FOOD&LIFE COMPANIES（3563）の時価総額の推移
- 2017年9月29日
- 990億7155万
- 2018年9月28日
- 1951億9565万
- 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
- 8763億6373万
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 5,801 | 5,828 | 5,665 | 5,806 | -0.58% | 2,275,700 | 6738億9768万 | +3.72% | 41.89 | 10.59 |
| 08/17 | 5,938 | 5,964 | 5,808 | 5,840 | -0.36% | 1,051,200 | 6778億4403万 | +5.07% | 42.14 | 10.65 |
| 08/14 | 5,731 | 5,937 | 5,707 | 5,861 | +1.24% | 1,993,800 | 6802億8148万 | +6.2% | 42.29 | 10.69 |
| 08/13 | 5,791 | 5,871 | 5,693 | 5,789 | +0.33% | 2,023,200 | 6719億2450万 | +5.6% | 41.77 | 10.56 |
| 08/12 | 5,930 | 6,029 | 5,702 | 5,770 | -2.67% | 2,460,600 | 6697億1919万 | +6.05% | 41.63 | 10.53 |
| 08/10 | 5,772 | 5,942 | 5,577 | 5,928 | +4.51% | 3,333,700 | 6880億5812万 | +9.88% | 42.77 | 10.81 |
| 08/07 | 5,972 | 6,039 | 5,478 | 5,672 | -2.54% | 6,508,100 | 6583億4441万 | +6.14% | 40.92 | 10.35 |
| 08/06 | 6,001 | 6,062 | 5,786 | 5,820 | -1.37% | 2,415,500 | 6755億2265万 | +9.69% | 41.99 | 10.62 |
| 08/05 | 5,724 | 5,923 | 5,633 | 5,901 | +4.93% | 2,169,800 | 6849億2425万 | +12.1% | 42.58 | 10.77 |
| 08/04 | 5,513 | 5,670 | 5,423 | 5,624 | +1.98% | 1,853,500 | 6527億7309万 | +7.68% | 40.58 | 10.26 |
| 08/03 | 5,530 | 5,615 | 5,430 | 5,515 | -0.79% | 1,240,900 | 6401億2154万 | +6.04% | 39.79 | 10.06 |
| 07/31 | 5,575 | 5,702 | 5,511 | 5,559 | -3.1% | 2,360,000 | 6452億2859万 | +7.34% | 40.11 | 10.14 |
| 07/30 | 5,850 | 5,880 | 5,692 | 5,737 | -1.86% | 2,206,300 | 6658億8890万 | +11.29% | 41.39 | 10.47 |
| 07/29 | 5,698 | 5,893 | 5,593 | 5,846 | +1.92% | 2,778,900 | 6785億4044万 | +14.31% | 42.18 | 10.66 |
| 07/28 | 5,700 | 5,757 | 5,616 | 5,736 | +1.4% | 1,841,400 | 6657億7283万 | +13.16% | 41.38 | 10.46 |
| 07/27 | 5,493 | 5,661 | 5,434 | 5,657 | +4.22% | 1,669,600 | 6566億337万 | +12.55% | 40.81 | 10.32 |
| 07/24 | 5,433 | 5,500 | 5,344 | 5,428 | -0.09% | 1,228,300 | 6300億2353万 | +8.89% | 39.16 | 9.9 |
| 07/23 | 5,361 | 5,505 | 5,281 | 5,433 | +1.97% | 2,132,300 | 6306億387万 | +9.62% | 39.2 | 9.91 |
| 07/22 | 5,399 | 5,465 | 5,306 | 5,328 | -0.32% | 1,947,400 | 6184億1661万 | +8.03% | 38.44 | 9.72 |
| 07/21 | 5,450 | 5,450 | 5,298 | 5,345 | -1.18% | 1,624,400 | 6203億8978万 | +8.59% | 38.56 | 9.75 |
