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
09/25	325	328	323	324	-0.31%	21,600	-	-3.86%	-	-
09/24	330	337	325	325	-1.52%	49,500	-	-3.85%	-	-
09/18	326	335	325	330	+0.3%	86,900	-	-2.94%	-	-
09/17	330	340	328	329	-0.3%	75,400	-	-3.52%	-	-
09/16	326	330	324	330	+0.92%	25,800	-	-3.79%	-	-
09/15	333	336	323	327	-0.91%	85,500	-	-4.94%	-	-
09/14	324	336	324	330	+1.85%	60,200	-	-4.35%	-	-
09/11	320	329	309	324	0%	82,600	-	-6.36%	-	-
09/10	312	326	312	324	+2.86%	47,800	-	-6.63%	-	-
09/09	320	322	311	315	-1.87%	63,100	-	-9.48%	-	-
09/08	330	330	320	321	-3.31%	66,900	-	-8.02%	-	-
09/07	344	344	330	332	-3.77%	77,400	-	-5.14%	-	-
09/04	339	351	339	345	+1.17%	44,700	-	-1.43%	-	-
09/03	346	347	340	341	-1.73%	39,700	-	-2.57%	-	-
09/02	345	351	336	347	-1.14%	128,100	-	-0.86%	-	-
09/01	352	360	350	351	-0.85%	20,000	-	+0.29%	-	-
08/31	356	360	345	354	-0.56%	66,800	-	+1.43%	-	-
08/28	350	361	350	356	+2.3%	33,400	-	+2.3%	-	-
08/27	353	354	343	348	-2.25%	45,400	-	0%	-	-
08/26	348	361	341	356	+3.79%	94,500	-	+2.59%	-	-
08/25	342	358	340	343	-0.29%	93,700	-	-0.87%	-	-
08/24	347	363	339	344	0%	129,900	-	-0.58%	-	-
08/21	344	348	338	344	+0.29%	105,900	-	-0.58%	-	-
08/20	345	350	335	343	0%	153,300	-	-0.87%	-	-
08/19	350	358	338	343	-3.11%	132,300	-	-0.87%	-	-
08/18	367	367	347	354	-5.09%	176,700	-	+2.31%	-	-
08/17	360	379	360	373	+3.32%	130,700	-	+7.8%	-	-
08/14	360	364	355	361	+0.28%	57,400	-	+4.94%	-	-
08/13	352	360	342	360	+0.28%	74,200	-	+5.26%	-	-
08/12	354	359	351	359	+1.99%	19,900	-	+4.97%	-	-
08/10	360	370	347	352	-3.3%	124,600	-	+3.23%	-	-
08/07	344	364	338	364	+5.2%	89,900	-	+7.06%	-	-
08/06	343	348	332	346	+1.17%	80,200	-	+2.67%	-	-
08/05	337	342	332	342	+0.59%	49,300	-	+2.09%	-	-
08/04	344	344	325	340	0%	32,000	-	+2.1%	-	-
08/03	338	344	330	340	-0.58%	37,100	-	+2.41%	-	-
07/31	341	348	336	342	+0.29%	44,900	-	+3.64%	-	-
07/30	350	352	335	341	-2.57%	109,300	-	+3.96%	-	-
07/29	337	350	337	350	+3.86%	57,900	-	+7.69%	-	-
07/28	345	347	336	337	-1.17%	38,600	-	+4.66%	-	-
07/27	332	342	326	341	+3.02%	45,200	-	+6.56%	-	-
07/24	332	333	328	331	-1.78%	28,800	-	+4.09%	-	-
07/23	338	338	331	337	+0.3%	33,200	-	+6.65%	-	-
07/22	335	336	331	336	0%	25,300	-	+7.01%	-	-
07/21	335	345	331	336	+0.3%	72,000	-	+7.69%	-	-
07/17	340	344	328	335	-1.47%	154,700	-	+7.72%	-	-
07/16	345	352	338	340	-1.73%	68,600	-	+10.03%	-	-
07/15	344	348	341	346	+0.58%	34,000	-	+12.7%	-	-
07/14	345	356	343	344	-1.71%	39,200	-	+12.79%	-	-
07/13	346	359	341	350	+2.94%	123,100	-	+15.13%	-	-
07/10	332	343	329	340	+4.29%	101,100	-	+12.58%	-	-
07/09	325	329	319	326	0%	46,400	-	+8.31%	-	-
