- 2961
- 2026/10/23
- 時価
- 312億円
- PER 予
- 33.63倍
- 2022年以降
- 4.2-15.14倍
（2022-2025年） - PBR
- 4.18倍
- 2022年以降
- 0.41-0.67倍
（2022-2025年） - 配当 予
- 4.36%
- ROE 予
- 12.44%
- ROA 予
- 8%
- 資料
- Link
- CSV,JSON
日本調理機（2961）の株価チャート
株価
10/23
- 前日 (10/21)
- 1,419
- 始値
- 1,719
- 高値
- 1,719
- 安値
- 1,719
- 終値 +21.14%
- 1,719
- 出来高 +999.99%
- 3,400
乖離率
- 株価（5日）
移動平均値 - +16.15%
1,480 - 株価（25日）
移動平均値 - +15.76%
1,485 - 出来高（5日）
移動平均値 - +193.1%
1,160
2026/03/26～2026/10/23
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 | ||||||||||
| 10/23 | 1,719 | 1,719 | 1,719 | 1,719 | +21.14% | 3,400 | 19億5204万 | +15.76% | 33.63 | 4.18 |
| 10/21 | 1,419 | 1,419 | 1,419 | 1,419 | 0% | 100 | 16億1137万 | -3.93% | 27.76 | 3.45 |
| 10/20 | 1,419 | 1,419 | 1,419 | 1,419 | -1.05% | 100 | 16億1137万 | -4.19% | 27.76 | 3.45 |
| 10/19 | 1,410 | 1,434 | 1,410 | 1,434 | +1.7% | 300 | 16億2841万 | -3.43% | 28.05 | 3.49 |
| 10/16 | 1,412 | 1,430 | 1,410 | 1,410 | -1.95% | 1,900 | 16億115万 | -5.24% | 27.58 | 3.43 |
| 10/15 | 1,420 | 1,438 | 1,404 | 1,438 | +1.2% | 500 | 16億3295万 | -3.68% | 28.13 | 3.5 |
| 10/14 | 1,421 | 1,421 | 1,421 | 1,421 | -0.63% | 100 | 16億1364万 | -5.14% | 27.8 | 3.46 |
| 10/13 | 1,430 | 1,449 | 1,420 | 1,430 | +0.56% | 600 | 16億2386万 | -5.05% | 27.97 | 3.48 |
| 10/09 | 1,422 | 1,422 | 1,422 | 1,422 | -2.07% | 100 | 16億1478万 | -6.08% | 27.82 | 3.46 |
| 10/07 | 1,437 | 1,452 | 1,437 | 1,452 | -0.07% | 200 | 16億4885万 | -4.6% | 28.4 | 3.53 |
| 10/06 | 1,451 | 1,503 | 1,451 | 1,453 | -3.07% | 1,200 | 16億4998万 | -5.03% | 28.42 | 3.54 |
| 10/05 | 1,499 | 1,499 | 1,499 | 1,499 | +1.49% | 100 | 17億222万 | -1.9% | 29.32 | 3.65 |
| 10/02 | 1,420 | 1,477 | 1,420 | 1,477 | +2.86% | 500 | 16億7723万 | -3.21% | 28.89 | 3.59 |
| 10/01 | 1,454 | 1,456 | 1,436 | 1,436 | -3.23% | 1,000 | 16億3068万 | -5.77% | 28.09 | 3.49 |
| 09/30 | 1,481 | 1,484 | 1,481 | 1,484 | -0.54% | 400 | 16億8518万 | -2.56% | 29.03 | 3.61 |
| 09/29 | 1,482 | 1,505 | 1,482 | 1,492 | -4.36% | 1,000 | 16億9427万 | -1.91% | 29.19 | 3.63 |
| 09/28 | 1,665 | 1,675 | 1,545 | 1,560 | +3.04% | 4,000 | 17億7149万 | +2.56% | 30.52 | 3.8 |
| 09/25 | 1,485 | 1,557 | 1,485 | 1,514 | +2.23% | 700 | 17億1925万 | -0.13% | 29.62 | 3.68 |
| 09/24 | 1,465 | 1,569 | 1,465 | 1,481 | -1.53% | 3,200 | 16億8178万 | -2.18% | 28.97 | 3.6 |
| 09/18 | 1,504 | 1,505 | 1,503 | 1,504 | +2.04% | 1,100 | 17億790万 | -0.59% | 29.42 | 3.66 |
| 09/17 | 1,490 | 1,490 | 1,469 | 1,474 | -1.27% | 800 | 16億7383万 | -2.58% | 28.84 | 3.59 |
| 09/16 | 1,569 | 1,569 | 1,493 | 1,493 | -4.84% | 200 | 16億9540万 | -1.52% | 29.21 | 3.63 |
| 09/15 | 1,569 | 1,570 | 1,569 | 1,569 | +0.13% | 400 | 17億8171万 | +3.29% | 30.69 | 3.82 |
| 09/14 | 1,555 | 1,567 | 1,555 | 1,567 | +0.84% | 200 | 17億7944万 | +3.36% | 30.65 | 3.81 |
| 09/11 | 1,555 | 1,555 | 1,522 | 1,554 | +2.57% | 700 | 17億6467万 | +2.57% | 30.4 | 3.78 |
| 09/10 | 1,515 | 1,515 | 1,515 | 1,515 | -0.72% | 400 | 17億2039万 | +0.13% | 29.64 | 3.69 |
| 09/09 | 1,526 | 1,526 | 1,526 | 1,526 | +0.07% | 200 | 17億3288万 | +0.86% | 29.85 | 3.71 |
| 09/08 | 1,540 | 1,580 | 1,525 | 1,525 | +1.67% | 1,200 | 17億3174万 | +0.86% | 29.83 | 3.71 |
| 09/07 | 1,570 | 1,570 | 1,496 | 1,500 | -1.96% | 1,100 | 17億335万 | -0.99% | 29.34 | 3.65 |
| 09/04 | 1,540 | 1,574 | 1,530 | 1,530 | -3.16% | 500 | 17億3742万 | +0.79% | 29.93 | 3.72 |
| 09/03 | 1,585 | 1,585 | 1,580 | 1,580 | -2.77% | 1,200 | 17億9420万 | +4.02% | 30.91 | 3.84 |
| 09/02 | 1,647 | 1,647 | 1,625 | 1,625 | 0% | 200 | 18億4530万 | +6.91% | 31.79 | 3.95 |
| 09/01 | 1,630 | 1,630 | 1,624 | 1,625 | +0.99% | 1,200 | 18億4530万 | +6.98% | 31.79 | 3.95 |
| 08/31 | 1,571 | 1,630 | 1,511 | 1,609 | -2.54% | 3,900 | 18億2713万 | +5.92% | 31.48 | 3.91 |
| 08/28 | 1,443 | 1,712 | 1,443 | 1,651 | +16.84% | 26,000 | 18億7482万 | +8.69% | 32.3 | 4.02 |
| 08/27 | 1,410 | 1,429 | 1,404 | 1,413 | -1.53% | 8,600 | 16億456万 | -6.79% | 27.64 | 3.44 |
| 08/26 | 1,405 | 1,449 | 1,405 | 1,435 | +0.35% | 600 | 16億2954万 | -5.72% | 28.07 | 3.49 |
| 08/25 | 1,418 | 1,430 | 1,404 | 1,430 | +0.99% | 1,500 | 16億2386万 | -6.41% | 27.97 | 3.48 |
| 08/24 | 1,413 | 1,416 | 1,413 | 1,416 | -1.87% | 500 | 16億796万 | -7.75% | 27.7 | 3.45 |
| 08/21 | 1,450 | 1,450 | 1,428 | 1,443 | -2.5% | 1,300 | 16億3863万 | -6.42% | 28.23 | 3.51 |
| 08/20 | 1,450 | 1,480 | 1,450 | 1,480 | +2.56% | 200 | 16億8064万 | -4.33% | 28.95 | 3.6 |
| 08/19 | 1,451 | 1,451 | 1,430 | 1,443 | -1.43% | 600 | 16億3863万 | -6.96% | 28.23 | 3.51 |
| 08/18 | 1,464 | 1,464 | 1,464 | 1,464 | 0% | 100 | 16億6247万 | -5.97% | 28.64 | 3.56 |
| 08/17 | 1,480 | 1,500 | 1,464 | 1,464 | -2.4% | 900 | 16億6247万 | -6.39% | 28.64 | 3.56 |
| 08/14 | 1,553 | 1,553 | 1,435 | 1,500 | -3.41% | 2,000 | 17億335万 | -4.64% | 29.34 | 3.65 |
| 08/13 | 1,555 | 1,555 | 1,524 | 1,553 | -0.13% | 500 | 17億6354万 | -1.77% | 30.38 | 3.78 |
| 08/12 | 1,486 | 1,556 | 1,486 | 1,555 | +4.71% | 600 | 17億6581万 | -1.95% | 30.42 | 3.78 |
| 08/10 | 1,486 | 1,525 | 1,475 | 1,485 | -5.17% | 1,400 | 16億8632万 | -6.72% | 29.05 | 3.61 |
| 08/07 | 1,466 | 1,566 | 1,466 | 1,566 | +4.68% | 700 | 17億7830万 | -2.06% | 30.63 | 3.81 |
| 08/06 | 1,500 | 1,500 | 1,480 | 1,496 | -0.33% | 1,100 | 16億9881万 | -6.85% | 29.27 | 3.64 |
| 08/05 | 1,502 | 1,520 | 1,501 | 1,501 | -1.25% | 800 | 17億449万 | -6.94% | 29.36 | 3.65 |
| 08/04 | 1,505 | 1,520 | 1,505 | 1,520 | -4.1% | 1,000 | 17億2606万 | -6.11% | 29.73 | 3.7 |
| 08/03 | 1,585 | 1,585 | 1,556 | 1,585 | +0.89% | 500 | 17億9988万 | -1.86% | 31.01 | 3.86 |
| 08/01 | 株式分割 1→4 | |||||||||
| 07/31 | 1,515 | 1,600 | 1,515 | 1,571 | +1.03% | 700 | 17億8398万 | -1.81% | 30.73 | 3.82 |
| 07/30 | 1,490 | 1,569 | 1,490 | 1,555 | -3.42% | 1,200 | 17億6581万 | -2.02% | 30.42 | 3.78 |
| 07/29 | 1,588 | 1,610 | 1,588 | 1,610 | -0.16% | 1,600 | 73億1308万 | +2.16% | 7.87 | 0.98 |
| 07/28 | 1,590 | 1,613 | 1,590 | 1,613 | +0.47% | 3,200 | 73億2443万 | +3.3% | 7.89 | 0.98 |
| 07/27 | 1,585 | 1,623 | 1,585 | 1,605 | -0.31% | 3,200 | 72億9037万 | +3.82% | 7.85 | 0.98 |
| 07/24 | 1,598 | 1,610 | 1,598 | 1,610 | +1.74% | 800 | 73億1308万 | +5.02% | 7.87 | 0.98 |
| 07/23 | 1,575 | 1,583 | 1,575 | 1,583 | +0.32% | 1,200 | 71億8817万 | +4.04% | 7.74 | 0.96 |
| 07/17 | 1,575 | 1,600 | 1,575 | 1,578 | +0.16% | 1,200 | 71億6545万 | +4.61% | 7.71 | 0.96 |
| 07/16 | 1,625 | 1,625 | 1,575 | 1,575 | -1.56% | 800 | 71億5410万 | +5.35% | 7.7 | 0.96 |
| 07/14 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 400 | 72億6766万 | +7.89% | 7.82 | 0.97 |
| 07/13 | 1,600 | 1,600 | 1,600 | 1,600 | +1.59% | 400 | 72億6766万 | +8.99% | 7.82 | 0.97 |
| 07/10 | 1,540 | 1,575 | 1,525 | 1,575 | +0.64% | 2,000 | 71億5410万 | +8.47% | 7.7 | 0.96 |
| 07/09 | 1,590 | 1,590 | 1,565 | 1,565 | -1.57% | 800 | 71億868万 | +8.83% | 7.65 | 0.95 |
| 07/08 | 1,590 | 1,590 | 1,590 | 1,590 | -3.78% | 800 | 72億2223万 | +11.58% | 7.78 | 0.97 |
| 07/07 | 1,668 | 1,668 | 1,653 | 1,653 | -2.36% | 800 | 75億613万 | +17.12% | 8.08 | 1.01 |
| 07/06 | 1,700 | 1,700 | 1,653 | 1,693 | -0.44% | 2,000 | 76億8782万 | +21.5% | 8.28 | 1.03 |
| 07/03 | 1,700 | 1,700 | 1,700 | 1,700 | +1.49% | 800 | 77億2188万 | +23.64% | 8.31 | 1.03 |
| 07/02 | 1,698 | 1,698 | 1,673 | 1,675 | -1.33% | 2,800 | 76億833万 | +23.53% | 8.19 | 1.02 |
| 07/01 | 1,698 | 1,698 | 1,673 | 1,698 | +1.49% | 1,200 | 77億1053万 | +26.77% | 8.3 | 1.03 |
| 06/30 | 1,700 | 1,700 | 1,663 | 1,673 | -3.04% | 3,200 | 75億9697万 | +26.61% | 8.18 | 1.02 |
| 06/29 | 1,700 | 1,725 | 1,700 | 1,725 | +2.99% | 9,200 | 78億3544万 | +32.29% | 8.44 | 1.05 |
| 06/26 | 1,680 | 1,903 | 1,523 | 1,675 | +1.21% | 46,800 | 76億833万 | +30.15% | 8.19 | 1.02 |
| 06/25 | 1,655 | 1,655 | 1,655 | 1,655 | +17.79% | 800 | 75億1748万 | +30.31% | 8.09 | 1.01 |
| 06/24 | 1,383 | 1,405 | 1,383 | 1,405 | +14.23% | 16,400 | 63億8191万 | +12.13% | 6.87 | 0.85 |
| 06/17 | 1,230 | 1,230 | 1,230 | 1,230 | -1.4% | 400 | 55億8701万 | -1.28% | 6.02 | 0.75 |
| 06/16 | 1,273 | 1,273 | 1,248 | 1,248 | -1.96% | 800 | 56億6650万 | +0.12% | 6.1 | 0.76 |
| 06/15 | 1,228 | 1,273 | 1,228 | 1,273 | +3.88% | 2,000 | 57億8006万 | +2.04% | 6.22 | 0.77 |
| 06/12 | 1,225 | 1,225 | 1,225 | 1,225 | -2% | 800 | 55億6430万 | -1.84% | 5.99 | 0.75 |
| 06/04 | 1,250 | 1,250 | 1,250 | 1,250 | -1.96% | 400 | 56億7786万 | +0.08% | 6.11 | 0.76 |
| 05/29 | 1,275 | 1,275 | 1,275 | 1,275 | -1.73% | 400 | 57億9141万 | +2.08% | 6.24 | 0.78 |
| 05/28 | 1,298 | 1,298 | 1,298 | 1,298 | +1.76% | 2,400 | 58億9361万 | +4.05% | 6.35 | 0.79 |
| 05/27 | 1,258 | 1,275 | 1,250 | 1,275 | +2.2% | 2,000 | 57億9141万 | +2.41% | 6.24 | 0.78 |
| 05/26 | 1,248 | 1,248 | 1,248 | 1,248 | -1.96% | 400 | 56億6650万 | +0.28% | 6.1 | 0.76 |
| 05/22 | 1,290 | 1,290 | 1,273 | 1,273 | +3.67% | 1,200 | 57億8006万 | +2.29% | 6.22 | 0.77 |
| 05/21 | 1,210 | 1,228 | 1,210 | 1,228 | +1.45% | 800 | 55億7565万 | -1.33% | 6 | 0.75 |
| 05/20 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 800 | 54億9616万 | -2.81% | 5.92 | 0.74 |
| 05/18 | 1,210 | 1,210 | 1,210 | 1,210 | -2.81% | 400 | 54億9616万 | -2.89% | 5.92 | 0.74 |
| 05/07 | 1,245 | 1,245 | 1,245 | 1,245 | +0.1% | 400 | 56億5514万 | -0.16% | 6.09 | 0.76 |
| 04/28 | 1,243 | 1,244 | 1,243 | 1,244 | +3% | 2,800 | 56億4947万 | -0.18% | 6.08 | 0.76 |
| 04/23 | 1,208 | 1,208 | 1,208 | 1,208 | -1.43% | 400 | 54億8481万 | -3.09% | 5.91 | 0.73 |
| 04/13 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 400 | 55億6430万 | -1.69% | 5.99 | 0.75 |
| 04/10 | 1,225 | 1,225 | 1,225 | 1,225 | -1.9% | 400 | 55億6430万 | -1.69% | 5.99 | 0.75 |
| 04/08 | 1,249 | 1,249 | 1,249 | 1,249 | -0.1% | 400 | 56億7218万 | +0.14% | 6.11 | 0.76 |
| 04/01 | 1,263 | 1,263 | 1,250 | 1,250 | -0.79% | 800 | 56億7786万 | +0.24% | 6.11 | 0.76 |
| 03/31 | 1,260 | 1,260 | 1,260 | 1,260 | -1.95% | 400 | 57億2328万 | +1.12% | 6.16 | 0.73 |
| 03/30 | 1,275 | 1,285 | 1,275 | 1,285 | +2.8% | 2,400 | 58億3684万 | +3.3% | 6.28 | 0.75 |
| 03/26 | 1,253 | 1,253 | 1,250 | 1,250 | +1.01% | 800 | 56億7786万 | +0.64% | 6.11 | 0.73 |
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 | 1,719 2026/10/23 | 3,400 | 312億3277万 | +15.76% 1,485 | |||
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）
- 2026/10/23 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
584円（2022/03/15） - 195%（2.95倍）
1,719円（10/23）
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。
