FOOD&LIFE COMPANIES（3563）の時価総額の推移
- 2017年9月29日
- 991億8139万
- 2018年9月28日
- 1953億1170万
- 2019年9月30日
- 2109億7842万
- 2020年9月30日
- 3072億9970万
- 2021年9月30日
- 5989億1570万
- 2022年9月30日
- 2572億6061万
- 2023年9月29日
- 2908億3535万
- 2024年9月30日
- 3255億6920万
- 2025年9月30日
- 8762億5047万
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 9,749 | 9,893 | 9,746 | 9,753 | -1.47% | 1,297,500 | 1兆1320億 | +1.5% | 46.15 | 10.59 |
| 03/26 | 10,005 | 10,005 | 9,795 | 9,899 | -1.5% | 770,700 | 1兆1489億 | +3.11% | 46.84 | 10.75 |
| 03/25 | 9,980 | 10,170 | 9,938 | 10,050 | +2.02% | 971,600 | 1兆1664億 | +4.98% | 47.56 | 10.91 |
| 03/24 | 9,879 | 9,940 | 9,661 | 9,851 | +4.48% | 1,157,800 | 1兆1433億 | +3.21% | 46.62 | 10.7 |
| 03/23 | 9,418 | 9,555 | 9,266 | 9,429 | -0.85% | 1,014,700 | 1兆944億 | -1% | 44.62 | 10.24 |
| 03/19 | 9,604 | 9,734 | 9,510 | 9,510 | -2.13% | 774,500 | 1兆1038億 | -0.15% | 45 | 10.32 |
| 03/18 | 9,500 | 9,739 | 9,453 | 9,717 | +2.6% | 533,700 | 1兆1278億 | +2.2% | 45.98 | 10.55 |
| 03/17 | 9,625 | 9,730 | 9,455 | 9,471 | -0.57% | 631,300 | 1兆992億 | -0.17% | 44.82 | 10.28 |
| 03/16 | 9,650 | 9,708 | 9,297 | 9,525 | -1.19% | 994,800 | 1兆1055億 | +0.41% | 45.07 | 10.34 |
| 03/13 | 9,478 | 9,749 | 9,467 | 9,640 | +2.7% | 1,370,500 | 1兆1189億 | +2% | 45.62 | 10.47 |
| 03/12 | 9,412 | 9,600 | 9,241 | 9,387 | -1.57% | 1,403,300 | 1兆895億 | -0.11% | 44.42 | 10.19 |
| 03/11 | 9,380 | 9,671 | 9,330 | 9,537 | +2.71% | 1,224,400 | 1兆1069億 | +2.04% | 45.13 | 10.35 |
| 03/10 | 8,966 | 9,386 | 8,843 | 9,285 | +5.32% | 1,976,200 | 1兆777億 | -0.12% | 43.94 | 10.08 |
| 03/09 | 8,961 | 9,050 | 8,640 | 8,816 | -4.79% | 2,870,300 | 1兆232億 | -4.84% | 41.72 | 9.57 |
| 03/06 | 8,727 | 9,359 | 8,452 | 9,260 | -5.29% | 13,728,500 | 1兆748億 | +0.12% | 43.82 | 10.05 |
| 03/05 | 10,055 | 10,440 | 9,777 | 9,777 | -1.27% | 1,460,400 | 1兆1348億 | +5.87% | 46.27 | 10.61 |
| 03/04 | 9,494 | 10,020 | 9,485 | 9,903 | +3.21% | 1,929,400 | 1兆1494億 | +7.66% | 46.86 | 10.75 |
| 03/03 | 10,085 | 10,240 | 9,574 | 9,595 | -4.1% | 1,174,700 | 1兆1136億 | +4.78% | 45.4 | 10.42 |
| 03/02 | 9,804 | 10,250 | 9,794 | 10,005 | -0.6% | 892,500 | 1兆1612億 | +9.6% | 47.35 | 10.86 |
| 02/27 | 9,730 | 10,065 | 9,689 | 10,065 | +3.76% | 835,800 | 1兆1682億 | +10.91% | 47.63 | 10.93 |
