- 3963
- 2026/09/25
- 時価
- 94億円
- PER 予
- 64.43倍
- 2017年以降
- 赤字-126.95倍
（2017-2026年） - PBR
- 2.09倍
- 2017年以降
- 1.45-21.7倍
（2017-2026年） - 配当 予
- 4.63%
- ROE 予
- 3.25%
- ROA 予
- 1.27%
- 資料
- Link
- CSV,JSON
シンクロ・フード（3963）の株価チャート
株価
9/25
- 前日 (9/24)
- 325
- 始値
- 325
- 高値
- 328
- 安値
- 323
- 終値 -0.31%
- 324
- 出来高 -56.36%
- 21,600
乖離率
- 株価（5日）
移動平均値 - -1.22%
328 - 株価（25日）
移動平均値 - -3.86%
337 - 出来高（5日）
移動平均値 - -58.33%
51,840
2026/04/28～2026/09/25
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 | ||||||||||
| 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 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +25.14% 2/28 | -18.95% 11/15 |
| 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 | +51.02% 12/29 | -21.46% 4/12 |
| 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 | +25.53% 6/21 | -31.13% 11/13 |
| 2020年 3月期 | 681 4/8 | 148 3/19 | 1,340,800 3/19 | 182億9230万 | 39億8028万 | +31.44% 4/30 | -50.94% 3/19 |
| 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 | +37.82% 5/12 | -12.69% 7/2 |
| 2022年 3月期 | 447 6/10 | 235 2/25 | 1,152,000 2/25 | 120億2152万 | 63億2004万 | +14.87% 4/4 | -16.16% 2/17 |
| 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 | +21.86% 8/12 | -12.21% 12/20 |
| 2024年 3月期 | 763 6/23 | 455 4/3 | 2,118,500 5/16 | 205億1996万 | 122億3667万 | +29.74% 5/22 | -20.05% 8/14 |
| 2025年 3月期 | 630 4/1 | 316 12/27 | 3,079,700 1/9 | 169億4309万 | 92億286万 | +25.39% 4/1 | -23.03% 8/5 |
| 2026年 3月期 | 748 12/23 | 415 3/31 | 1,921,400 4/1 | 217億8400万 | 120億8604万 | +18.89% 12/23 | -18.36% 5/20 |
| 最新 | 324 2026/9/25 | 21,600 | 94億3585万 | -3.86% 337 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 235%（3.35倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -45%（0.55倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/12/30 vs 2023/12/29
- -48%（0.52倍）
- 2025/12/30 vs 2024/12/30
- 109%（2.09倍）
- 2026/09/25 vs 2025/12/30
- -54%（0.46倍）
- 過去安値
148円（2020/03/19） - 119%（2.19倍）
324円（9/25）
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。
