日本甜菜製糖（2108）の時価総額の推移
- 2010年3月31日
- 349億4246万
- 2011年3月31日
- 285億569万
- 2012年3月30日
- 281億9918万
- 2013年3月29日
- 272億7964万
- 2014年3月31日
- 285億2331万
- 2015年3月31日
- 282億7934万
- 2016年3月31日
- 269億7004万
- 2017年3月31日
- 334億7105万
- 2018年3月30日
- 332億4161万
- 2019年3月29日
- 271億6398万
- 2020年3月31日
- 244億980万
- 2021年3月31日
- 229億9298万
- 2022年3月31日
- 217億2074万
- 2023年3月31日
- 223億105万
- 2024年3月29日
- 266億8899万
- 2025年3月31日
- 284億2979万
- 2026年3月31日
- 495億6188万
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 5,680 | 5,880 | 5,600 | 5,810 | +4.12% | 63,300 | 744億2661万 | +12.75% | 14.24 | 0.9 |
| 08/20 | 5,500 | 5,640 | 5,450 | 5,580 | +1.64% | 37,600 | 714億8029万 | +9.15% | 13.68 | 0.86 |
| 08/19 | 5,410 | 5,540 | 5,370 | 5,490 | +1.1% | 36,800 | 703億2738万 | +8.13% | 13.46 | 0.85 |
| 08/18 | 5,370 | 5,470 | 5,370 | 5,430 | +0.93% | 20,900 | 695億5878万 | +7.63% | 13.31 | 0.84 |
| 08/17 | 5,470 | 5,500 | 5,360 | 5,380 | -1.1% | 18,000 | 689億1827万 | +7.24% | 13.19 | 0.83 |
| 08/14 | 5,430 | 5,480 | 5,390 | 5,440 | +0.18% | 18,200 | 696億8688万 | +8.91% | 13.33 | 0.84 |
| 08/13 | 5,440 | 5,450 | 5,300 | 5,430 | +0.74% | 29,300 | 695億5878万 | +9.17% | 13.31 | 0.84 |
| 08/12 | 5,200 | 5,430 | 5,110 | 5,390 | +2.08% | 43,400 | 690億4637万 | +8.82% | 13.21 | 0.83 |
| 08/10 | 5,200 | 5,340 | 5,130 | 5,280 | +2.13% | 41,900 | 676億3726万 | +6.99% | 12.94 | 0.82 |
| 08/07 | 5,130 | 5,190 | 5,120 | 5,170 | +0.78% | 13,100 | 662億2816万 | +5.02% | 12.67 | 0.8 |
| 08/06 | 5,020 | 5,140 | 5,020 | 5,130 | +2.19% | 14,700 | 657億1575万 | +4.46% | 12.57 | 0.79 |
| 08/05 | 4,990 | 5,040 | 4,990 | 5,020 | +0.6% | 14,600 | 643億664万 | +2.6% | 12.3 | 0.77 |
| 08/04 | 5,020 | 5,040 | 4,960 | 4,990 | -1.19% | 25,600 | 639億2234万 | +2.19% | 12.23 | 0.77 |
| 08/03 | 5,020 | 5,070 | 4,880 | 5,050 | +0.2% | 35,300 | 646億9094万 | +3.7% | 12.38 | 0.78 |
| 07/31 | 5,050 | 5,200 | 4,930 | 5,040 | -1.37% | 30,500 | 645億6284万 | +3.81% | 12.35 | 0.78 |
| 07/30 | 5,190 | 5,190 | 5,100 | 5,110 | -2.67% | 24,400 | 654億5955万 | +5.56% | 12.53 | 0.79 |
| 07/29 | 5,150 | 5,280 | 5,070 | 5,250 | +2.54% | 42,600 | 672億5296万 | +8.94% | 12.87 | 0.81 |
| 07/28 | 5,150 | 5,150 | 5,040 | 5,120 | +0.59% | 32,700 | 655億8765万 | +6.87% | 12.55 | 0.79 |
| 07/27 | 4,960 | 5,130 | 4,960 | 5,090 | +2.62% | 32,200 | 652億335万 | +6.71% | 12.48 | 0.79 |
| 07/24 | 4,895 | 4,975 | 4,870 | 4,960 | +0.71% | 42,000 | 635億3804万 | +4.42% | 12.16 | 0.77 |
| 07/23 | 4,710 | 5,030 | 4,690 | 4,925 | +4.68% | 56,200 | 630億8968万 | +4.01% | 12.07 | 0.76 |
| 07/22 | 4,745 | 4,745 | 4,675 | 4,705 | +0.11% | 17,900 | 602億7146万 | -0.28% | 11.53 | 0.73 |
| 07/21 | 4,650 | 4,770 | 4,650 | 4,700 | +1.18% | 24,600 | 602億741万 | -0.21% | 11.52 | 0.73 |
| 07/17 | 4,695 | 4,735 | 4,620 | 4,645 | -1.06% | 22,700 | 595億286万 | -1.25% | 11.39 | 0.72 |
| 07/16 | 4,790 | 4,790 | 4,695 | 4,695 | -1.57% | 18,700 | 601億4336万 | -0.13% | 11.51 | 0.72 |
| 07/15 | 4,735 | 4,775 | 4,720 | 4,770 | +0.95% | 12,400 | 611億412万 | +1.58% | 11.69 | 0.74 |
| 07/14 | 4,700 | 4,765 | 4,700 | 4,725 | +0.75% | 11,000 | 605億2767万 | +0.85% | 11.58 | 0.73 |
| 07/13 | 4,785 | 4,805 | 4,690 | 4,690 | -0.64% | 24,400 | 600億7931万 | +0.28% | 11.5 | 0.72 |
| 07/10 | 4,835 | 4,850 | 4,720 | 4,720 | -2.38% | 27,800 | 604億6362万 | +1.16% | 11.57 | 0.73 |
| 07/09 | 4,915 | 4,945 | 4,820 | 4,835 | -1.73% | 20,100 | 619億3678万 | +3.98% | 11.85 | 0.75 |
| 07/08 | 4,900 | 4,965 | 4,900 | 4,920 | +0.41% | 12,700 | 630億2563万 | +6.38% | 12.06 | 0.76 |
| 07/07 | 5,000 | 5,000 | 4,885 | 4,900 | -0.61% | 16,400 | 627億6943万 | +6.57% | 12.01 | 0.76 |
| 07/06 | 4,980 | 5,030 | 4,915 | 4,930 | -0.9% | 26,900 | 631億5373万 | +7.95% | 12.08 | 0.76 |
| 07/03 | 4,955 | 5,050 | 4,955 | 4,975 | +1.74% | 38,300 | 637億3019万 | +9.65% | 12.19 | 0.77 |
| 07/02 | 4,735 | 4,960 | 4,710 | 4,890 | +4.49% | 47,300 | 626億4133万 | +8.45% | 11.99 | 0.75 |
| 07/01 | 4,725 | 4,725 | 4,635 | 4,680 | -1.58% | 63,600 | 599億5121万 | +4.39% | 11.47 | 0.72 |
| 06/30 | 4,680 | 4,800 | 4,650 | 4,755 | +1.93% | 33,800 | 609億1197万 | +6.45% | 11.66 | 0.75 |
| 06/29 | 4,710 | 4,745 | 4,615 | 4,665 | -0.32% | 39,700 | 597億5906万 | +4.86% | 11.43 | 0.74 |
| 06/26 | 4,700 | 4,750 | 4,630 | 4,680 | 0% | 32,200 | 599億5121万 | +5.52% | 11.47 | 0.74 |
| 06/25 | 4,650 | 4,730 | 4,610 | 4,680 | +2.41% | 45,700 | 599億5121万 | +5.91% | 11.47 | 0.74 |
| 06/24 | 4,505 | 4,625 | 4,505 | 4,570 | +0.66% | 17,200 | 585億4210万 | +3.86% | 11.2 | 0.72 |
| 06/23 | 4,620 | 4,660 | 4,535 | 4,540 | -1.2% | 13,300 | 581億5780万 | +3.53% | 11.13 | 0.72 |
| 06/22 | 4,660 | 4,660 | 4,595 | 4,595 | -0.11% | 13,400 | 588億6235万 | +5.03% | 11.26 | 0.73 |
| 06/19 | 4,645 | 4,670 | 4,580 | 4,600 | +0.44% | 14,700 | 589億2640万 | +5.48% | 11.28 | 0.73 |
| 06/18 | 4,570 | 4,680 | 4,540 | 4,580 | +1.78% | 24,000 | 586億7020万 | +5.36% | 11.23 | 0.73 |
| 06/17 | 4,540 | 4,595 | 4,500 | 4,500 | 0% | 14,900 | 576億4540万 | +3.85% | 11.03 | 0.71 |
| 06/16 | 4,565 | 4,570 | 4,480 | 4,500 | -1.42% | 21,100 | 576億4540万 | +3.93% | 11.03 | 0.71 |
| 06/15 | 4,640 | 4,650 | 4,545 | 4,565 | -0.11% | 21,300 | 584億7805万 | +6.01% | 11.19 | 0.72 |
| 06/12 | 4,570 | 4,640 | 4,500 | 4,570 | -0.11% | 39,400 | 585億4210万 | +6.7% | 11.2 | 0.72 |
| 06/11 | 4,515 | 4,595 | 4,455 | 4,575 | +1.78% | 26,300 | 586億615万 | +7.42% | 11.21 | 0.73 |
| 06/10 | 4,480 | 4,560 | 4,470 | 4,495 | -0.66% | 27,100 | 575億8135万 | +6.09% | 11.02 | 0.71 |
| 06/09 | 4,450 | 4,540 | 4,450 | 4,525 | +2.72% | 30,400 | 579億6565万 | +7.28% | 11.09 | 0.72 |
| 06/08 | 4,255 | 4,425 | 4,255 | 4,405 | +2.09% | 34,700 | 564億2844万 | +4.93% | 10.8 | 0.7 |
| 06/05 | 4,240 | 4,335 | 4,240 | 4,315 | +2.37% | 18,100 | 552億7553万 | +3.13% | 10.58 | 0.68 |
| 06/04 | 4,260 | 4,260 | 4,160 | 4,215 | -0.59% | 12,000 | 539億9452万 | +1.1% | 10.33 | 0.67 |
| 06/03 | 4,200 | 4,270 | 4,145 | 4,240 | +2.42% | 19,200 | 543億1477万 | +1.9% | 10.39 | 0.67 |
| 06/02 | 4,170 | 4,170 | 4,105 | 4,140 | -0.72% | 26,400 | 530億3376万 | -0.31% | 10.15 | 0.66 |
| 06/01 | 4,280 | 4,280 | 4,130 | 4,170 | -2.57% | 40,000 | 534億1807万 | +0.53% | 10.22 | 0.66 |
| 05/29 | 4,245 | 4,340 | 4,245 | 4,280 | +0.82% | 24,700 | 548億2718万 | +3.36% | 10.49 | 0.68 |
| 05/28 | 4,240 | 4,275 | 4,205 | 4,245 | -0.47% | 24,000 | 543億7882万 | +2.78% | 10.41 | 0.67 |
| 05/27 | 4,260 | 4,305 | 4,230 | 4,265 | -1.16% | 30,700 | 546億3502万 | +3.52% | 10.45 | 0.68 |
| 05/26 | 4,320 | 4,320 | 4,275 | 4,315 | -0.12% | 16,000 | 552億7553万 | +5.04% | 10.58 | 0.68 |
| 05/25 | 4,300 | 4,355 | 4,280 | 4,320 | +0.93% | 20,900 | 553億3958万 | +5.57% | 10.59 | 0.69 |
| 05/22 | 4,210 | 4,285 | 4,210 | 4,280 | +1.78% | 22,400 | 548億2718万 | +4.93% | 10.49 | 0.68 |
| 05/21 | 4,170 | 4,260 | 4,140 | 4,205 | +0.72% | 20,000 | 538億6642万 | +3.34% | 10.31 | 0.67 |
| 05/20 | 4,240 | 4,275 | 4,125 | 4,175 | -3.13% | 47,200 | 534億8212万 | +2.81% | 10.23 | 0.66 |
| 05/19 | 4,310 | 4,385 | 4,305 | 4,310 | +1.65% | 25,800 | 552億1148万 | +6.18% | 10.56 | 0.68 |
| 05/18 | 4,240 | 4,240 | 4,145 | 4,240 | 0% | 22,600 | 543億1477万 | +4.59% | 10.39 | 0.67 |
| 05/15 | 4,260 | 4,310 | 4,200 | 4,240 | +0.24% | 32,100 | 543億1477万 | +4.67% | 10.39 | 0.67 |
| 05/14 | 4,475 | 4,475 | 4,230 | 4,230 | -4.62% | 61,200 | 541億8667万 | +4.42% | 10.37 | 0.67 |
| 05/13 | 3,900 | 4,560 | 3,885 | 4,435 | +13.72% | 126,300 | 568億1274万 | +9.56% | 10.87 | 0.7 |
| 05/12 | 4,000 | 4,015 | 3,900 | 3,900 | -1.89% | 13,100 | 499億5934万 | -3.37% | 9.56 | 0.62 |
| 05/11 | 3,995 | 4,005 | 3,955 | 3,975 | 0% | 14,700 | 509億2010万 | -1.83% | 9.74 | 0.63 |
| 05/08 | 4,000 | 4,000 | 3,885 | 3,975 | -1.61% | 22,200 | 509億2010万 | -1.95% | 9.74 | 0.63 |
| 05/07 | 4,030 | 4,090 | 3,995 | 4,040 | +0.5% | 13,000 | 517億5275万 | -0.44% | 9.9 | 0.64 |
| 05/01 | 3,990 | 4,040 | 3,940 | 4,020 | -0.12% | 14,300 | 514億9655万 | -1.23% | 9.85 | 0.64 |
| 04/30 | 3,965 | 4,030 | 3,940 | 4,025 | -0.25% | 15,600 | 515億6060万 | -1.35% | 9.87 | 0.64 |
| 04/28 | 3,930 | 4,035 | 3,930 | 4,035 | +1.89% | 18,600 | 516億8870万 | -1.37% | 9.89 | 0.64 |
| 04/27 | 3,975 | 3,990 | 3,930 | 3,960 | -1% | 15,300 | 507億2795万 | -3.34% | 9.71 | 0.63 |
| 04/24 | 4,050 | 4,110 | 4,000 | 4,000 | -0.99% | 14,000 | 512億4035万 | -2.49% | 9.8 | 0.63 |
| 04/23 | 3,970 | 4,060 | 3,970 | 4,040 | +0.75% | 22,800 | 517億5275万 | -1.7% | 9.9 | 0.64 |
| 04/22 | 3,995 | 4,035 | 3,980 | 4,010 | +0.12% | 31,500 | 513億6845万 | -2.67% | 9.83 | 0.64 |
| 04/21 | 4,010 | 4,025 | 3,960 | 4,005 | -0.12% | 14,600 | 513億440万 | -2.93% | 9.82 | 0.64 |
| 04/20 | 3,965 | 4,025 | 3,965 | 4,010 | +0.25% | 11,600 | 513億6845万 | -2.95% | 9.83 | 0.64 |
| 04/17 | 3,945 | 4,060 | 3,940 | 4,000 | +1.39% | 22,800 | 512億4035万 | -3.29% | 9.8 | 0.63 |
| 04/16 | 3,935 | 3,995 | 3,935 | 3,945 | +0.38% | 14,300 | 505億3580万 | -4.73% | 9.67 | 0.63 |
| 04/15 | 3,965 | 4,055 | 3,930 | 3,930 | -1.26% | 24,900 | 503億4364万 | -5.39% | 9.63 | 0.62 |
| 04/14 | 4,030 | 4,030 | 3,965 | 3,980 | -1.24% | 18,700 | 509億8415万 | -4.46% | 9.76 | 0.63 |
| 04/13 | 4,020 | 4,050 | 4,000 | 4,030 | +0.25% | 19,100 | 516億2465万 | -3.5% | 9.88 | 0.64 |
| 04/10 | 4,170 | 4,170 | 4,000 | 4,020 | -2.55% | 17,600 | 514億9655万 | -3.97% | 9.85 | 0.64 |
| 04/09 | 4,225 | 4,225 | 4,120 | 4,125 | -1.2% | 15,100 | 528億4161万 | -1.72% | 10.11 | 0.65 |
| 04/08 | 4,250 | 4,275 | 4,145 | 4,175 | -0.12% | 23,300 | 534億8212万 | -0.6% | 10.23 | 0.66 |
| 04/07 | 4,210 | 4,250 | 4,170 | 4,180 | -1.42% | 13,900 | 535億4617万 | -0.64% | 10.25 | 0.66 |
| 04/06 | 4,160 | 4,240 | 4,160 | 4,240 | +2.42% | 17,800 | 543億1477万 | +0.55% | 10.39 | 0.67 |
| 04/03 | 4,135 | 4,170 | 4,135 | 4,140 | -0.24% | 18,300 | 530億3376万 | -2.08% | 10.15 | 0.66 |
| 04/02 | 4,225 | 4,280 | 4,115 | 4,150 | -1.31% | 28,800 | 531億6186万 | -2.15% | 10.17 | 0.66 |
| 04/01 | 4,150 | 4,220 | 4,150 | 4,205 | +2.56% | 19,200 | 538億6642万 | -1.01% | 10.31 | 0.67 |
| 03/31 | 4,105 | 4,140 | 4,055 | 4,100 | +0.24% | 26,100 | 525億2136万 | -3.62% | 9.85 | 0.64 |
| 03/30 | 4,080 | 4,130 | 4,010 | 4,090 | -5.54% | 144,400 | 523億9326万 | -4.06% | 9.83 | 0.64 |
| 03/27 | 4,225 | 4,360 | 4,225 | 4,330 | +1.05% | 306,200 | 554億6768万 | +1.29% | 10.4 | 0.68 |
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 | |
| 2010年 3月期 | 2,720 272 8/17 | 2,120 212 4/23 | 89,800 898,000 6/4 | - | - | 349億4246万 3/31 |
| 2011年 3月期 | 2,340 234 4/26 234 4/23 | 1,600 160 3/15 | 187,100 1,871,000 1/12 | 358億6200万 | 245億2102万 | 285億569万 3/31 |
| 2012年 3月期 | 1,970 197 2/29 | 1,410 141 11/22 141 11/18 | 117,200 1,172,000 1/16 | 301億9151万 | 216億915万 | 281億9918万 3/30 |
| 2013年 3月期 | 1,970 197 3/26 | 1,440 144 10/11 144 10/10 | 273,400 2,734,000 3/26 | 301億9151万 | 220億6892万 | 272億7964万 3/29 |
| 2014年 3月期 | 2,330 233 1/22 | 1,550 155 6/13 | 1,186,600 11,866,000 10/4 | 357億874万 | 237億5474万 | 285億2331万 3/31 |
| 2015年 3月期 | 2,160 216 2/25 | 1,760 176 10/17 | 198,600 1,986,000 7/24 | 331億338万 | 269億7313万 | 282億7934万 3/31 |
| 2016年 3月期 | 2,100 210 7/7 210 7/2 | 1,840 184 2/24 184 2/23 | 158,000 1,580,000 7/2 | 321億8384万 | 281億9918万 | 269億7004万 3/31 |
| 2017年 3月期 | 2,553 3/14 | 1,650 165 6/17 | 58,700 587,000 6/17 | 391億2636万 | 252億8731万 | 334億7105万 3/31 |
| 2018年 3月期 | 2,862 12/12 | 2,072 7/18 | 50,900 2/13 | 438億6198万 | 317億5473万 | 332億4161万 3/30 |
| 2019年 3月期 | 2,443 7/17 | 1,667 12/25 | 81,200 2/22 | 374億4054万 | 255億4784万 | 271億6398万 3/29 |
| 2020年 3月期 | 2,142 11/5 | 1,390 3/13 | 82,600 3/25 | 328億2752万 | 213億264万 | 244億980万 3/31 |
| 2021年 3月期 | 1,970 9/29 9/28 | 1,546 4/3 | 200,500 11/30 | 301億9151万 | 236億9344万 | 229億9298万 3/31 |
| 2022年 3月期 | 1,749 3/18 | 1,589 4/28 | 66,500 3/30 | 268億454万 | 243億5244万 | 217億2074万 3/31 |
| 2023年 3月期 | 1,741 3/9 | 1,592 9/26 | 76,600 2/22 | 266億8194万 | 243億9842万 | 223億105万 3/31 |
| 2024年 3月期 | 2,200 3/22 | 1,658 4/6 | 104,900 8/10 | 337億1641万 | 254億991万 | 266億8899万 3/29 |
| 2025年 3月期 | 2,982 7/25 | 1,922 5/14 | 205,700 7/25 | 457億106万 | 294億5588万 | 284億2979万 3/31 |
| 2026年 3月期 | 4,550 2/13 | 2,021 4/7 | 306,200 3/27 | 582億8590万 | 309億7312万 | 495億6188万 3/31 |
| 最新 | 5,810 2026/8/21 | 63,300 | 725億5289万 | |||
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。