| 07/17 | 5,362 | 5,578 | 5,345 | 5,409 | -0.26% | 2,094,100 | 6278億1821万 | +10.19% | 39.03 | 9.87 |
| 07/16 | 5,250 | 5,459 | 5,250 | 5,423 | +4.19% | 1,817,700 | 6294億4318万 | +10.83% | 39.13 | 9.89 |
| 07/15 | 5,260 | 5,327 | 5,128 | 5,205 | -0.86% | 1,967,100 | 6041億4010万 | +6.86% | 37.55 | 9.5 |
| 07/14 | 5,082 | 5,302 | 5,003 | 5,250 | +3.39% | 2,523,700 | 6093億6321万 | +8% | 37.88 | 9.58 |
| 07/13 | 4,876 | 5,122 | 4,864 | 5,078 | +5.66% | 2,613,800 | 5893億9931万 | +4.87% | 36.64 | 9.26 |
| 07/10 | 4,830 | 4,905 | 4,736 | 4,806 | -0.91% | 1,409,900 | 5578億2849万 | -0.58% | 34.67 | 8.77 |
| 07/09 | 4,845 | 4,869 | 4,777 | 4,850 | -1.64% | 1,808,400 | 5629億3554万 | +0.23% | 34.99 | 8.85 |
| 07/08 | 4,950 | 4,986 | 4,797 | 4,931 | +3.18% | 3,337,900 | 5723億3714万 | +1.84% | 35.58 | 9 |
| 07/07 | 4,555 | 4,853 | 4,515 | 4,779 | +3.53% | 2,597,800 | 5546億9463万 | -1.55% | 34.48 | 8.72 |
| 07/06 | 4,654 | 4,694 | 4,561 | 4,616 | -0.58% | 1,780,200 | 5357億7535万 | -5.25% | 33.3 | 8.42 |
| 07/03 | 4,653 | 4,842 | 4,630 | 4,643 | -1.8% | 2,498,300 | 5389億922万 | -5.23% | 33.5 | 8.47 |
| 07/02 | 4,918 | 4,928 | 4,707 | 4,728 | -1.05% | 2,247,400 | 5487億7510万 | -4.12% | 34.11 | 8.63 |
| 07/01 | 4,858 | 4,858 | 4,675 | 4,778 | -2.13% | 2,418,100 | 5545億7856万 | -3.47% | 34.47 | 8.72 |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 5,055 | 5,091 | 4,833 | 4,882 | -3.42% | 2,391,600 | 5666億4975万 | -1.57% | 35.22 | 4.45 |
| 06/29 | 4,998 | 5,157 | 4,950 | 5,055 | +1.41% | 1,853,400 | 5867億2972万 | +1.71% | 36.47 | 4.61 |
| 06/26 | 5,000 | 5,035 | 4,954 | 4,985 | +0.87% | 2,791,200 | 1兆1570億 | +0.27% | 35.96 | 9.09 |
| 06/25 | 4,750 | 4,957 | 4,618 | 4,942 | +4.63% | 3,504,000 | 1兆1471億 | -0.93% | 35.65 | 9.01 |
| 06/24 | 4,750 | 4,885 | 4,702 | 4,723 | +0.02% | 2,932,800 | 1兆963億 | -5.6% | 34.07 | 8.61 |
| 06/23 | 4,627 | 4,806 | 4,577 | 4,722 | +1.23% | 3,857,000 | 1兆961億 | -6.1% | 34.06 | 8.61 |
| 06/22 | 4,624 | 4,736 | 4,592 | 4,665 | +0.85% | 2,428,800 | 1兆828億 | -7.73% | 33.65 | 8.51 |
| 06/19 | 4,825 | 4,833 | 4,597 | 4,625 | -1.45% | 2,809,200 | 1兆736億 | -8.9% | 33.36 | 8.44 |
| 06/18 | 4,773 | 4,840 | 4,651 | 4,693 | -3.2% | 4,099,000 | 1兆894億 | -7.96% | 33.85 | 8.56 |
| 06/17 | 5,150 | 5,263 | 4,813 | 4,848 | -4.47% | 3,299,400 | 1兆1254億 | -5.4% | 34.97 | 8.84 |
| 06/16 | 5,085 | 5,085 | 4,895 | 5,075 | +1% | 2,085,800 | 1兆1781億 | -1.4% | 36.61 | 9.26 |
| 06/15 | 5,023 | 5,088 | 4,959 | 5,025 | +0.63% | 1,643,000 | 1兆1664億 | -2.47% | 36.25 | 9.17 |
| 06/12 | 4,935 | 5,015 | 4,835 | 4,994 | +2.11% | 1,692,200 | 1兆1591億 | -3.17% | 36.02 | 9.11 |
| 06/11 | 4,975 | 5,023 | 4,888 | 4,891 | -0.83% | 1,859,600 | 1兆1352億 | -5.28% | 35.28 | 8.92 |
| 06/10 | 4,805 | 4,988 | 4,793 | 4,932 | +3.03% | 1,540,800 | 1兆1447億 | -4.41% | 35.57 | 8.99 |
| 06/09 | 4,888 | 4,900 | 4,756 | 4,787 | -1.66% | 1,547,600 | 1兆1111億 | -6.97% | 34.53 | 8.73 |
| 06/08 | 4,881 | 4,964 | 4,850 | 4,868 | -1.54% | 1,557,200 | 1兆1299億 | -5.21% | 35.11 | 8.88 |
| 06/05 | 4,846 | 5,038 | 4,830 | 4,944 | +0.47% | 2,241,000 | 1兆1475億 | -3.47% | 35.66 | 9.02 |
| 06/04 | 5,120 | 5,135 | 4,815 | 4,921 | -5.78% | 4,740,400 | 1兆1422億 | -3.63% | 35.49 | 8.97 |
| 06/03 | 5,250 | 5,360 | 5,135 | 5,223 | -0.29% | 1,302,000 | 1兆2123億 | +2.56% | 37.67 | 9.53 |
| 06/02 | 5,175 | 5,258 | 5,140 | 5,238 | -1.13% | 1,321,000 | 1兆2158億 | +3.39% | 37.78 | 9.55 |
| 06/01 | 5,393 | 5,398 | 5,248 | 5,298 | -2.57% | 1,376,600 | 1兆2297億 | +5.13% | 38.21 | 9.66 |
| 05/29 | 5,213 | 5,468 | 5,180 | 5,438 | +4.67% | 1,873,400 | 1兆2622億 | +8.42% | 39.22 | 9.92 |
| 05/28 | 5,080 | 5,240 | 5,055 | 5,195 | +3.02% | 1,500,400 | 1兆2059億 | +4.17% | 37.47 | 9.48 |
| 05/27 | 5,093 | 5,133 | 4,955 | 5,043 | -1.42% | 1,775,800 | 1兆1705億 | +1.56% | 36.37 | 9.2 |
| 05/26 | 5,125 | 5,285 | 5,048 | 5,115 | +0.34% | 2,395,200 | 1兆1873億 | +3.27% | 36.9 | 9.33 |
| 05/25 | 5,450 | 5,450 | 5,058 | 5,098 | -5.82% | 3,072,000 | 1兆1833億 | +3.21% | 36.77 | 9.3 |
| 05/22 | 5,283 | 5,460 | 5,273 | 5,413 | +2.12% | 1,378,400 | 1兆2564億 | +9.85% | 39.04 | 9.87 |
| 05/21 | 5,500 | 5,588 | 5,255 | 5,300 | -1.53% | 1,934,400 | 1兆2303億 | +8.12% | 38.23 | 9.67 |
| 05/20 | 5,410 | 5,438 | 5,340 | 5,383 | +0.37% | 1,476,600 | 1兆2494億 | +10.25% | 38.83 | 9.82 |
| 05/19 | 5,300 | 5,478 | 5,253 | 5,363 | +2.48% | 2,124,000 | 1兆2448億 | +10.48% | 38.68 | 9.78 |
| 05/18 | 5,225 | 5,288 | 5,125 | 5,233 | +1.21% | 1,318,400 | 1兆2146億 | +8.29% | 37.74 | 9.54 |
| 05/15 | 5,350 | 5,420 | 5,150 | 5,170 | -3.32% | 2,014,800 | 1兆2001億 | +7.4% | 37.29 | 9.43 |
