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
10/02	1,803	1,810	1,779	1,793	-1.05%	122,000	-	+0.84%	-	-
10/01	1,814	1,821	1,782	1,812	-0.11%	126,700	-	+1.63%	-	-
10/01	株式分割 1→3
09/30	1,789	1,817	1,765	1,814	+2.54%	170,400	-	+1.45%	-	-
09/29	1,734	1,769	1,714	1,769	+2.06%	160,400	-	-1.34%	-	-
09/28	1,767	1,767	1,733	1,733	-1.33%	138,000	-	-3.54%	-	-
09/25	1,763	1,770	1,747	1,757	+0.76%	86,400	-	-2.46%	-	-
09/24	1,750	1,760	1,733	1,743	0%	107,700	-	-3.31%	-	-
09/18	1,767	1,767	1,720	1,743	-1.13%	265,800	-	-3.42%	-	-
09/17	1,753	1,770	1,740	1,763	+1.73%	93,600	-	-2.47%	-	-
09/16	1,727	1,743	1,727	1,733	+0.78%	83,100	-	-4.18%	-	-
09/15	1,710	1,727	1,707	1,720	+0.58%	59,100	-	-5.08%	-	-
09/14	1,727	1,737	1,690	1,710	-1.16%	118,500	-	-5.73%	-	-
09/11	1,737	1,757	1,723	1,730	-1.14%	111,300	-	-4.63%	-	-
09/10	1,743	1,753	1,733	1,750	-0.38%	77,400	-	-3.47%	-	-
09/09	1,760	1,773	1,743	1,757	-0.38%	75,300	-	-2.95%	-	-
09/08	1,783	1,790	1,760	1,763	-1.12%	77,700	-	-2.42%	-	-
09/07	1,803	1,810	1,777	1,783	-0.93%	97,500	-	-1.09%	-	-
09/04	1,820	1,827	1,787	1,800	-1.1%	104,400	-	+0.06%	-	-
09/03	1,830	1,830	1,797	1,820	+0.18%	107,100	-	+1.39%	-	-
09/02	1,817	1,830	1,790	1,817	0%	153,900	-	+1.32%	-	-
09/01	1,820	1,827	1,783	1,817	+0.37%	178,800	-	+1.6%	-	-
08/31	1,803	1,820	1,800	1,810	+0.37%	105,300	-	+1.51%	-	-
08/28	1,827	1,833	1,793	1,803	-1.28%	172,800	-	+1.48%	-	-
08/27	1,877	1,887	1,827	1,827	-2.84%	185,400	-	+3.14%	-	-
08/26	1,933	1,947	1,867	1,880	-2.08%	93,600	-	+6.82%	-	-
08/25	1,977	1,980	1,903	1,920	-1.2%	146,100	-	+9.84%	-	-
08/24	1,993	1,993	1,933	1,943	+0.34%	246,300	-	+12.14%	-	-
08/21	1,893	1,960	1,867	1,937	+4.12%	189,900	-	+12.73%	-	-
08/20	1,833	1,880	1,817	1,860	+1.64%	112,800	-	+9.15%	-	-
08/19	1,803	1,847	1,790	1,830	+1.1%	110,400	-	+8.16%	-	-
08/18	1,790	1,823	1,790	1,810	+0.93%	62,700	-	+7.61%	-	-
08/17	1,823	1,833	1,787	1,793	-1.1%	54,000	-	+7.26%	-	-
08/14	1,810	1,827	1,797	1,813	+0.18%	54,600	-	+8.91%	-	-
08/13	1,813	1,817	1,767	1,810	+0.74%	87,900	-	+9.17%	-	-
08/12	1,733	1,810	1,703	1,797	+2.08%	130,200	-	+8.82%	-	-
08/10	1,733	1,780	1,710	1,760	+2.13%	125,700	-	+6.99%	-	-
08/07	1,710	1,730	1,707	1,723	+0.78%	39,300	-	+5.02%	-	-
08/06	1,673	1,713	1,673	1,710	+2.19%	44,100	-	+4.46%	-	-
08/05	1,663	1,680	1,663	1,673	+0.6%	43,800	-	+2.6%	-	-
08/04	1,673	1,680	1,653	1,663	-1.19%	76,800	-	+2.17%	-	-
08/03	1,673	1,690	1,627	1,683	+0.2%	105,900	-	+3.72%	-	-
07/31	1,683	1,733	1,643	1,680	-1.37%	91,500	-	+3.83%	-	-
07/30	1,730	1,730	1,700	1,703	-2.67%	73,200	-	+5.53%	-	-
07/29	1,717	1,760	1,690	1,750	+2.54%	127,800	-	+8.97%	-	-
07/28	1,717	1,717	1,680	1,707	+0.59%	98,100	-	+6.87%	-	-
07/27	1,653	1,710	1,653	1,697	+2.62%	96,600	-	+6.71%	-	-
07/24	1,632	1,658	1,623	1,653	+0.71%	126,000	-	+4.44%	-	-
07/23	1,570	1,677	1,563	1,642	+4.68%	168,600	-	+4.03%	-	-
07/22	1,582	1,582	1,558	1,568	+0.11%	53,700	-	-0.3%	-	-
07/21	1,550	1,590	1,550	1,567	+1.18%	73,800	-	-0.21%	-	-
07/17	1,565	1,578	1,540	1,548	-1.06%	68,100	-	-1.25%	-	-
07/16	1,597	1,597	1,565	1,565	-1.57%	56,100	-	-0.13%	-	-
07/15	1,578	1,592	1,573	1,590	+0.95%	37,200	-	+1.6%	-	-
07/14	1,567	1,588	1,567	1,575	+0.75%	33,000	-	+0.83%	-	-
07/13	1,595	1,602	1,563	1,563	-0.64%	73,200	-	+0.28%	-	-
07/10	1,612	1,617	1,573	1,573	-2.38%	83,400	-	+1.18%	-	-
07/09	1,638	1,648	1,607	1,612	-1.73%	60,300	-	+3.98%	-	-
07/08	1,633	1,655	1,633	1,640	+0.41%	38,100	-	+6.36%	-	-
07/07	1,667	1,667	1,628	1,633	-0.61%	49,200	-	+6.54%	-	-
07/06	1,660	1,677	1,638	1,643	-0.9%	80,700	-	+7.97%	-	-
07/03	1,652	1,683	1,652	1,658	+1.74%	114,900	-	+9.68%	-	-
07/02	1,578	1,653	1,570	1,630	+4.49%	141,900	-	+8.45%	-	-
07/01	1,575	1,575	1,545	1,560	-1.58%	190,800	-	+4.42%	-	-
06/30	1,560	1,600	1,550	1,585	+1.93%	101,400	-	+6.45%	-	-
06/29	1,570	1,582	1,538	1,555	-0.32%	119,100	-	+4.86%	-	-
06/26	1,567	1,583	1,543	1,560	0%	96,600	-	+5.55%	-	-
06/25	1,550	1,577	1,537	1,560	+2.41%	137,100	-	+5.91%	-	-
06/24	1,502	1,542	1,502	1,523	+0.66%	51,600	-	+3.84%	-	-
06/23	1,540	1,553	1,512	1,513	-1.2%	39,900	-	+3.51%	-	-
06/22	1,553	1,553	1,532	1,532	-0.11%	40,200	-	+5.05%	-	-
06/19	1,548	1,557	1,527	1,533	+0.44%	44,100	-	+5.46%	-	-
06/18	1,523	1,560	1,513	1,527	+1.78%	72,000	-	+5.36%	-	-
06/17	1,513	1,532	1,500	1,500	0%	44,700	-	+3.88%	-	-
06/16	1,522	1,523	1,493	1,500	-1.42%	63,300	-	+3.95%	-	-
06/15	1,547	1,550	1,515	1,522	-0.11%	63,900	-	+6.04%	-	-
06/12	1,523	1,547	1,500	1,523	-0.11%	118,200	-	+6.68%	-	-
06/11	1,505	1,532	1,485	1,525	+1.78%	78,900	-	+7.39%	-	-
06/10	1,493	1,520	1,490	1,498	-0.66%	81,300	-	+6.11%	-	-
06/09	1,483	1,513	1,483	1,508	+2.72%	91,200	-	+7.28%	-	-
06/08	1,418	1,475	1,418	1,468	+2.09%	104,100	-	+4.96%	-	-
06/05	1,413	1,445	1,413	1,438	+2.37%	54,300	-	+3.11%	-	-
06/04	1,420	1,420	1,387	1,405	-0.59%	36,000	-	+1.08%	-	-
06/03	1,400	1,423	1,382	1,413	+2.42%	57,600	-	+1.9%	-	-
06/02	1,390	1,390	1,368	1,380	-0.72%	79,200	-	-0.29%	-	-
06/01	1,427	1,427	1,377	1,390	-2.57%	120,000	-	+0.51%	-	-
05/29	1,415	1,447	1,415	1,427	+0.82%	74,100	-	+3.38%	-	-
05/28	1,413	1,425	1,402	1,415	-0.47%	72,000	-	+2.76%	-	-
