+0.54%	28,700	252億9539万	-4.81%	16.39	1.2
10/14	1,090	1,106	1,090	1,102	-0.09%	43,500	251億5841万	-5.65%	16.3	1.19
10/10	1,110	1,110	1,099	1,103	-0.9%	72,700	251億8124万	-5.89%	16.32	1.19
10/09	1,120	1,123	1,111	1,113	-0.8%	47,400	254億954万	-5.2%	16.47	1.2
10/08	1,130	1,132	1,117	1,122	-0.71%	52,700	256億1501万	-4.59%	16.6	1.21
10/07	1,115	1,130	1,115	1,130	+0.53%	58,200	257億9765万	-4.07%	16.72	1.22

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+24.54% 2/17	-14.31% 12/2
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	+7.39% 5/9	-9.61% 10/3
2024年 3月期	1,322 3/26	966 6/15	436,800 9/27	301億8097万	220億5356万	+8.41% 9/19	-8.16% 4/16
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	+6.69% 6/18	-14.3% 8/5
最新	1,053 2026/3/6		39,100	240億3975万		-3.48% 1,091

年間値上がり率

2022/12/30 vs 2021/12/30: -2%（0.98倍）
2023/12/29 vs 2022/12/30: 28%（1.28倍）
2024/12/30 vs 2023/12/29: -12%（0.88倍）
2025/12/30 vs 2024/12/30: 0%（1倍）
2026/03/06 vs 2025/12/30: -2%（0.98倍）
過去安値 861円（2022/10/14）: 22%（1.22倍）
1,053円（3/6）

2933 紀文食品

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート