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	2,015	2,037	2,014	2,028	+0.7%	874,500	-	-0.93%	-	-
09/24	1,998	2,024	1,994	2,014	+0.8%	1,350,900	-	-1.61%	-	-
09/18	2,072	2,072	1,998	1,998	-4.17%	2,012,800	-	-2.35%	-	-
09/17	2,071	2,085	2,059	2,085	+1.41%	484,500	-	+1.81%	-	-
09/16	2,070	2,081	2,056	2,056	-0.05%	509,500	-	+0.54%	-	-
09/15	2,094	2,104	2,057	2,057	-0.96%	506,400	-	+0.69%	-	-
09/14	2,057	2,087	2,053	2,077	+1.81%	1,009,800	-	+1.76%	-	-
09/11	2,030	2,050	2,023	2,040	+0.1%	1,282,000	-	+0.1%	-	-
09/10	2,037	2,049	2,017	2,038	0%	875,000	-	+0.15%	-	-
09/09	2,042	2,051	2,022	2,038	-0.34%	1,063,100	-	+0.39%	-	-
09/08	2,005	2,046	1,993	2,045	+1.64%	1,079,600	-	+0.94%	-	-
09/07	2,034	2,046	2,006	2,012	-1.71%	804,600	-	-0.54%	-	-
09/04	2,059	2,060	2,034	2,047	-1.68%	837,200	-	+1.19%	-	-
09/03	2,065	2,082	2,045	2,082	+0.82%	1,098,600	-	+2.76%	-	-
09/02	2,059	2,069	2,046	2,065	+0.15%	992,300	-	+1.72%	-	-
09/01	2,046	2,067	2,043	2,062	+0.68%	817,300	-	+1.53%	-	-
08/31	2,038	2,051	2,032	2,048	+0.49%	1,024,300	-	+0.79%	-	-
08/28	2,011	2,042	2,011	2,038	+0.25%	781,300	-	+0.3%	-	-
08/27	2,050	2,065	2,030	2,033	-1.17%	773,800	-	+0.1%	-	-
08/26	2,050	2,074	2,048	2,057	-0.44%	667,600	-	+1.28%	-	-
08/25	2,072	2,078	2,061	2,066	+0.49%	849,300	-	+1.72%	-	-
08/24	2,065	2,076	2,040	2,056	-0.58%	719,200	-	+1.28%	-	-
08/21	2,041	2,068	2,021	2,068	+1.17%	1,351,200	-	+1.92%	-	-
08/20	2,061	2,063	2,037	2,044	+0.69%	1,089,500	-	+0.79%	-	-
08/19	2,032	2,040	2,002	2,030	+1.05%	1,009,600	-	+0.1%	-	-
08/18	1,994	2,015	1,982	2,009	-0.1%	1,033,300	-	-0.89%	-	-
08/17	2,041	2,041	2,003	2,011	-0.94%	834,600	-	-0.79%	-	-
08/14	2,008	2,041	1,989	2,030	+0.64%	1,056,600	-	+0.1%	-	-
08/13	2,013	2,023	1,992	2,017	+0.25%	1,092,100	-	-0.59%	-	-
08/12	2,017	2,025	2,003	2,012	+0.7%	820,800	-	-0.89%	-	-
08/10	1,990	2,008	1,972	1,998	-0.15%	819,700	-	-1.58%	-	-
08/07	1,954	2,020	1,952	2,001	+1.78%	993,600	-	-1.43%	-	-
08/06	1,949	1,970	1,934	1,966	+2.4%	1,026,300	-	-3.1%	-	-
08/05	1,926	1,934	1,906	1,920	-0.57%	1,040,700	-	-5.33%	-	-
08/04	1,980	1,980	1,923	1,931	-2.57%	1,019,700	-	-4.92%	-	-
08/03	2,001	2,008	1,959	1,982	-1.54%	1,043,600	-	-2.56%	-	-
07/31	2,014	2,077	2,008	2,013	-4.78%	1,311,700	-	-1.08%	-	-
07/30	2,167	2,172	2,096	2,114	-2.76%	1,218,000	-	+3.98%	-	-
07/29	2,133	2,190	2,115	2,174	+3.18%	1,096,200	-	+7.31%	-	-
07/28	2,097	2,111	2,078	2,107	+1.54%	834,200	-	+4.46%	-	-
07/27	2,055	2,085	2,051	2,075	+1.27%	663,000	-	+3.23%	-	-
07/24	2,015	2,054	2,005	2,049	+1.64%	642,600	-	+2.25%	-	-
07/23	2,020	2,031	2,005	2,016	-1.22%	441,300	-	+0.9%	-	-
07/22	2,009	2,043	2,007	2,041	-0.1%	529,600	-	+2.41%	-	-
07/21	2,071	2,097	2,038	2,043	-0.54%	880,600	-	+2.77%	-	-
07/17	2,050	2,081	2,040	2,054	+1.23%	840,500	-	+3.48%	-	-
07/16	2,038	2,057	2,023	2,029	+0.1%	595,800	-	+2.42%	-	-
07/15	2,038	2,044	2,024	2,027	-0.59%	440,000	-	+2.43%	-	-
07/14	2,033	2,063	2,020	2,039	+0.69%	533,000	-	+3.19%	-	-
07/13	2,024	2,035	2,009	2,025	+1.05%	486,900	-	+2.69%	-	-
07/10	2,045	2,045	1,998	2,004	-1.52%	848,300	-	+1.83%	-	-
07/09	2,048	2,049	2,027	2,035	-0.68%	646,400	-	+3.67%	-	-
07/08	2,057	2,067	2,038	2,049	+0.49%	780,900	-	+4.65%	-	-
07/07	2,030	2,053	2,015	2,039	+0.54%	744,900	-	+4.4%	-	-
07/06	2,004	2,028	1,999	2,028	+1.55%	636,500	-	+4.21%	-	-
07/03	2,010	2,024	1,988	1,997	+1.06%	794,000	-	+2.83%	-	-
07/02	1,972	2,015	1,960	1,976	+1.65%	909,800	-	+1.86%	-	-
07/01	1,965	1,981	1,944	1,944	-2.11%	544,100	-	+0.21%	-	-
06/30	2,025	2,034	1,983	1,986	-1.19%	894,000	-	+2.37%	-	-
06/29	2,001	2,032	1,998	2,010	+0.75%	808,700	-	+3.66%	-	-
06/26	1,975	2,005	1,965	1,995	+1.79%	1,290,700	-	+2.99%	-	-
06/25	1,961	1,968	1,947	1,960	+0.77%	669,900	-	+1.24%	-	-
06/24	1,938	1,969	1,929	1,945	-0.21%	650,000	-	+0.26%	-	-
06/23	1,932	1,949	1,920	1,949	+1.14%	869,700	-	+0.21%	-	-
06/22	1,912	1,929	1,907	1,927	+0.21%	609,800	-	-1.23%	-	-
06/19	1,892	1,924	1,878	1,923	+0.94%	1,129,100	-	-1.59%	-	-
06/18	1,901	1,914	1,892	1,905	+0.21%	725,600	-	-2.56%	-	-
06/17	1,930	1,944	1,901	1,901	-0.94%	686,900	-	-2.96%	-	-
06/16	1,930	1,942	1,906	1,919	-1.49%	667,800	-	-2.24%	-	-
06/15	1,966	1,982	1,948	1,948	-0.97%	613,700	-	-0.81%	-	-
06/12	1,974	1,992	1,961	1,967	-0.15%	1,089,400	-	+0.1%	-	-
06/11	1,974	1,995	1,957	1,970	+0.36%	942,200	-	+0.2%	-	-
06/10	1,936	1,963	1,927	1,963	+1.71%	813,800	-	-0.15%	-	-
06/09	1,923	1,950	1,909	1,930	+0.21%	746,100	-	-1.93%	-	-
06/08	1,932	1,938	1,897	1,926	+1.8%	793,700	-	-2.23%	-	-
06/05	1,910	1,918	1,879	1,892	-0.26%	785,200	-	-4.11%	-	-
06/04	1,926	1,939	1,896	1,897	-1.15%	1,111,000	-	-3.95%	-	-
06/03	1,876	1,921	1,873	1,919	+2.4%	1,111,200	-	-2.98%	-	-
06/02	1,874	1,900	1,836	1,874	-2.24%	1,301,100	-	-5.35%	-	-
06/01	1,965	1,966	1,915	1,917	-2.44%	1,027,300	-	-3.38%	-	-
05/29	1,942	1,983	1,942	1,965	+0.41%	1,352,200	-	-1.11%	-	-
05/28	1,998	2,016	1,956	1,957	-0.46%	827,800	-	-1.66%	-	-
05/27	1,948	1,971	1,943	1,966	+0.92%	883,400	-	-1.45%	-	-
05/26	1,953	1,957	1,934	1,948	-0.41%	759,900	-	-2.6%	-	-
05/25	1,985	1,985	1,938	1,956	-1.51%	724,400	-	-2.49%	-	-
05/22	2,026	2,047	1,963	1,986	-2.98%	1,100,200	-	-1.29%	-	-
05/21	2,080	2,090	2,047	2,047	-1.54%	1,114,400	-	+1.49%	-	-
05/20	2,115	2,124	2,079	2,079	-0.72%	1,507,600	-	+2.87%	-	-
05/19	2,040	2,106	2,009	2,094	+4.23%	1,505,100	-	+3.46%	-	-
05/18	1,966	2,038	1,949	2,009	+3.45%	1,958,300	-	-0.89%	-	-
05/15	1,883	1,942	1,883	1,942	-3.53%	2,081,900	-	-4.48%	-	-
05/14	2,001	2,013	1,980	2,013	+1.1%	924,600	-	-1.42%	-	-
05/13	1,963	2,023	1,963	1,991	+1.84%	981,900	-	-2.78%	-	-
05/12	1,971	1,987	1,955	1,955	-0.76%	727,600	-	-4.87%	-	-
05/11	1,993	2,009	1,970	1,970	-0.76%	940,400	-	-4.51%	-	-
05/08	1,998	2,000	1,964	1,985	+0.61%	1,162,900	-	-4.01%	-	-
05/07	1,970	1,997	1,965	1,973	-1.35%	1,044,800	-	-4.78%	-	-
05/01	1,982	2,005	1,977	2,000	+0.3%	581,600	-	-3.71%	-	-
04/30	1,975	1,998	1,963	1,994	+0.35%	983,700	-	-4.18%	-	-
04/28	1,974	1,987	1,963	1,987	+1.22%	979,500	-	-4.65%	-	-

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
2010年 3月期	1,069 1,294 9/24	814 985 5/1	5,413,540 4,474,000 9/11	-	-	3034億4427万 3/31
2011年 3月期	1,020 1,234 4/1	681 824 3/17	4,832,740 3,994,000 6/11	3103億9419万	2072億6484万	2413億5537万 3/31
2012年 3月期	856 1,036 10/6	738 893 11/28	4,313,045 3,564,500 12/9	2605億9026万	2246億2075万	2517億352万 3/30
2013年 3月期	1,120 1,355 3/7	707 855 6/4	5,880,600 4,860,000 3/8	3408億2992万	2150億6242万	3217億571万 3/29
2014年 3月期	1,131 1,368 5/15	851 1,030 6/13	5,624,685 4,648,500 6/14	3440億9988万	2590億8105万	3100億9090万 3/31
2015年 3月期	1,484 3/10	987 10/17	3,158,000 1/5	4516億6711万	3004億123万	4259億8137万 3/31
2016年 3月期	2,056 12/18	1,365 5/14	2,701,700 5/20	6257億5982万	4154億4852万	5397億1193万 3/31
2017年 3月期	1,895 5/31	1,444 8/31	2,075,100 5/31	5767億5820万	4394億9279万	5015億9463万 3/31
2018年 3月期	2,334 1/9 1/5 他2件	1,631 4/17	2,312,800 11/30	7103億7131万	4964億772万	6262億2922万 3/30
2019年 3月期	2,573 3/28	2,078 4/3	2,572,400 10/30	7831億1285万	6324億5569万	7546億9346万 3/29
2020年 3月期	2,677 5/23	1,461 3/23 3/13	2,858,200 3/13	8147億6607万	4446億6687万	5356億9549万 3/31
2021年 3月期	1,950 3/29	1,518 7/10	3,170,000 5/15	5934億9788万	4620億1527万	5501億4327万 3/31
2022年 3月期	1,953 9/17	1,547 1/28 1/19	2,358,800 3/14	5944億1096万	4708億4165万	5073億5925万 3/31
2023年 3月期	1,768 4/14	1,414 9/22	5,207,800 10/28	5381億475万	4303億6205万	4612億3320万 3/31
2024年 3月期	2,338 11/1	1,556 4/3	16,089,300 8/31	7115億8874万	4735億8087万	6245億9490万 3/29
2025年 3月期	2,134 4/8	1,679 2/28 2/21	3,893,100 5/16	6494億9973万	4880億1459万	5015億731万 3/31
2026年 3月期	2,192 3/2	1,642 4/7	2,342,200 5/16	6371億2209万	4772億6025万	5883億5515万 3/31
最新	2,028 2026/9/25		874,500	5721億2291万

日清製粉G（2002）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