05/27	1,420	1,435	1,410	1,422	-1.16%	92,100	-	+3.54%	-	-
05/26	1,440	1,440	1,425	1,438	-0.12%	48,000	-	+5.06%	-	-
05/25	1,433	1,452	1,427	1,440	+0.93%	62,700	-	+5.57%	-	-
05/22	1,403	1,428	1,403	1,427	+1.78%	67,200	-	+4.9%	-	-
05/21	1,390	1,420	1,380	1,402	+0.72%	60,000	-	+3.37%	-	-
05/20	1,413	1,425	1,375	1,392	-3.13%	141,600	-	+2.78%	-	-
05/19	1,437	1,462	1,435	1,437	+1.65%	77,400	-	+6.18%	-	-
05/18	1,413	1,413	1,382	1,413	0%	67,800	-	+4.61%	-	-
05/15	1,420	1,437	1,400	1,413	+0.24%	96,300	-	+4.69%	-	-
05/14	1,492	1,492	1,410	1,410	-4.62%	183,600	-	+4.44%	-	-
05/13	1,300	1,520	1,295	1,478	+13.72%	378,900	-	+9.59%	-	-
05/12	1,333	1,338	1,300	1,300	-1.89%	39,300	-	-3.35%	-	-
05/11	1,332	1,335	1,318	1,325	0%	44,100	-	-1.85%	-	-

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	907 272 8/17	707 212 4/23	269,400 898,000 6/4	-	-	349億4246万 3/31
2011年 3月期	780 234 4/26 234 4/23	533 160 3/15	561,300 1,871,000 1/12	358億6200万	245億2102万	285億569万 3/31
2012年 3月期	657 197 2/29	470 141 11/22 141 11/18	351,600 1,172,000 1/16	301億9151万	216億915万	281億9918万 3/30
2013年 3月期	657 197 3/26	480 144 10/11 144 10/10	820,200 2,734,000 3/26	301億9151万	220億6892万	272億7964万 3/29
2014年 3月期	777 233 1/22	517 155 6/13	3,559,800 11,866,000 10/4	357億874万	237億5474万	285億2331万 3/31
2015年 3月期	720 216 2/25	587 176 10/17	595,800 1,986,000 7/24	331億338万	269億7313万	282億7934万 3/31
2016年 3月期	700 210 7/7 210 7/2	613 184 2/24 184 2/23	474,000 1,580,000 7/2	321億8384万	281億9918万	269億7004万 3/31
2017年 3月期	851 2,553 3/14	550 165 6/17	176,100 587,000 6/17	391億2636万	252億8731万	334億7105万 3/31
2018年 3月期	954 2,862 12/12	691 2,072 7/18	152,700 50,900 2/13	438億6198万	317億5473万	332億4161万 3/30
2019年 3月期	814 2,443 7/17	556 1,667 12/25	243,600 81,200 2/22	374億4054万	255億4784万	271億6398万 3/29
2020年 3月期	714 2,142 11/5	463 1,390 3/13	247,800 82,600 3/25	328億2752万	213億264万	244億980万 3/31
2021年 3月期	657 1,970 9/29 1,970 9/28	515 1,547 4/6 1,546 4/3	601,500 200,500 11/30	301億9151万	237億876万	229億9298万 3/31
2022年 3月期	583 1,749 3/18	530 1,589 4/28	199,500 66,500 3/30	268億454万	243億5244万	217億2074万 3/31
2023年 3月期	580 1,741 3/9	531 1,592 9/26	229,800 76,600 2/22	266億8194万	243億9842万	223億105万 3/31
2024年 3月期	733 2,200 3/22	553 1,658 4/6	314,700 104,900 8/10	337億1641万	254億991万	266億8899万 3/29
2025年 3月期	994 2,982 7/25	641 1,922 5/14	617,100 205,700 7/25	457億106万	294億5588万	284億2979万 3/31
2026年 3月期	1,517 4,550 2/13	674 2,021 4/7	918,600 306,200 3/27	582億8590万	309億7312万	495億6188万 3/31
最新	1,793 2026/10/2		122,000	671億7074万

日本甜菜製糖（2108）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート