日本調理機（2961）の株価チャート
株価
7/30
- 前日 (7/29)
- 6,440
- 始値
- 1,490
- 高値
- 1,569
- 安値
- 1,490
- 終値 -75.85%
- 1,555
- 出来高 +200%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -2.75%
1,599 - 株価（25日）
移動平均値 - -2.02%
1,587 - 出来高（5日）
移動平均値 - -40%
2,000
2025/11/28～2026/07/30
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 | 8/1, 株式分割 1→4 | |||||||||
| 2026 | ||||||||||
| 07/30 | 1,490 | 1,569 | 1,490 | 1,555 | -3.42% | 1,200 | 17億6581万 | -2.02% | 13.87 | 0.91 |
| 07/29 | 1,588 | 1,610 | 1,588 | 1,610 | -0.16% | 1,600 | 73億1308万 | +2.16% | 14.36 | 0.94 |
| 07/28 | 1,590 | 1,613 | 1,590 | 1,613 | +0.47% | 3,200 | 73億2443万 | +3.3% | 14.38 | 0.94 |
| 07/27 | 1,585 | 1,623 | 1,585 | 1,605 | -0.31% | 3,200 | 72億9037万 | +3.82% | 14.32 | 0.94 |
| 07/24 | 1,598 | 1,610 | 1,598 | 1,610 | +1.74% | 800 | 73億1308万 | +5.02% | 14.36 | 0.94 |
| 07/23 | 1,575 | 1,583 | 1,575 | 1,583 | +0.32% | 1,200 | 71億8817万 | +4.04% | 14.12 | 0.92 |
| 07/17 | 1,575 | 1,600 | 1,575 | 1,578 | +0.16% | 1,200 | 71億6545万 | +4.61% | 14.07 | 0.92 |
| 07/16 | 1,625 | 1,625 | 1,575 | 1,575 | -1.56% | 800 | 71億5410万 | +5.35% | 14.05 | 0.92 |
| 07/14 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 400 | 72億6766万 | +7.89% | 14.27 | 0.93 |
| 07/13 | 1,600 | 1,600 | 1,600 | 1,600 | +1.59% | 400 | 72億6766万 | +8.99% | 14.27 | 0.93 |
| 07/10 | 1,540 | 1,575 | 1,525 | 1,575 | +0.64% | 2,000 | 71億5410万 | +8.47% | 14.05 | 0.92 |
| 07/09 | 1,590 | 1,590 | 1,565 | 1,565 | -1.57% | 800 | 71億868万 | +8.83% | 13.96 | 0.91 |
| 07/08 | 1,590 | 1,590 | 1,590 | 1,590 | -3.78% | 800 | 72億2223万 | +11.58% | 14.18 | 0.93 |
| 07/07 | 1,668 | 1,668 | 1,653 | 1,653 | -2.36% | 800 | 75億613万 | +17.12% | 14.74 | 0.96 |
| 07/06 | 1,700 | 1,700 | 1,653 | 1,693 | -0.44% | 2,000 | 76億8782万 | +21.5% | 15.1 | 0.99 |
| 07/03 | 1,700 | 1,700 | 1,700 | 1,700 | +1.49% | 800 | 77億2188万 | +23.64% | 15.16 | 0.99 |
| 07/02 | 1,698 | 1,698 | 1,673 | 1,675 | -1.33% | 2,800 | 76億833万 | +23.53% | 14.94 | 0.98 |
| 07/01 | 1,698 | 1,698 | 1,673 | 1,698 | +1.49% | 1,200 | 77億1053万 | +26.77% | 15.14 | 0.99 |
| 06/30 | 1,700 | 1,700 | 1,663 | 1,673 | -3.04% | 3,200 | 75億9697万 | +26.61% | 14.92 | 0.97 |
| 06/29 | 1,700 | 1,725 | 1,700 | 1,725 | +2.99% | 9,200 | 78億3544万 | +32.29% | 15.39 | 1.01 |
| 06/26 | 1,680 | 1,903 | 1,523 | 1,675 | +1.21% | 46,800 | 76億833万 | +30.15% | 14.94 | 0.98 |
| 06/25 | 1,655 | 1,655 | 1,655 | 1,655 | +17.79% | 800 | 75億1748万 | +30.31% | 14.76 | 0.96 |
| 06/24 | 1,383 | 1,405 | 1,383 | 1,405 | +14.23% | 16,400 | 63億8191万 | +12.13% | 12.53 | 0.82 |
| 06/17 | 1,230 | 1,230 | 1,230 | 1,230 | -1.4% | 400 | 55億8701万 | -1.28% | 10.97 | 0.72 |
| 06/16 | 1,273 | 1,273 | 1,248 | 1,248 | -1.96% | 800 | 56億6650万 | +0.12% | 11.13 | 0.73 |
| 06/15 | 1,228 | 1,273 | 1,228 | 1,273 | +3.88% | 2,000 | 57億8006万 | +2.04% | 11.35 | 0.74 |
| 06/12 | 1,225 | 1,225 | 1,225 | 1,225 | -2% | 800 | 55億6430万 | -1.84% | 10.93 | 0.71 |
| 06/04 | 1,250 | 1,250 | 1,250 | 1,250 | -1.96% | 400 | 56億7786万 | +0.08% | 11.15 | 0.73 |
| 05/29 | 1,275 | 1,275 | 1,275 | 1,275 | -1.73% | 400 | 57億9141万 | +2.08% | 11.37 | 0.74 |
| 05/28 | 1,298 | 1,298 | 1,298 | 1,298 | +1.76% | 2,400 | 58億9361万 | +4.05% | 11.57 | 0.76 |
| 05/27 | 1,258 | 1,275 | 1,250 | 1,275 | +2.2% | 2,000 | 57億9141万 | +2.41% | 11.37 | 0.74 |
| 05/26 | 1,248 | 1,248 | 1,248 | 1,248 | -1.96% | 400 | 56億6650万 | +0.28% | 11.13 | 0.73 |
| 05/22 | 1,290 | 1,290 | 1,273 | 1,273 | +3.67% | 1,200 | 57億8006万 | +2.29% | 11.35 | 0.74 |
| 05/21 | 1,210 | 1,228 | 1,210 | 1,228 | +1.45% | 800 | 55億7565万 | -1.33% | 10.95 | 0.72 |
| 05/20 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 800 | 54億9616万 | -2.81% | 10.79 | 0.71 |
| 05/18 | 1,210 | 1,210 | 1,210 | 1,210 | -2.81% | 400 | 54億9616万 | -2.89% | 10.79 | 0.71 |
| 05/07 | 1,245 | 1,245 | 1,245 | 1,245 | +0.1% | 400 | 56億5514万 | -0.16% | 11.11 | 0.73 |
| 04/28 | 1,243 | 1,244 | 1,243 | 1,244 | +3% | 2,800 | 56億4947万 | -0.18% | 11.09 | 0.72 |
| 04/23 | 1,208 | 1,208 | 1,208 | 1,208 | -1.43% | 400 | 54億8481万 | -3.09% | 10.77 | 0.7 |
| 04/13 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 400 | 55億6430万 | -1.69% | 10.93 | 0.71 |
| 04/10 | 1,225 | 1,225 | 1,225 | 1,225 | -1.9% | 400 | 55億6430万 | -1.69% | 10.93 | 0.71 |
| 04/08 | 1,249 | 1,249 | 1,249 | 1,249 | -0.1% | 400 | 56億7218万 | +0.14% | 11.14 | 0.73 |
| 04/01 | 1,263 | 1,263 | 1,250 | 1,250 | -0.79% | 800 | 56億7786万 | +0.24% | 11.15 | 0.73 |
| 03/31 | 1,260 | 1,260 | 1,260 | 1,260 | -1.95% | 400 | 57億2328万 | +1.12% | 11.24 | 0.73 |
| 03/30 | 1,275 | 1,285 | 1,275 | 1,285 | +2.8% | 2,400 | 58億3684万 | +3.3% | 11.46 | 0.75 |
| 03/26 | 1,253 | 1,253 | 1,250 | 1,250 | +1.01% | 800 | 56億7786万 | +0.64% | 11.15 | 0.73 |
| 03/25 | 1,238 | 1,238 | 1,238 | 1,238 | +1.02% | 400 | 56億2108万 | -0.36% | 11.04 | 0.72 |
| 03/24 | 1,225 | 1,225 | 1,225 | 1,225 | -0.81% | 800 | 55億6430万 | -1.29% | 10.93 | 0.71 |
| 03/23 | 1,235 | 1,235 | 1,235 | 1,235 | -3.89% | 400 | 56億972万 | -0.48% | 11.02 | 0.72 |
| 03/19 | 1,285 | 1,285 | 1,285 | 1,285 | 0% | 800 | 58億3684万 | +3.71% | 11.46 | 0.75 |
| 03/18 | 1,285 | 1,285 | 1,285 | 1,285 | +1.98% | 800 | 58億3684万 | +3.88% | 11.46 | 0.75 |
| 03/17 | 1,230 | 1,260 | 1,224 | 1,260 | +1.31% | 8,800 | 57億2328万 | +2.02% | 11.24 | 0.73 |
| 03/13 | 1,244 | 1,244 | 1,244 | 1,244 | +1.43% | 800 | 56億4947万 | +0.79% | 11.09 | 0.72 |
| 03/12 | 1,226 | 1,226 | 1,226 | 1,226 | -1.9% | 2,000 | 55億6998万 | -0.55% | 10.94 | 0.71 |
| 03/09 | 1,238 | 1,250 | 1,226 | 1,250 | 0% | 2,000 | 56億7786万 | +1.13% | 11.15 | 0.73 |
| 03/06 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 800 | 56億7786万 | +1.05% | 11.15 | 0.73 |
| 03/05 | 1,250 | 1,250 | 1,250 | 1,250 | -1.96% | 400 | 56億7786万 | +0.89% | 11.15 | 0.73 |
| 03/03 | 1,250 | 1,285 | 1,250 | 1,275 | +2.62% | 9,200 | 57億9141万 | +2.99% | 11.37 | 0.74 |
| 03/02 | 1,246 | 1,263 | 1,235 | 1,243 | +1.12% | 3,200 | 56億4379万 | +0.53% | 11.08 | 0.72 |
| 02/27 | 1,229 | 1,229 | 1,229 | 1,229 | -1.4% | 3,200 | 55億8133万 | -0.34% | 10.96 | 0.72 |
| 02/26 | 1,238 | 1,246 | 1,236 | 1,246 | +1.73% | 2,000 | 56億6082万 | +1.32% | 11.12 | 0.73 |
| 02/20 | 1,225 | 1,225 | 1,225 | 1,225 | -0.2% | 800 | 55億6430万 | -0.16% | 10.93 | 0.71 |
| 02/19 | 1,235 | 1,235 | 1,228 | 1,228 | +0.72% | 800 | 55億7565万 | +0.37% | 10.95 | 0.72 |
| 02/18 | 1,225 | 1,250 | 1,219 | 1,219 | +0.41% | 3,200 | 55億3591万 | -0.1% | 10.87 | 0.71 |
| 02/17 | 1,214 | 1,214 | 1,214 | 1,214 | -2.8% | 400 | 55億1320万 | -0.27% | 10.83 | 0.71 |
| 02/16 | 1,213 | 1,249 | 1,195 | 1,249 | +0.1% | 5,200 | 56億7218万 | +2.86% | 11.14 | 0.73 |
| 02/13 | 1,248 | 1,248 | 1,248 | 1,248 | +0.81% | 800 | 56億6650万 | +3.18% | 11.13 | 0.73 |
| 02/12 | 1,238 | 1,238 | 1,238 | 1,238 | +2.91% | 400 | 56億2108万 | +2.7% | 11.04 | 0.72 |
| 02/06 | 1,203 | 1,203 | 1,203 | 1,203 | -2.83% | 400 | 54億6210万 | +0.21% | 10.73 | 0.7 |
| 02/04 | 1,238 | 1,238 | 1,238 | 1,238 | -1% | 400 | 56億2108万 | +3.38% | 11.04 | 0.72 |
| 01/28 | 1,234 | 1,250 | 1,234 | 1,250 | +2.77% | 2,000 | 56億7786万 | +4.87% | 11.15 | 0.73 |
| 01/26 | 1,216 | 1,216 | 1,216 | 1,216 | +0.31% | 400 | 55億2455万 | +2.46% | 10.85 | 0.71 |
| 01/23 | 1,213 | 1,213 | 1,213 | 1,213 | +1.04% | 400 | 55億752万 | +2.41% | 10.82 | 0.71 |
| 01/22 | 1,208 | 1,208 | 1,200 | 1,200 | -2.04% | 800 | 54億5074万 | +1.69% | 10.7 | 0.7 |
| 01/20 | 1,225 | 1,225 | 1,225 | 1,225 | -1.01% | 400 | 55億6430万 | +3.99% | 10.93 | 0.71 |
| 01/15 | 1,255 | 1,255 | 1,238 | 1,238 | 0% | 1,200 | 56億2108万 | +5.32% | 11.04 | 0.72 |
| 01/14 | 1,203 | 1,238 | 1,185 | 1,238 | +1.43% | 2,400 | 56億2108万 | +5.68% | 11.04 | 0.72 |
| 01/13 | 1,220 | 1,220 | 1,220 | 1,220 | -5.24% | 400 | 55億4159万 | +4.54% | 10.88 | 0.71 |
| 01/06 | 1,288 | 1,288 | 1,288 | 1,288 | 0% | 400 | 58億4819万 | +10.8% | 11.49 | 0.75 |
| 2025 | ||||||||||
| 12/30 | 1,310 | 1,310 | 1,288 | 1,288 | -1.72% | 1,200 | 58億4819万 | +11.57% | 11.49 | 0.8 |
| 12/29 | 1,249 | 1,313 | 1,239 | 1,310 | +6.94% | 21,200 | 59億5039万 | +14.11% | 11.69 | 0.82 |
| 12/26 | 1,216 | 1,225 | 1,216 | 1,225 | +1.55% | 1,200 | 55億6430万 | +7.36% | 10.93 | 0.76 |
| 12/25 | 1,188 | 1,219 | 1,188 | 1,206 | +3.54% | 9,200 | 54億7913万 | +6.09% | 10.76 | 0.75 |
| 12/23 | 1,165 | 1,165 | 1,165 | 1,165 | +0.11% | 800 | 52億9176万 | +2.64% | 10.39 | 0.72 |
| 12/22 | 1,165 | 1,186 | 1,163 | 1,164 | +0.11% | 5,200 | 52億8608万 | +2.71% | 10.38 | 0.72 |
| 12/19 | 1,189 | 1,189 | 1,163 | 1,163 | +2.2% | 2,800 | 52億8040万 | +2.6% | 10.37 | 0.72 |
| 12/18 | 1,141 | 1,141 | 1,138 | 1,138 | -0.87% | 1,200 | 51億6685万 | +0.57% | 10.15 | 0.71 |
| 12/17 | 1,148 | 1,148 | 1,148 | 1,148 | 0% | 800 | 52億1227万 | +1.46% | 10.24 | 0.71 |
| 12/16 | 1,160 | 1,160 | 1,148 | 1,148 | +0.44% | 800 | 52億1227万 | +1.46% | 10.24 | 0.71 |
| 12/15 | 1,143 | 1,143 | 1,143 | 1,143 | +1.22% | 400 | 51億8956万 | +1.11% | 10.19 | 0.71 |
| 12/12 | 1,128 | 1,129 | 1,128 | 1,129 | -0.11% | 800 | 51億2710万 | -0.02% | 10.07 | 0.7 |
| 12/10 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 400 | 51億3278万 | +0.18% | 10.08 | 0.7 |
| 12/09 | 1,130 | 1,130 | 1,130 | 1,130 | +1.57% | 400 | 51億3278万 | +0.36% | 10.08 | 0.7 |
| 12/08 | 1,113 | 1,113 | 1,113 | 1,113 | -1.22% | 400 | 50億5329万 | -1.11% | 9.92 | 0.69 |
| 12/05 | 1,126 | 1,126 | 1,126 | 1,126 | 0% | 800 | 51億1575万 | +0.11% | 10.05 | 0.7 |
| 12/04 | 1,124 | 1,126 | 1,124 | 1,126 | 0% | 1,600 | 51億1575万 | -0.07% | 10.05 | 0.7 |
| 12/03 | 1,125 | 1,126 | 1,125 | 1,126 | +0.33% | 2,000 | 51億1575万 | +0.29% | 10.05 | 0.7 |
| 12/02 | 1,123 | 1,123 | 1,123 | 1,123 | -1.97% | 2,000 | 50億9871万 | +0.31% | 10.01 | 0.7 |
| 12/01 | 1,143 | 1,145 | 1,124 | 1,145 | +0.22% | 4,400 | 52億91万 | +2.6% | 10.21 | 0.71 |
| 11/28 | 1,149 | 1,149 | 1,138 | 1,143 | +0.11% | 2,400 | 51億8956万 | +2.65% | 10.19 | 0.71 |
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 | |
| 2022年 9月期 | 703 2,810 11/9 | 584 2,334 3/15 2,334 3/9 | 2,169,600 542,400 11/9 | 31億4318万 | 26億5042万 | +6.86% 7/7 | -6.61% 10/13 |
| 2023年 9月期 | 829 3,315 9/20 | 595 2,380 10/26 | 32,800 8,200 8/14 | 37億6442万 | 27億266万 | +11.22% 8/10 | -8.38% 10/17 |
| 2024年 9月期 | 1,065 4,260 7/22 | 660 2,640 11/24 | 31,200 7,800 8/9 | 48億3753万 | 29億9791万 | +19.37% 6/17 | -29.24% 8/5 |
| 2025年 9月期 | 1,125 4,500 9/29 | 751 3,005 12/12 3,005 12/6 | 67,600 16,900 4/8 | 51億1007万 | 34億1239万 | +16.37% 12/30 | -8.71% 4/7 |
| 最新 | 1,555 2026/7/30 | 1,200 | 70億6325万 | -2.02% 1,587 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/28 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/28
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- 40%（1.4倍）
- 2026/07/30 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
584円（2022/03/15） - 166%（2.66倍）
1,555円（7/30）
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。