| 05/14 | 5,355 | 5,370 | 5,150 | 5,348 | -0.97% | 2,527,800 | 1兆2413億 | +11.43% | 38.57 | 9.75 |
| 05/13 | 5,280 | 5,488 | 5,260 | 5,400 | +4.1% | 2,537,400 | 1兆2535億 | +12.97% | 38.95 | 9.85 |
| 05/12 | 5,330 | 5,393 | 5,128 | 5,188 | +0.63% | 2,855,400 | 1兆2042億 | +9.05% | 37.42 | 9.46 |
| 05/11 | 5,250 | 5,335 | 5,093 | 5,155 | +0.1% | 3,588,000 | 1兆1966億 | +8.66% | 37.19 | 9.4 |
| 05/08 | 4,953 | 5,423 | 4,860 | 5,150 | +7.49% | 15,824,800 | 1兆1955億 | +9.04% | 37.15 | 9.39 |
| 05/07 | 4,600 | 4,791 | 4,574 | 4,791 | +4.58% | 3,829,800 | 1兆1121億 | +1.81% | 34.56 | 8.74 |
| 05/01 | 4,525 | 4,650 | 4,478 | 4,581 | +0.97% | 1,590,200 | 1兆634億 | -2.72% | 33.04 | 8.36 |
| 04/30 | 4,432 | 4,560 | 4,408 | 4,537 | +0.67% | 2,088,000 | 1兆532億 | -3.96% | 32.73 | 8.28 |
| 04/28 | 4,528 | 4,547 | 4,465 | 4,507 | -1.36% | 1,676,200 | 1兆462億 | -5% | 32.51 | 8.22 |
| 04/27 | 4,515 | 4,581 | 4,463 | 4,569 | +0.21% | 1,401,800 | 1兆606億 | -4.01% | 32.96 | 8.33 |
| 04/24 | 4,601 | 4,613 | 4,508 | 4,560 | -0.32% | 1,088,600 | 1兆584億 | -4.33% | 32.89 | 8.32 |
| 04/23 | 4,507 | 4,605 | 4,469 | 4,574 | +0.1% | 1,187,200 | 1兆618億 | -4.19% | 32.99 | 8.34 |
| 04/22 | 4,656 | 4,656 | 4,570 | 4,570 | -2.75% | 1,244,200 | 1兆607億 | -4.5% | 32.96 | 8.33 |
| 04/21 | 4,785 | 4,800 | 4,682 | 4,699 | -1.05% | 1,185,000 | 1兆907億 | -1.95% | 33.89 | 8.57 |
| 04/20 | 4,700 | 4,788 | 4,621 | 4,749 | +2.6% | 1,300,600 | 1兆1023億 | -0.97% | 34.25 | 8.66 |
| 04/17 | 4,710 | 4,775 | 4,566 | 4,628 | -2.5% | 1,643,200 | 1兆743億 | -3.54% | 33.38 | 8.44 |
| 04/16 | 4,745 | 4,782 | 4,712 | 4,747 | -0.26% | 999,000 | 1兆1018億 | -1.11% | 34.24 | 8.66 |
| 04/15 | 4,850 | 4,885 | 4,713 | 4,759 | -0.83% | 997,000 | 1兆1047億 | -0.87% | 34.33 | 8.68 |
| 04/14 | 4,807 | 4,842 | 4,741 | 4,799 | +0.17% | 1,035,600 | 1兆1140億 | +0.06% | 34.62 | 8.75 |
| 04/13 | 4,789 | 4,798 | 4,701 | 4,791 | -0.06% | 870,600 | 1兆1121億 | +0.21% | 34.56 | 8.74 |
| 04/10 | 4,676 | 4,794 | 4,651 | 4,794 | +2.07% | 1,593,200 | 1兆1128億 | +0.42% | 34.58 | 8.74 |
| 04/09 | 4,810 | 4,827 | 4,691 | 4,697 | -2.49% | 1,509,400 | 1兆903億 | -1.7% | 33.88 | 8.57 |
| 04/08 | 4,900 | 4,927 | 4,815 | 4,817 | +1.02% | 1,587,400 | 1兆1182億 | +0.61% | 34.75 | 8.79 |
| 04/07 | 4,857 | 4,874 | 4,765 | 4,769 | -0.77% | 984,000 | 1兆1069億 | -0.39% | 34.4 | 8.7 |
