シンクロ・フード（3963）の時価総額の推移
- 2017年3月31日
- 122億956万
- 2018年3月30日
- 348億9904万
- 2019年3月29日
- 153億3529万
- 2020年3月31日
- 54億536万
- 2021年3月31日
- 104億5347万
- 2022年3月31日
- 80億3356万
- 2023年3月31日
- 120億6478万
- 2024年3月29日
- 168億627万
- 2025年3月31日
- 151億4625万
- 2026年3月31日
- 117億2180万
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 314 | 322 | 305 | 308 | -1.28% | 385,600 | 89億6988万 | -18.09% | 61.26 | 1.82 |
| 06/02 | 321 | 321 | 308 | 312 | -2.8% | 223,100 | 90億8637万 | -18.11% | 62.05 | 1.84 |
| 06/01 | 338 | 338 | 319 | 321 | -3.89% | 201,200 | 93億4848万 | -16.84% | 63.84 | 1.89 |
| 05/29 | 344 | 355 | 334 | 334 | -2.62% | 209,400 | 97億2708万 | -14.58% | 66.43 | 1.97 |
| 05/28 | 338 | 343 | 331 | 343 | +1.78% | 212,800 | 99億8918万 | -13.38% | 68.22 | 2.02 |
| 05/27 | 333 | 345 | 327 | 337 | +1.2% | 262,700 | 98億1445万 | -15.75% | 67.02 | 1.99 |
| 05/26 | 340 | 342 | 331 | 333 | -0.89% | 271,100 | 96億9795万 | -17.57% | 66.23 | 1.97 |
| 05/25 | 352 | 357 | 332 | 336 | -2.89% | 316,700 | 97億8532万 | -17.85% | 66.82 | 1.98 |
| 05/22 | 335 | 352 | 334 | 346 | +1.76% | 145,200 | 100億7655万 | -16.22% | 68.81 | 2.04 |
| 05/21 | 348 | 350 | 333 | 340 | -2.58% | 213,500 | 99億182万 | -18.27% | 67.62 | 2.01 |
| 05/20 | 362 | 363 | 344 | 349 | -4.12% | 173,100 | 101億6392万 | -16.9% | 69.41 | 2.06 |
| 05/19 | 365 | 379 | 362 | 364 | -1.36% | 129,800 | 106億77万 | -14.15% | 72.39 | 2.15 |
| 05/18 | 382 | 393 | 361 | 369 | -3.4% | 238,600 | 107億4638万 | -13.58% | 73.39 | 2.18 |
| 05/15 | 385 | 396 | 366 | 382 | -6.6% | 299,500 | 111億2498万 | -11.16% | 75.97 | 2.26 |
| 05/14 | 427 | 427 | 409 | 409 | -2.62% | 56,000 | 119億1130万 | -5.32% | 81.34 | 2.41 |
| 05/13 | 414 | 423 | 414 | 420 | +1.2% | 32,300 | 122億3166万 | -3% | 83.53 | 2.48 |
| 05/12 | 424 | 424 | 414 | 415 | -2.81% | 51,900 | 120億8604万 | -4.38% | 82.54 | 2.45 |
| 05/11 | 422 | 429 | 422 | 427 | +0.47% | 39,000 | 124億3552万 | -1.84% | 84.92 | 2.52 |
| 05/08 | 419 | 426 | 416 | 425 | 0% | 30,100 | 123億7727万 | -2.3% | 84.53 | 2.51 |
| 05/07 | 423 | 426 | 416 | 425 | +1.67% | 44,700 | 123億7727万 | -2.07% | 84.53 | 2.51 |
| 05/01 | 408 | 420 | 408 | 418 | +1.95% | 58,200 | 121億7341万 | -4.13% | 83.13 | 2.47 |
| 04/30 | 416 | 417 | 401 | 410 | -2.84% | 168,700 | 119億4043万 | -6.18% | 81.54 | 2.42 |
| 04/28 | 427 | 427 | 418 | 422 | -1.17% | 24,600 | 122億8990万 | -3.87% | 83.93 | 2.49 |
| 04/27 | 426 | 429 | 417 | 427 | +0.71% | 51,000 | 124億3552万 | -3.17% | 84.92 | 2.52 |
| 04/24 | 432 | 442 | 417 | 424 | -1.62% | 83,100 | 123億4815万 | -4.07% | 84.33 | 2.5 |
| 04/23 | 446 | 446 | 421 | 431 | -3.58% | 114,200 | 125億5201万 | -2.93% | 85.72 | 2.54 |
| 04/22 | 449 | 449 | 444 | 447 | -0.45% | 39,300 | 130億1798万 | 0% | 88.9 | 2.64 |
| 04/21 | 450 | 452 | 445 | 449 | 0% | 46,200 | 130億7622万 | 0% | 89.3 | 2.65 |
| 04/20 | 449 | 450 | 443 | 449 | +0.9% | 61,700 | 130億7622万 | -0.22% | 89.3 | 2.65 |
| 04/17 | 444 | 447 | 441 | 445 | +0.23% | 47,200 | 129億5973万 | -1.55% | 88.5 | 2.63 |
| 04/16 | 453 | 458 | 443 | 444 | -1.99% | 61,200 | 129億3061万 | -1.99% | 88.3 | 2.62 |
| 04/15 | 445 | 455 | 443 | 453 | +2.72% | 112,300 | 131億9271万 | -0.44% | 90.09 | 2.67 |
| 04/14 | 434 | 456 | 430 | 441 | +3.28% | 131,000 | 128億4324万 | -3.5% | 87.71 | 2.6 |
| 04/13 | 424 | 427 | 422 | 427 | -0.23% | 84,200 | 124億3552万 | -6.77% | 84.92 | 2.52 |
| 04/10 | 437 | 441 | 421 | 428 | -2.51% | 168,500 | 124億6464万 | -7.16% | 85.12 | 2.53 |
| 04/09 | 459 | 459 | 436 | 439 | -3.94% | 81,500 | 127億8499万 | -5.39% | 87.31 | 2.59 |
| 04/08 | 439 | 458 | 439 | 457 | +5.06% | 80,900 | 133億921万 | -1.93% | 90.89 | 2.7 |
| 04/07 | 432 | 438 | 431 | 435 | +0.69% | 65,500 | 126億6850万 | -7.05% | 86.51 | 2.57 |
| 04/06 | 440 | 440 | 432 | 432 | -1.37% | 72,600 | 125億8113万 | -8.28% | 85.92 | 2.55 |
| 04/03 | 443 | 444 | 432 | 438 | -1.35% | 97,400 | 127億5587万 | -7.79% | 87.11 | 2.59 |
| 04/02 | 439 | 460 | 439 | 444 | +1.83% | 116,200 | 129億3061万 | -7.5% | 88.3 | 2.62 |
| 04/01 | 426 | 442 | 426 | 436 | +4.31% | 128,200 | 126億9762万 | -9.73% | 86.71 | 2.57 |
| 03/31 | 427 | 428 | 415 | 418 | -0.95% | 115,400 | 121億7341万 | -13.99% | 43.44 | 2.47 |
| 03/30 | 433 | 433 | 418 | 422 | -7.46% | 154,200 | 122億8990万 | -14.05% | 43.85 | 2.49 |
| 03/27 | 458 | 473 | 456 | 456 | +0.66% | 152,700 | 132億8008万 | -7.88% | 47.39 | 2.69 |
| 03/26 | 470 | 470 | 449 | 453 | -3.21% | 94,800 | 131億9271万 | -9.22% | 47.07 | 2.67 |
| 03/25 | 467 | 477 | 460 | 468 | +1.3% | 61,800 | 136億2956万 | -6.96% | 48.63 | 2.76 |
| 03/24 | 462 | 469 | 453 | 462 | +2.9% | 101,500 | 134億5482万 | -8.7% | 48.01 | 2.73 |
| 03/23 | 475 | 479 | 446 | 449 | -7.04% | 134,800 | 130億7622万 | -12.13% | 46.66 | 2.65 |
| 03/19 | 491 | 496 | 481 | 483 | -2.82% | 29,800 | 140億6640万 | -6.4% | 50.19 | 2.85 |
| 03/18 | 491 | 499 | 491 | 497 | +1.64% | 32,200 | 144億7413万 | -4.42% | 51.65 | 2.93 |
| 03/17 | 497 | 505 | 483 | 489 | -1.21% | 69,700 | 142億4114万 | -6.5% | 50.82 | 2.89 |
| 03/16 | 480 | 497 | 480 | 495 | +1.64% | 74,000 | 144億1588万 | -5.89% | 51.44 | 2.92 |
| 03/13 | 475 | 490 | 471 | 487 | +1.25% | 62,500 | 141億8290万 | -7.94% | 50.61 | 2.87 |
| 03/12 | 495 | 499 | 481 | 481 | -3.02% | 58,600 | 140億816万 | -9.76% | 49.98 | 2.84 |