| 02/26 | 9,700 | 9,844 | 9,673 | 9,700 | +0.13% | 734,800 | 1兆1258億 | +7.51% | 45.9 | 10.53 |
| 02/25 | 9,492 | 9,719 | 9,474 | 9,687 | +2.51% | 776,700 | 1兆1243億 | +7.75% | 45.84 | 10.52 |
| 02/24 | 9,464 | 9,558 | 9,333 | 9,450 | +1.46% | 988,100 | 1兆968億 | +5.68% | 44.72 | 10.26 |
| 02/20 | 9,455 | 9,485 | 9,273 | 9,314 | -3.03% | 752,800 | 1兆810億 | +4.64% | 44.08 | 10.11 |
| 02/19 | 9,462 | 9,634 | 9,430 | 9,605 | +0.96% | 677,800 | 1兆1148億 | +8.31% | 45.45 | 10.43 |
| 02/18 | 9,352 | 9,549 | 9,312 | 9,514 | +2.99% | 1,024,600 | 1兆1042億 | +7.76% | 45.02 | 10.33 |
| 02/17 | 9,265 | 9,305 | 9,101 | 9,238 | -1.05% | 1,102,700 | 1兆722億 | +5.16% | 43.72 | 10.03 |
| 02/16 | 9,582 | 9,660 | 9,275 | 9,336 | -0.04% | 934,400 | 1兆836億 | +6.5% | 44.18 | 10.14 |
| 02/13 | 9,660 | 9,676 | 9,305 | 9,340 | -0.94% | 1,169,300 | 1兆840億 | +6.91% | 44.2 | 10.14 |
| 02/12 | 9,682 | 9,688 | 9,220 | 9,429 | +3.63% | 2,100,800 | 1兆944億 | +8.39% | 44.62 | 10.24 |
| 02/10 | 9,314 | 9,385 | 9,076 | 9,099 | -1.18% | 1,152,200 | 1兆561億 | +5.11% | 43.06 | 9.88 |
| 02/09 | 9,413 | 9,510 | 9,149 | 9,208 | -2.39% | 2,768,300 | 1兆687億 | +6.73% | 43.57 | 10 |
| 02/06 | 8,655 | 9,471 | 8,290 | 9,433 | +8.99% | 5,449,400 | 1兆948億 | +10.01% | 44.64 | 10.24 |
| 02/05 | 8,349 | 8,727 | 8,222 | 8,655 | +4.53% | 1,816,000 | 1兆45億 | +1.64% | 40.96 | 9.4 |
| 02/04 | 8,195 | 8,369 | 8,155 | 8,280 | +2.13% | 1,565,100 | 9610億5284万 | -2.38% | 39.18 | 8.99 |
| 02/03 | 8,297 | 8,297 | 8,055 | 8,107 | -2.41% | 1,318,000 | 9409億7287万 | -4.2% | 38.36 | 8.8 |
| 02/02 | 8,471 | 8,503 | 8,207 | 8,307 | -1.94% | 929,300 | 9641億8671万 | -1.66% | 39.31 | 9.02 |
| 01/30 | 8,450 | 8,519 | 8,306 | 8,471 | +0.24% | 799,500 | 9832億2205万 | +0.57% | 40.09 | 9.2 |
| 01/29 | 8,785 | 8,881 | 8,446 | 8,451 | -4.99% | 1,446,200 | 9809億67万 | +0.74% | 39.99 | 9.18 |
| 01/28 | 8,927 | 9,064 | 8,867 | 8,895 | +0.3% | 654,400 | 1兆324億 | +6.42% | 42.09 | 9.66 |
| 01/27 | 8,915 | 9,012 | 8,842 | 8,868 | -0.18% | 803,900 | 1兆293億 | +6.79% | 41.96 | 9.63 |
| 01/26 | 8,913 | 9,014 | 8,814 | 8,884 | +0.09% | 1,121,100 | 1兆311億 | +7.7% | 42.04 | 9.65 |
| 01/23 | 8,680 | 8,913 | 8,663 | 8,876 | +2.38% | 841,300 | 1兆302億 | +8.3% | 42 | 9.64 |
| 01/22 | 8,773 | 8,825 | 8,608 | 8,670 | -0.58% | 721,100 | 1兆63億 | +6.34% | 41.03 | 9.41 |
| 01/21 | 8,854 | 8,975 | 8,696 | 8,721 | -2.17% | 1,091,300 | 1兆122億 | +7.49% | 41.27 | 9.47 |
| 01/20 | 8,487 | 9,138 | 8,473 | 8,914 | +5.07% | 1,817,100 | 1兆346億 | +10.6% | 42.18 | 9.68 |
| 01/19 | 8,387 | 8,536 | 8,330 | 8,484 | +0.77% | 846,000 | 9847億3095万 | +5.96% | 40.15 | 9.21 |
| 01/16 | 8,470 | 8,514 | 8,325 | 8,419 | -1.01% | 1,006,600 | 9771億8646万 | +5.61% | 39.84 | 9.14 |
| 01/15 | 8,598 | 8,804 | 8,474 | 8,505 | -1.25% | 1,112,800 | 9871億6840万 | +7.06% | 40.25 | 9.23 |
| 01/14 | 8,600 | 8,690 | 8,458 | 8,613 | +2.15% | 894,200 | 9997億388万 | +8.92% | 40.76 | 9.35 |
| 01/13 | 8,883 | 8,966 | 8,381 | 8,432 | -3.55% | 1,546,600 | 9786億9535万 | +7.17% | 39.9 | 9.15 |
| 01/09 | 8,650 | 8,785 | 8,566 | 8,742 | +1.7% | 855,300 | 1兆146億 | +11.65% | 41.37 | 9.49 |
| 01/08 | 8,490 | 8,808 | 8,450 | 8,596 | +2.26% | 1,411,700 | 9977億3070万 | +10.77% | 40.68 | 9.33 |
| 01/07 | 8,548 | 8,578 | 8,350 | 8,406 | +0.14% | 1,042,900 | 9756億7756万 | +9.17% | 39.78 | 9.13 |
| 01/06 | 8,511 | 8,570 | 8,362 | 8,394 | +0.73% | 1,397,700 | 9742億8473万 | +9.8% | 39.72 | 9.11 |
| 01/05 | 8,005 | 8,333 | 8,005 | 8,333 | +5.31% | 1,585,700 | 9672億451万 | +9.7% | 39.43 | 9.05 |
| 2025 | ||||||||||
| 12/30 | 7,912 | 7,968 | 7,873 | 7,913 | -0.37% | 634,100 | 9184億5545万 | +4.78% | 37.45 | 8.57 |
| 12/29 | 7,851 | 7,982 | 7,775 | 7,942 | +1.48% | 804,400 | 9218億2145万 | +5.82% | 37.58 | 8.6 |
| 12/26 | 7,748 | 7,881 | 7,721 | 7,826 | +0.54% | 604,800 | 9083億5743万 | +4.91% | 37.03 | 8.47 |
| 12/25 | 7,741 | 7,784 | 7,675 | 7,784 | +0.56% | 472,300 | 9034億8252万 | +5.02% | 36.84 | 8.43 |
| 12/24 | 7,700 | 7,786 | 7,636 | 7,741 | +0.7% | 570,400 | 8984億9155万 | +5.26% | 36.63 | 8.38 |
| 12/23 | 7,600 | 7,709 | 7,518 | 7,687 | +0.65% | 650,500 | 8922億2381万 | +5.16% | 36.38 | 8.32 |
| 12/22 | 7,691 | 7,730 | 7,508 | 7,637 | -0.56% | 759,000 | 8864億2035万 | +5% | 36.14 | 8.27 |
| 12/19 | 7,640 | 7,749 | 7,539 | 7,680 | +1.99% | 879,400 | 8914億1133万 | +5.48% | 36.34 | 8.31 |
| 12/18 | 7,531 | 7,615 | 7,475 | 7,530 | +0.53% | 568,500 | 8740億95万 | +3.24% | 35.63 | 8.15 |
| 12/17 | 7,628 | 7,635 | 7,454 | 7,490 | -1.06% | 622,400 | 8693億5818万 | +2.5% | 35.44 | 8.11 |
| 12/16 | 7,800 | 7,812 | 7,568 | 7,570 | -2.95% | 691,600 | 8786億4372万 | +3.46% | 35.82 | 8.2 |
| 12/15 | 7,670 | 7,845 | 7,612 | 7,800 | +1.69% | 979,100 | 9053億3963万 | +6.41% | 36.91 | 8.44 |
| 12/12 | 7,430 | 7,680 | 7,380 | 7,670 | +3.86% | 1,153,600 | 8902億5064万 | +4.51% | 36.3 | 8.3 |
| 12/11 | 7,715 | 7,734 | 7,366 | 7,385 | -2.76% | 833,200 | 8571億7092万 | +0.6% | 34.95 | 8 |
| 12/10 | 7,638 | 7,661 | 7,523 | 7,595 | -0.29% | 796,300 | 8815億4545万 | +3.26% | 35.94 | 8.22 |
| 12/09 | 7,685 | 7,771 | 7,614 | 7,617 | -1.26% | 1,402,300 | 8840億9897万 | +3.58% | 36.04 | 8.25 |
| 12/08 | 7,754 | 7,935 | 7,658 | 7,714 | +1.41% | 1,550,400 | 8953億5768万 | +4.97% | 36.5 | 8.35 |
| 12/05 | 7,503 | 7,794 | 7,492 | 7,607 | +0.07% | 1,127,900 | 8829億3828万 | +3.75% | 36 | 8.24 |
| 12/04 | 7,480 | 7,660 | 7,469 | 7,602 | +1.62% | 1,245,900 | 8823億5793万 | +3.95% | 35.97 | 8.23 |
| 12/03 | 7,040 | 7,523 | 7,029 | 7,481 | +6.76% | 2,293,400 | 8683億1356万 | +2.45% | 35.4 | 8.1 |
| 12/02 | 7,099 | 7,227 | 6,996 | 7,007 | -1.17% | 737,500 | 8132億9677万 | -3.99% | 33.16 | 7.59 |
| 12/01 | 7,078 | 7,330 | 7,065 | 7,090 | +0.85% | 1,133,000 | 8229億3051万 | -3.02% | 33.55 | 7.68 |
| 11/28 | 7,136 | 7,176 | 7,022 | 7,030 | -2.08% | 843,400 | 8159億6636万 | -3.96% | 33.27 | 7.61 |
| 11/27 | 7,269 | 7,390 | 7,081 | 7,179 | -0.68% | 1,345,600 | 8332億6067万 | -2.09% | 33.97 | 7.77 |
| 11/26 | 6,721 | 7,285 | 6,710 | 7,228 | +7.51% | 2,122,300 | 8389億4806万 | -1.36% | 34.2 | 7.83 |
| 11/25 | 6,733 | 6,819 | 6,602 | 6,723 | -1.61% | 1,761,400 | 7803億3312万 | -8.17% | 31.81 | 7.28 |
| 11/21 | 6,664 | 6,865 | 6,577 | 6,833 | +3.09% | 2,007,400 | 7931億73万 | -6.86% | 32.33 | 7.4 |
| 11/20 | 6,321 | 6,788 | 6,244 | 6,628 | +4.79% | 3,494,500 | 7693億655万 | -9.77% | 31.36 | 7.18 |
| 11/19 | 6,640 | 6,848 | 6,257 | 6,325 | -4.92% | 6,658,300 | 7341億3758万 | -14.13% | 29.93 | 6.85 |
| 11/18 | 6,758 | 6,894 | 6,616 | 6,652 | -1.64% | 2,701,900 | 7720億9221万 | -10.06% | 31.48 | 7.2 |
| 11/17 | 7,002 | 7,090 | 6,644 | 6,763 | -13.72% | 6,645,200 | 7849億7589万 | -8.69% | 32 | 7.32 |
| 11/14 | 7,968 | 8,075 | 7,820 | 7,838 | -2.03% | 829,800 | 9097億5026万 | +5.75% | 37.09 | 8.49 |
| 11/13 | 7,894 | 8,123 | 7,835 | 8,000 | +1.94% | 1,106,900 | 9285億5347万 | +8.39% | 37.86 | 8.66 |
| 11/12 | 7,739 | 8,049 | 7,736 | 7,848 | +1.41% | 1,340,400 | 9109億1095万 | +6.85% | 37.14 | 8.5 |
| 11/11 | 7,971 | 8,027 | 7,621 | 7,739 | -2.09% | 1,552,400 | 8982億5941万 | +5.8% | 36.62 | 8.38 |
| 11/10 | 7,891 | 8,012 | 7,589 | 7,904 | -1.42% | 2,512,600 | 9174億1083万 | +8.44% | 37.4 | 8.56 |
| 11/07 | 7,582 | 8,135 | 6,945 | 8,018 | +3.98% | 15,031,700 | 9306億4271万 | +10.21% | 37.94 | 8.68 |
| 11/06 | 7,884 | 7,899 | 7,655 | 7,711 | -0.3% | 2,063,100 | 8950億947万 | +6.07% | 36.49 | 8.35 |
| 11/05 | 7,630 | 7,734 | 7,512 | 7,734 | +2.19% | 1,823,300 | 8976億7906万 | +6.37% | 36.6 | 8.37 |
| 11/04 | 7,440 | 7,604 | 7,406 | 7,568 | +0.71% | 1,337,900 | 8784億1158万 | +3.93% | 35.81 | 8.19 |
| 10/31 | 7,251 | 7,515 | 7,231 | 7,515 | +3.19% | 1,165,600 | 8722億5991万 | +2.82% | 35.56 | 8.14 |
| 10/30 | 7,261 | 7,310 | 7,224 | 7,283 | +2.1% | 843,100 | 8453億3186万 | -0.7% | 34.46 | 7.88 |
| 10/29 | 7,234 | 7,282 | 7,133 | 7,133 | -2.43% | 837,700 | 8279億2148万 | -3.15% | 33.75 | 7.72 |
| 10/28 | 7,420 | 7,436 | 7,275 | 7,311 | -1.14% | 531,100 | 8485億8180万 | -1.3% | 34.6 | 7.92 |
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 | |
| 2017年 9月期 | 929 3,715 9/29 | 811 3,245 6/5 | 18,153,200 4,538,300 3/30 | 1020億988万 | 891億419万 | 991億8139万 9/29 |
| 2018年 9月期 | 1,753 7,010 6/14 | 869 3,475 11/8 | 2,692,400 673,100 11/22 | 2033億7759万 | 954億1974万 | 1953億1170万 9/28 |
| 2019年 9月期 | 1,970 7,880 6/17 | 1,383 5,530 12/25 | 16,440,400 4,110,100 7/4 | 2286億1846万 | 1604億3910万 | 2109億7842万 9/30 |
| 2020年 9月期 | 2,800 9/7 | 1,250 4/6 | 6,632,800 1,658,200 3/19 | 3249億3995万 | 1450億6248万 | 3072億9970万 9/30 |
| 2021年 9月期 | 5,480 4/12 | 2,656 10/2 | 3,093,400 3/3 | 6359億5391万 | 3082億2875万 | 5989億1570万 9/30 |
| 2022年 9月期 | 5,320 11/18 | 2,060 9/2 | 10,535,700 8/31 | 6174億8805万 | 2391億251万 | 2572億6061万 9/30 |
| 2023年 9月期 | 3,710 3/10 | 2,132 10/3 | 8,741,600 11/4 | 4306億1667万 | 2474億5950万 | 2908億3535万 9/29 |
| 2024年 9月期 | 3,294 5/10 | 2,013 8/5 | 12,969,000 5/10 | 3823億3189万 | 2336億4726万 | 3255億6920万 9/30 |
| 2025年 9月期 | 8,883 8/19 | 2,830 10/2 | 16,198,300 8/6 | 1兆310億 | 3284億7579万 | 8762億5047万 9/30 |
| 最新 | 9,753 2026/3/27 | 1,297,500 | 1兆1320億 | |||
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。