| 04/06 | 4,874 | 4,893 | 4,806 | 4,806 | -1.44% | 1,047,000 | 1兆1155億 | +0.18% | 34.66 | 8.76 |
| 04/03 | 4,856 | 4,899 | 4,781 | 4,876 | +1.46% | 1,329,200 | 1兆1317億 | +1.45% | 35.17 | 8.89 |
| 04/02 | 4,884 | 4,956 | 4,782 | 4,806 | -1.17% | 1,739,200 | 1兆1155億 | +0.01% | 34.66 | 8.76 |
| 04/01 | 4,825 | 4,863 | 4,717 | 4,863 | +4.91% | 2,803,200 | 1兆1287億 | +1.18% | 35.08 | 8.87 |
| 03/31 | 4,721 | 4,750 | 4,598 | 4,635 | -2.04% | 2,059,800 | 1兆759億 | -3.46% | 33.43 | 9.18 |
| 03/30 | 4,652 | 4,733 | 4,638 | 4,732 | -2.97% | 2,751,000 | 1兆983億 | -1.47% | 34.13 | 9.38 |
| 03/27 | 4,875 | 4,947 | 4,873 | 4,877 | -1.47% | 2,595,000 | 1兆1320億 | +1.49% | 35.18 | 9.66 |
| 03/26 | 5,003 | 5,003 | 4,898 | 4,950 | -1.5% | 1,541,400 | 1兆1489億 | +3.11% | 35.7 | 9.81 |
| 03/25 | 4,990 | 5,085 | 4,969 | 5,025 | +2.02% | 1,943,200 | 1兆1664億 | +4.97% | 36.25 | 9.96 |
| 03/24 | 4,940 | 4,970 | 4,831 | 4,926 | +4.48% | 2,315,600 | 1兆1433億 | +3.22% | 35.53 | 9.76 |
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 | 464 3,715 9/29 | 406 3,245 6/5 | 36,306,400 4,538,300 3/30 | 1020億988万 | 891億419万 | 990億7155万 9/29 |
| 2018年 9月期 | 876 7,010 6/14 | 434 3,475 11/8 | 5,384,800 673,100 11/22 | 2033億7759万 | 954億1974万 | 1951億9565万 9/28 |
| 2019年 9月期 | 985 7,880 6/17 | 691 5,530 12/25 | 32,880,800 4,110,100 7/4 | 2286億1846万 | 1604億3910万 | 2109億7842万 9/30 |
| 2020年 9月期 | 1,400 2,800 9/7 | 625 1,250 4/6 | 13,265,600 1,658,200 3/19 | 3249億3995万 | 1450億6248万 | 3072億9970万 9/30 |
| 2021年 9月期 | 2,740 5,480 4/12 | 1,328 2,656 10/2 | 6,186,800 3,093,400 3/3 | 6359億5391万 | 3082億2875万 | 5989億1570万 9/30 |
| 2022年 9月期 | 2,660 5,320 11/18 | 1,030 2,060 9/2 | 21,071,400 10,535,700 8/31 | 6175億1359万 | 2391億1240万 | 2572億6061万 9/30 |
| 2023年 9月期 | 1,855 3,710 3/10 | 1,066 2,132 10/3 | 17,483,200 8,741,600 11/4 | 4306億3448万 | 2474億6973万 | 2908億3535万 9/29 |
| 2024年 9月期 | 1,647 3,294 5/10 | 1,007 2,013 8/5 | 25,938,000 12,969,000 5/10 | 3823億3320万 | 2336億4807万 | 3255億6920万 9/30 |
| 2025年 9月期 | 4,442 8,883 8/19 | 1,415 2,830 10/2 | 32,396,600 16,198,300 8/6 | 1兆310億 | 3284億7692万 | 8763億6373万 9/30 |
| 最新 | 5,806 2026/8/18 | 2,275,700 | 1兆3477億 | |||
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。