| 03/11 | 499 | 503 | 493 | 496 | +0.61% | 55,800 | 144億4500万 | -7.64% | 51.54 | 2.93 |
| 03/10 | 481 | 500 | 472 | 493 | +4.23% | 91,800 | 143億5763万 | -8.87% | 51.23 | 2.91 |
| 03/09 | 478 | 478 | 463 | 473 | -4.25% | 99,700 | 137億7517万 | -13.21% | 49.15 | 2.79 |
| 03/06 | 504 | 504 | 483 | 494 | -2.56% | 87,100 | 143億8676万 | -10.18% | 51.34 | 2.92 |
| 03/05 | 503 | 519 | 499 | 507 | +2.01% | 88,700 | 147億6536万 | -8.65% | 52.69 | 2.99 |
| 03/04 | 481 | 509 | 478 | 497 | 0% | 140,700 | 144億7413万 | -11.09% | 51.65 | 2.93 |
| 03/03 | 519 | 523 | 497 | 497 | -3.5% | 106,600 | 144億7413万 | -11.88% | 51.65 | 2.93 |
| 03/02 | 523 | 524 | 508 | 515 | -3.38% | 246,400 | 149億9834万 | -9.49% | 53.52 | 3.04 |
| 02/27 | 543 | 547 | 530 | 533 | -2.56% | 83,900 | 155億2255万 | -7.14% | 55.39 | 3.15 |
| 02/26 | 525 | 547 | 525 | 547 | +4.19% | 62,300 | 159億3028万 | -5.36% | 56.84 | 3.23 |
| 02/25 | 525 | 532 | 518 | 525 | +1.94% | 43,400 | 152億8957万 | -9.79% | 54.56 | 3.1 |
| 02/24 | 537 | 543 | 515 | 515 | -3.56% | 86,600 | 149億9834万 | -12.41% | 53.52 | 3.04 |
| 02/20 | 539 | 543 | 530 | 534 | -1.11% | 60,400 | 155億5168万 | -10.1% | 55.49 | 3.15 |
| 02/19 | 535 | 550 | 530 | 540 | +0.75% | 88,600 | 157億2642万 | -10% | 56.12 | 3.19 |
| 02/18 | 540 | 547 | 527 | 536 | -2.55% | 128,300 | 156億992万 | -11.4% | 55.7 | 3.16 |
| 02/17 | 559 | 569 | 543 | 550 | -3% | 150,700 | 160億1765万 | -10.13% | 57.15 | 3.25 |
| 02/16 | 565 | 584 | 557 | 567 | +0.35% | 154,100 | 165億1274万 | -8.4% | 58.92 | 3.35 |
| 02/13 | 575 | 577 | 559 | 565 | -1.91% | 81,000 | 164億5449万 | -9.46% | 58.71 | 3.34 |
| 02/12 | 592 | 592 | 575 | 576 | -2.54% | 60,900 | 167億7484万 | -8.57% | 59.86 | 3.4 |
| 02/10 | 571 | 605 | 570 | 591 | +4.79% | 79,900 | 172億1169万 | -6.93% | 61.42 | 3.49 |
| 02/09 | 571 | 576 | 563 | 564 | -0.7% | 72,900 | 164億2537万 | -11.74% | 58.61 | 3.33 |
| 02/06 | 582 | 582 | 567 | 568 | -2.91% | 59,400 | 165億4186万 | -11.94% | 59.03 | 3.35 |
| 02/05 | 576 | 594 | 567 | 585 | +2.09% | 111,700 | 170億3695万 | -10% | 60.79 | 3.45 |
| 02/04 | 576 | 591 | 571 | 573 | -2.05% | 112,100 | 166億8747万 | -12.52% | 59.54 | 3.38 |
| 02/03 | 599 | 599 | 565 | 585 | -1.68% | 148,100 | 170億3695万 | -11.5% | 60.79 | 3.45 |
| 02/02 | 598 | 606 | 593 | 595 | -0.67% | 63,100 | 173億2818万 | -10.79% | 61.83 | 3.51 |
| 01/30 | 600 | 608 | 597 | 599 | -0.33% | 46,100 | 174億4467万 | -10.86% | 62.25 | 3.54 |
| 01/29 | 606 | 606 | 594 | 601 | -0.33% | 92,700 | 175億292万 | -11.23% | 62.45 | 3.55 |
| 01/28 | 625 | 625 | 602 | 603 | -3.67% | 87,300 | 175億6116万 | -11.58% | 62.66 | 3.56 |
| 01/27 | 615 | 627 | 610 | 626 | +2.12% | 70,800 | 182億3099万 | -8.75% | 65.05 | 3.7 |
| 01/26 | 618 | 624 | 607 | 613 | -2.39% | 80,100 | 178億5239万 | -10.9% | 63.7 | 3.62 |
| 01/23 | 624 | 636 | 619 | 628 | +0.48% | 70,700 | 182億8924万 | -9.25% | 65.26 | 3.71 |
| 01/22 | 640 | 640 | 625 | 625 | -2.34% | 84,500 | 182億187万 | -9.68% | 64.95 | 3.69 |
| 01/21 | 640 | 645 | 629 | 640 | -1.54% | 71,100 | 186億3872万 | -7.51% | 66.51 | 3.78 |
| 01/20 | 660 | 660 | 650 | 650 | -1.81% | 65,600 | 189億2995万 | -5.93% | 67.55 | 3.84 |
| 01/19 | 669 | 669 | 657 | 662 | -1.63% | 45,800 | 192億7942万 | -3.92% | 68.79 | 3.91 |
| 01/16 | 684 | 690 | 672 | 673 | -1.46% | 48,400 | 195億9977万 | -1.75% | 69.94 | 3.97 |
| 01/15 | 676 | 683 | 670 | 683 | +1.19% | 59,400 | 198億9100万 | +0.15% | 70.98 | 4.03 |
| 01/14 | 706 | 713 | 672 | 675 | -4.53% | 128,600 | 196億5802万 | -0.44% | 70.14 | 3.98 |
| 01/13 | 719 | 719 | 702 | 707 | -0.28% | 76,800 | 205億8996万 | +4.9% | 73.47 | 4.17 |
| 01/09 | 715 | 718 | 689 | 709 | -0.14% | 78,700 | 206億4820万 | +6.14% | 73.68 | 4.19 |
| 01/08 | 700 | 711 | 699 | 710 | +1% | 38,700 | 206億7733万 | +7.09% | 73.78 | 4.19 |
| 01/07 | 697 | 706 | 690 | 703 | +0.57% | 38,800 | 204億7346万 | +6.84% | 73.05 | 4.15 |
| 01/06 | 698 | 711 | 695 | 699 | +0.14% | 68,400 | 203億5697万 | +7.04% | 72.64 | 4.13 |
| 01/05 | 704 | 707 | 672 | 698 | -1.27% | 223,600 | 203億2785万 | +7.72% | 72.53 | 4.12 |
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 3月期 | 502 4,520 3/10 | 259 2,330 11/16 | 31,679,100 3,519,900 9/29 | 131億3060万 | 67億6865万 | 122億956万 3/31 |
| 2018年 3月期 | 1,763 5,290 3/12 | 343 1,030 4/13 | 1,242,600 414,200 4/11 | 469億616万 | 89億7645万 | 348億9904万 3/30 |
| 2019年 3月期 | 1,343 4/5 | 461 12/25 | 1,004,700 6/13 | 357億2494万 | 123億8289万 | 153億3529万 3/29 |
| 2020年 3月期 | 681 4/8 | 148 3/19 | 1,340,800 3/19 | 182億9230万 | 39億8028万 | 54億536万 3/31 |
| 2021年 3月期 | 436 3/22 3/19 | 158 4/6 | 1,710,100 4/16 | 117億2569万 | 42億4922万 | 104億5347万 3/31 |
| 2022年 3月期 | 447 6/10 | 235 2/25 | 1,152,000 2/25 | 120億2152万 | 63億2004万 | 80億3356万 3/31 |
| 2023年 3月期 | 587 11/21 | 248 5/17 5/16 | 3,191,300 11/18 | 157億8666万 | 66億6966万 | 120億6478万 3/31 |
| 2024年 3月期 | 763 6/23 | 455 4/3 | 2,118,500 5/16 | 205億1996万 | 122億3667万 | 168億627万 3/29 |
| 2025年 3月期 | 630 4/1 | 316 12/27 | 3,079,700 1/9 | 170億1189万 | 92億286万 | 151億4625万 3/31 |
| 2026年 3月期 | 748 12/23 | 415 3/31 | 1,921,400 4/1 | 217億8400万 | 120億8604万 | 117億2180万 3/31 |
| 最新 | 308 2026/6/3 | 385,600 | 89億6988万 | |||
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。