07/08	334	340	326	326	-3.83%	112,400	-	+8.31%	-	-
07/07	339	348	334	339	+0.3%	131,900	-	+13%	-	-
07/06	318	342	315	338	+4.97%	154,400	-	+13.04%	-	-
07/03	306	324	306	322	+5.23%	137,500	-	+8.05%	-	-
07/02	298	310	298	306	+2%	56,300	-	+2.34%	-	-
07/01	290	302	290	300	+2.74%	76,400	-	0%	-	-
06/30	296	296	289	292	-0.68%	67,700	-	-3.31%	-	-
06/29	288	296	288	294	+1.38%	54,000	-	-2.97%	-	-
06/26	300	300	284	290	-1.69%	67,600	-	-4.92%	-	-
06/25	286	299	285	295	+5.36%	160,800	-	-3.91%	-	-
06/24	278	285	275	280	+1.08%	134,200	-	-9.39%	-	-
06/23	286	286	276	277	-2.46%	75,600	-	-11.22%	-	-
06/22	290	293	283	284	-2.07%	65,400	-	-9.84%	-	-
06/19	299	300	285	290	+2.11%	116,000	-	-9.09%	-	-
06/18	294	294	284	284	-2.41%	88,900	-	-11.8%	-	-
06/17	285	296	284	291	+1.75%	41,100	-	-11.01%	-	-
06/16	296	296	285	286	-3.7%	86,000	-	-13.86%	-	-
06/15	295	304	295	297	+3.48%	72,600	-	-12.13%	-	-
06/12	300	303	285	287	-3.69%	159,400	-	-16.33%	-	-
06/11	297	304	294	298	-1%	161,200	-	-14.37%	-	-
06/10	303	303	292	301	0%	196,000	-	-14.73%	-	-
06/09	308	312	301	301	-1.31%	90,900	-	-15.92%	-	-
06/08	307	309	299	305	-4.98%	191,800	-	-15.75%	-	-
06/05	309	324	309	321	+3.22%	91,200	-	-12.53%	-	-
06/04	310	318	304	311	+0.97%	248,400	-	-16.17%	-	-
06/03	314	322	305	308	-1.28%	385,600	-	-18.09%	-	-
06/02	321	321	308	312	-2.8%	223,100	-	-18.11%	-	-
06/01	338	338	319	321	-3.89%	201,200	-	-16.84%	-	-
05/29	344	355	334	334	-2.62%	209,400	-	-14.58%	-	-
05/28	338	343	331	343	+1.78%	212,800	-	-13.38%	-	-
05/27	333	345	327	337	+1.2%	262,700	-	-15.75%	-	-
05/26	340	342	331	333	-0.89%	271,100	-	-17.57%	-	-
05/25	352	357	332	336	-2.89%	316,700	-	-17.85%	-	-
05/22	335	352	334	346	+1.76%	145,200	-	-16.22%	-	-
05/21	348	350	333	340	-2.58%	213,500	-	-18.27%	-	-
05/20	362	363	344	349	-4.12%	173,100	-	-16.9%	-	-
05/19	365	379	362	364	-1.36%	129,800	-	-14.15%	-	-
05/18	382	393	361	369	-3.4%	238,600	-	-13.58%	-	-
05/15	385	396	366	382	-6.6%	299,500	-	-11.16%	-	-
05/14	427	427	409	409	-2.62%	56,000	-	-5.32%	-	-
05/13	414	423	414	420	+1.2%	32,300	-	-3%	-	-
05/12	424	424	414	415	-2.81%	51,900	-	-4.38%	-	-
05/11	422	429	422	427	+0.47%	39,000	-	-1.84%	-	-
05/08	419	426	416	425	0%	30,100	-	-2.3%	-	-
05/07	423	426	416	425	+1.67%	44,700	-	-2.07%	-	-
05/01	408	420	408	418	+1.95%	58,200	-	-4.13%	-	-
04/30	416	417	401	410	-2.84%	168,700	-	-6.18%	-	-
04/28	427	427	418	422	-1.17%	24,600	-	-3.87%	-	-

年初来

年度	株価		出来高	時価総額
年度	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	169億4309万	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	324 2026/9/25		21,600	94億3585万

シンクロ・フード（3963）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート