日本調理機（2961）の株価チャート
株価
5/29
- 前日 (5/28)
- 5,190
- 始値
- 5,100
- 高値
- 5,100
- 安値
- 5,100
- 終値 -1.73%
- 5,100
- 出来高 -83.33%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.12%
5,094 - 株価（25日）
移動平均値 - +2.08%
4,996 - 出来高（5日）
移動平均値 - -68.75%
320
2025/09/24～2026/05/29
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 | ||||||||||
| 05/29 | 5,100 | 5,100 | 5,100 | 5,100 | -1.73% | 100 | 57億9141万 | +2.08% | 11.37 | 0.74 |
| 05/28 | 5,190 | 5,190 | 5,190 | 5,190 | +1.76% | 600 | 58億9361万 | +4.05% | 11.57 | 0.76 |
| 05/27 | 5,030 | 5,100 | 5,000 | 5,100 | +2.2% | 500 | 57億9141万 | +2.39% | 11.37 | 0.74 |
| 05/26 | 4,990 | 4,990 | 4,990 | 4,990 | -1.96% | 100 | 56億6650万 | +0.26% | 11.13 | 0.73 |
| 05/22 | 5,160 | 5,160 | 5,090 | 5,090 | +3.67% | 300 | 57億8006万 | +2.27% | 11.35 | 0.74 |
| 05/21 | 4,840 | 4,910 | 4,840 | 4,910 | +1.45% | 200 | 55億7565万 | -1.37% | 10.95 | 0.72 |
| 05/20 | 4,840 | 4,840 | 4,840 | 4,840 | 0% | 200 | 54億9616万 | -2.81% | 10.79 | 0.71 |
| 05/18 | 4,840 | 4,840 | 4,840 | 4,840 | -2.81% | 100 | 54億9616万 | -2.87% | 10.79 | 0.71 |
| 05/07 | 4,980 | 4,980 | 4,980 | 4,980 | +0.1% | 100 | 56億5514万 | -0.18% | 11.11 | 0.73 |
| 04/28 | 4,970 | 4,975 | 4,970 | 4,975 | +3% | 700 | 56億4947万 | -0.22% | 11.09 | 0.72 |
| 04/23 | 4,830 | 4,830 | 4,830 | 4,830 | -1.43% | 100 | 54億8481万 | -3.07% | 10.77 | 0.7 |
| 04/13 | 4,900 | 4,900 | 4,900 | 4,900 | 0% | 100 | 55億6430万 | -1.71% | 10.93 | 0.71 |
| 04/10 | 4,900 | 4,900 | 4,900 | 4,900 | -1.9% | 100 | 55億6430万 | -1.67% | 10.93 | 0.71 |
| 04/08 | 4,995 | 4,995 | 4,995 | 4,995 | -0.1% | 100 | 56億7218万 | +0.16% | 11.14 | 0.73 |
| 04/01 | 5,050 | 5,050 | 5,000 | 5,000 | -0.79% | 200 | 56億7786万 | +0.26% | 11.15 | 0.73 |
| 03/31 | 5,040 | 5,040 | 5,040 | 5,040 | -1.95% | 100 | 57億2328万 | +1.1% | 11.24 | 0.73 |
| 03/30 | 5,100 | 5,140 | 5,100 | 5,140 | +2.8% | 600 | 58億3684万 | +3.32% | 11.46 | 0.75 |
| 03/26 | 5,010 | 5,010 | 5,000 | 5,000 | +1.01% | 200 | 56億7786万 | +0.64% | 11.15 | 0.73 |
| 03/25 | 4,950 | 4,950 | 4,950 | 4,950 | +1.02% | 100 | 56億2108万 | -0.36% | 11.04 | 0.72 |
| 03/24 | 4,900 | 4,900 | 4,900 | 4,900 | -0.81% | 200 | 55億6430万 | -1.29% | 10.93 | 0.71 |
| 03/23 | 4,940 | 4,940 | 4,940 | 4,940 | -3.89% | 100 | 56億972万 | -0.44% | 11.02 | 0.72 |
| 03/19 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 200 | 58億3684万 | +3.69% | 11.46 | 0.75 |
| 03/18 | 5,140 | 5,140 | 5,140 | 5,140 | +1.98% | 200 | 58億3684万 | +3.9% | 11.46 | 0.75 |
| 03/17 | 4,920 | 5,040 | 4,895 | 5,040 | +1.31% | 2,200 | 57億2328万 | +2.02% | 11.24 | 0.73 |
| 03/13 | 4,975 | 4,975 | 4,975 | 4,975 | +1.43% | 200 | 56億4947万 | +0.79% | 11.09 | 0.72 |
| 03/12 | 4,905 | 4,905 | 4,905 | 4,905 | -1.9% | 500 | 55億6998万 | -0.55% | 10.94 | 0.71 |
| 03/09 | 4,950 | 5,000 | 4,905 | 5,000 | 0% | 500 | 56億7786万 | +1.17% | 11.15 | 0.73 |
| 03/06 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 200 | 56億7786万 | +1.05% | 11.15 | 0.73 |
| 03/05 | 5,000 | 5,000 | 5,000 | 5,000 | -1.96% | 100 | 56億7786万 | +0.85% | 11.15 | 0.73 |
| 03/03 | 5,000 | 5,140 | 5,000 | 5,100 | +2.62% | 2,300 | 57億9141万 | +2.95% | 11.37 | 0.74 |
| 03/02 | 4,985 | 5,050 | 4,940 | 4,970 | +1.12% | 800 | 56億4379万 | +0.55% | 11.08 | 0.72 |
| 02/27 | 4,915 | 4,915 | 4,915 | 4,915 | -1.4% | 800 | 55億8133万 | -0.3% | 10.96 | 0.71 |
| 02/26 | 4,950 | 4,985 | 4,945 | 4,985 | +1.73% | 500 | 56億6082万 | +1.32% | 11.12 | 0.72 |
| 02/20 | 4,900 | 4,900 | 4,900 | 4,900 | -0.2% | 200 | 55億6430万 | -0.12% | 10.93 | 0.71 |
| 02/19 | 4,940 | 4,940 | 4,910 | 4,910 | +0.72% | 200 | 55億7565万 | +0.37% | 10.95 | 0.71 |
| 02/18 | 4,900 | 5,000 | 4,875 | 4,875 | +0.41% | 800 | 55億3591万 | -0.1% | 10.87 | 0.71 |
| 02/17 | 4,855 | 4,855 | 4,855 | 4,855 | -2.8% | 100 | 55億1320万 | -0.27% | 10.83 | 0.71 |
| 02/16 | 4,850 | 4,995 | 4,780 | 4,995 | +0.1% | 1,300 | 56億7218万 | +2.84% | 11.14 | 0.73 |
| 02/13 | 4,990 | 4,990 | 4,990 | 4,990 | +0.81% | 200 | 56億6650万 | +3.14% | 11.13 | 0.73 |
| 02/12 | 4,950 | 4,950 | 4,950 | 4,950 | +2.91% | 100 | 56億2108万 | +2.72% | 11.04 | 0.72 |
| 02/06 | 4,810 | 4,810 | 4,810 | 4,810 | -2.83% | 100 | 54億6210万 | +0.17% | 10.73 | 0.7 |
| 02/04 | 4,950 | 4,950 | 4,950 | 4,950 | -1% | 100 | 56億2108万 | +3.41% | 11.04 | 0.72 |
| 01/28 | 4,935 | 5,000 | 4,935 | 5,000 | +2.77% | 500 | 56億7786万 | +4.84% | 11.15 | 0.73 |
| 01/26 | 4,865 | 4,865 | 4,865 | 4,865 | +0.31% | 100 | 55億2455万 | +2.42% | 10.85 | 0.71 |
| 01/23 | 4,850 | 4,850 | 4,850 | 4,850 | +1.04% | 100 | 55億752万 | +2.43% | 10.82 | 0.7 |
| 01/22 | 4,830 | 4,830 | 4,800 | 4,800 | -2.04% | 200 | 54億5074万 | +1.67% | 10.7 | 0.7 |
| 01/20 | 4,900 | 4,900 | 4,900 | 4,900 | -1.01% | 100 | 55億6430万 | +3.99% | 10.93 | 0.71 |
| 01/15 | 5,020 | 5,020 | 4,950 | 4,950 | 0% | 300 | 56億2108万 | +5.34% | 11.04 | 0.72 |
| 01/14 | 4,810 | 4,950 | 4,740 | 4,950 | +1.43% | 600 | 56億2108万 | +5.7% | 11.04 | 0.72 |
| 01/13 | 4,880 | 4,880 | 4,880 | 4,880 | -5.24% | 100 | 55億4159万 | +4.54% | 10.88 | 0.71 |
| 01/06 | 5,150 | 5,150 | 5,150 | 5,150 | 0% | 100 | 58億4819万 | +10.78% | 11.49 | 0.75 |
| 2025 | ||||||||||
| 12/30 | 5,240 | 5,240 | 5,150 | 5,150 | -1.72% | 300 | 58億4819万 | +11.52% | 11.49 | 0.8 |
| 12/29 | 4,995 | 5,250 | 4,955 | 5,240 | +6.94% | 5,300 | 59億5039万 | +14.14% | 11.69 | 0.81 |
| 12/26 | 4,865 | 4,900 | 4,865 | 4,900 | +1.55% | 300 | 55億6430万 | +7.39% | 10.93 | 0.76 |
| 12/25 | 4,750 | 4,875 | 4,750 | 4,825 | +3.54% | 2,300 | 54億7913万 | +6.04% | 10.76 | 0.75 |
| 12/23 | 4,660 | 4,660 | 4,660 | 4,660 | +0.11% | 200 | 52億9176万 | +2.67% | 10.39 | 0.72 |
| 12/22 | 4,660 | 4,745 | 4,650 | 4,655 | +0.11% | 1,300 | 52億8608万 | +2.69% | 10.38 | 0.72 |
| 12/19 | 4,755 | 4,755 | 4,650 | 4,650 | +2.2% | 700 | 52億8040万 | +2.63% | 10.37 | 0.72 |
| 12/18 | 4,565 | 4,565 | 4,550 | 4,550 | -0.87% | 300 | 51億6685万 | +0.57% | 10.15 | 0.71 |
| 12/17 | 4,590 | 4,590 | 4,590 | 4,590 | 0% | 200 | 52億1227万 | +1.41% | 10.24 | 0.71 |
| 12/16 | 4,640 | 4,640 | 4,590 | 4,590 | +0.44% | 200 | 52億1227万 | +1.48% | 10.24 | 0.71 |
| 12/15 | 4,570 | 4,570 | 4,570 | 4,570 | +1.22% | 100 | 51億8956万 | +1.13% | 10.19 | 0.71 |
| 12/12 | 4,510 | 4,515 | 4,510 | 4,515 | -0.11% | 200 | 51億2710万 | -0.02% | 10.07 | 0.7 |
| 12/10 | 4,520 | 4,520 | 4,520 | 4,520 | 0% | 100 | 51億3278万 | +0.22% | 10.08 | 0.7 |
| 12/09 | 4,520 | 4,520 | 4,520 | 4,520 | +1.57% | 100 | 51億3278万 | +0.36% | 10.08 | 0.7 |
| 12/08 | 4,450 | 4,450 | 4,450 | 4,450 | -1.22% | 100 | 50億5329万 | -1.11% | 9.92 | 0.69 |
| 12/05 | 4,505 | 4,505 | 4,505 | 4,505 | 0% | 200 | 51億1575万 | +0.16% | 10.05 | 0.7 |
| 12/04 | 4,495 | 4,505 | 4,495 | 4,505 | 0% | 400 | 51億1575万 | -0.11% | 10.05 | 0.7 |
| 12/03 | 4,500 | 4,505 | 4,500 | 4,505 | +0.33% | 500 | 51億1575万 | +0.27% | 10.05 | 0.7 |
| 12/02 | 4,490 | 4,490 | 4,490 | 4,490 | -1.97% | 500 | 50億9871万 | +0.29% | 10.01 | 0.7 |
| 12/01 | 4,570 | 4,580 | 4,495 | 4,580 | +0.22% | 1,100 | 52億91万 | +2.62% | 10.21 | 0.71 |
| 11/28 | 4,595 | 4,595 | 4,550 | 4,570 | +0.11% | 600 | 51億8956万 | +2.67% | 10.19 | 0.71 |
| 11/27 | 4,565 | 4,565 | 4,565 | 4,565 | 0% | 100 | 51億8388万 | +2.84% | 10.18 | 0.71 |
| 11/26 | 4,460 | 4,565 | 4,450 | 4,565 | +3.87% | 500 | 51億8388万 | +3.23% | 10.18 | 0.71 |
| 11/25 | 4,305 | 4,395 | 4,305 | 4,395 | +0.46% | 800 | 49億9083万 | -0.45% | 9.8 | 0.68 |
| 11/21 | 4,405 | 4,405 | 4,115 | 4,375 | -2.23% | 2,300 | 49億6812万 | -0.91% | 9.76 | 0.68 |
| 11/20 | 4,475 | 4,475 | 4,475 | 4,475 | -1.54% | 300 | 50億8168万 | +1.34% | 9.98 | 0.69 |
| 11/18 | 4,570 | 4,570 | 4,405 | 4,545 | -0.55% | 600 | 51億6117万 | +3.06% | 10.14 | 0.71 |
| 11/14 | 4,700 | 4,700 | 4,555 | 4,570 | +0.44% | 1,900 | 51億8956万 | +3.93% | 10.19 | 0.71 |
| 11/13 | 4,530 | 4,600 | 4,530 | 4,550 | +0.44% | 1,000 | 51億6685万 | +3.91% | 10.15 | 0.71 |
| 11/12 | 4,600 | 4,600 | 4,530 | 4,530 | -1.52% | 200 | 51億4414万 | +3.88% | 10.1 | 0.7 |
| 11/11 | 4,600 | 4,600 | 4,600 | 4,600 | +3.14% | 100 | 52億2363万 | +5.84% | 10.26 | 0.71 |
| 11/10 | 4,460 | 4,460 | 4,460 | 4,460 | -3.04% | 100 | 50億6465万 | +3.03% | 9.95 | 0.69 |
| 11/06 | 4,525 | 4,740 | 4,525 | 4,600 | +1.66% | 800 | 52億2363万 | +6.48% | 10.26 | 0.71 |
| 11/05 | 4,525 | 4,530 | 4,525 | 4,525 | +0.78% | 800 | 51億3846万 | +5.21% | 10.09 | 0.7 |
| 11/04 | 4,490 | 4,490 | 4,490 | 4,490 | +0.11% | 200 | 50億9871万 | +4.78% | 10.01 | 0.7 |
| 10/30 | 4,450 | 4,485 | 4,440 | 4,485 | +2.4% | 1,000 | 50億9304万 | +4.94% | 10 | 0.7 |
| 10/29 | 4,380 | 4,380 | 4,375 | 4,380 | +0.11% | 700 | 49億7380万 | +2.62% | 9.77 | 0.68 |
| 10/28 | 4,430 | 4,440 | 4,360 | 4,375 | -0.57% | 1,600 | 49億6812万 | +2.48% | 9.76 | 0.68 |
| 10/27 | 4,485 | 4,485 | 4,290 | 4,400 | -0.34% | 2,300 | 49億9651万 | +3.41% | 9.81 | 0.68 |
| 10/24 | 4,990 | 4,990 | 4,400 | 4,415 | -7.83% | 21,800 | 50億1355万 | +4.05% | 9.85 | 0.69 |
| 10/23 | 4,790 | 4,790 | 4,790 | 4,790 | +17.11% | 18,300 | 54億3938万 | +13.24% | 10.68 | 0.74 |
| 10/14 | 4,090 | 4,090 | 4,090 | 4,090 | -0.49% | 100 | 46億4448万 | -2.69% | 9.12 | 0.63 |
| 10/06 | 4,110 | 4,110 | 4,110 | 4,110 | -0.6% | 100 | 46億6720万 | -2.24% | 9.17 | 0.64 |
| 10/03 | 4,200 | 4,200 | 4,135 | 4,135 | -3.16% | 200 | 46億9559万 | -1.66% | 9.22 | 0.64 |
| 10/02 | 4,270 | 4,270 | 4,270 | 4,270 | -0.12% | 100 | 48億4889万 | +1.5% | 9.52 | 0.66 |
| 10/01 | 4,140 | 4,310 | 4,135 | 4,275 | +3.14% | 1,200 | 48億5457万 | +1.81% | 9.53 | 0.66 |
| 09/29 | 4,500 | 4,500 | 4,070 | 4,145 | -5.8% | 5,500 | 47億694万 | -0.98% | 7.67 | 0.62 |
| 09/25 | 4,400 | 4,400 | 4,400 | 4,400 | +0.11% | 500 | 49億9651万 | +5.29% | 8.14 | 0.65 |
| 09/24 | 4,385 | 4,395 | 4,325 | 4,395 | +0.23% | 300 | 49億9083万 | +5.57% | 8.13 | 0.65 |
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 | 2,810 11/9 | 2,334 3/15 3/9 | 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 | 3,315 9/20 | 2,380 10/26 | 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 | 4,260 7/22 | 2,640 11/24 | 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 | 4,500 9/29 | 3,005 12/12 12/6 | 16,900 4/8 | 51億1007万 | 34億1239万 | +16.37% 12/30 | -8.71% 4/7 |
| 最新 | 5,100 2026/5/29 | 100 | 57億9141万 | +2.08% 4,996 | |||
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）
- 2026/05/29 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
2,334円（2022/03/15） - 119%（2.19倍）
5,100円（5/29）
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。
