- 2108
- 2026/09/16
- 時価
- 649億円
- PER 予
- 12.75倍
- 2010年以降
- 4.92-35.9倍
（2010-2026年） - PBR
- 0.8倍
- 2010年以降
- 0.28-0.77倍
（2010-2026年） - 配当 予
- 5.19%
- ROE 予
- 6.3%
- ROA 予
- 5.09%
- 資料
- Link
- CSV,JSON
日本甜菜製糖（2108）の株価チャート
株価
9/16
- 前日 (9/15)
- 5,160
- 始値
- 5,180
- 高値
- 5,230
- 安値
- 5,180
- 終値 +0.78%
- 5,200
- 出来高 +40.61%
- 27,700
乖離率
- 株価（5日）
移動平均値 - +0.27%
5,186 - 株価（25日）
移動平均値 - -4.2%
5,428 - 出来高（5日）
移動平均値 - -7.54%
29,960
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 5,180 | 5,230 | 5,180 | 5,200 | +0.78% | 27,700 | - | -4.2% | - | - |
| 09/15 | 5,130 | 5,180 | 5,120 | 5,160 | +0.58% | 19,700 | - | -5.08% | - | - |
| 09/14 | 5,180 | 5,210 | 5,070 | 5,130 | -1.16% | 39,500 | - | -5.72% | - | - |
| 09/11 | 5,210 | 5,270 | 5,170 | 5,190 | -1.14% | 37,100 | - | -4.63% | - | - |
| 09/10 | 5,230 | 5,260 | 5,200 | 5,250 | -0.38% | 25,800 | - | -3.49% | - | - |
| 09/09 | 5,280 | 5,320 | 5,230 | 5,270 | -0.38% | 25,100 | - | -2.96% | - | - |
| 09/08 | 5,350 | 5,370 | 5,280 | 5,290 | -1.12% | 25,900 | - | -2.4% | - | - |
| 09/07 | 5,410 | 5,430 | 5,330 | 5,350 | -0.93% | 32,500 | - | -1.11% | - | - |
| 09/04 | 5,460 | 5,480 | 5,360 | 5,400 | -1.1% | 34,800 | - | +0.04% | - | - |
| 09/03 | 5,490 | 5,490 | 5,390 | 5,460 | +0.18% | 35,700 | - | +1.37% | - | - |
| 09/02 | 5,450 | 5,490 | 5,370 | 5,450 | 0% | 51,300 | - | +1.34% | - | - |
| 09/01 | 5,460 | 5,480 | 5,350 | 5,450 | +0.37% | 59,600 | - | +1.6% | - | - |
| 08/31 | 5,410 | 5,460 | 5,400 | 5,430 | +0.37% | 35,100 | - | +1.5% | - | - |
| 08/28 | 5,480 | 5,500 | 5,380 | 5,410 | -1.28% | 57,600 | - | +1.48% | - | - |
| 08/27 | 5,630 | 5,660 | 5,480 | 5,480 | -2.84% | 61,800 | - | +3.16% | - | - |
| 08/26 | 5,800 | 5,840 | 5,600 | 5,640 | -2.08% | 31,200 | - | +6.8% | - | - |
| 08/25 | 5,930 | 5,940 | 5,710 | 5,760 | -1.2% | 48,700 | - | +9.86% | - | - |
| 08/24 | 5,980 | 5,980 | 5,800 | 5,830 | +0.34% | 82,100 | - | +12.14% | - | - |
| 08/21 | 5,680 | 5,880 | 5,600 | 5,810 | +4.12% | 63,300 | - | +12.75% | - | - |
| 08/20 | 5,500 | 5,640 | 5,450 | 5,580 | +1.64% | 37,600 | - | +9.15% | - | - |
| 08/19 | 5,410 | 5,540 | 5,370 | 5,490 | +1.1% | 36,800 | - | +8.13% | - | - |
| 08/18 | 5,370 | 5,470 | 5,370 | 5,430 | +0.93% | 20,900 | - | +7.63% | - | - |
| 08/17 | 5,470 | 5,500 | 5,360 | 5,380 | -1.1% | 18,000 | - | +7.24% | - | - |
| 08/14 | 5,430 | 5,480 | 5,390 | 5,440 | +0.18% | 18,200 | - | +8.91% | - | - |
| 08/13 | 5,440 | 5,450 | 5,300 | 5,430 | +0.74% | 29,300 | - | +9.17% | - | - |
| 08/12 | 5,200 | 5,430 | 5,110 | 5,390 | +2.08% | 43,400 | - | +8.82% | - | - |
| 08/10 | 5,200 | 5,340 | 5,130 | 5,280 | +2.13% | 41,900 | - | +6.99% | - | - |
| 08/07 | 5,130 | 5,190 | 5,120 | 5,170 | +0.78% | 13,100 | - | +5.02% | - | - |
| 08/06 | 5,020 | 5,140 | 5,020 | 5,130 | +2.19% | 14,700 | - | +4.46% | - | - |
| 08/05 | 4,990 | 5,040 | 4,990 | 5,020 | +0.6% | 14,600 | - | +2.6% | - | - |
| 08/04 | 5,020 | 5,040 | 4,960 | 4,990 | -1.19% | 25,600 | - | +2.19% | - | - |
| 08/03 | 5,020 | 5,070 | 4,880 | 5,050 | +0.2% | 35,300 | - | +3.7% | - | - |
| 07/31 | 5,050 | 5,200 | 4,930 | 5,040 | -1.37% | 30,500 | - | +3.81% | - | - |
| 07/30 | 5,190 | 5,190 | 5,100 | 5,110 | -2.67% | 24,400 | - | +5.56% | - | - |
| 07/29 | 5,150 | 5,280 | 5,070 | 5,250 | +2.54% | 42,600 | - | +8.94% | - | - |
| 07/28 | 5,150 | 5,150 | 5,040 | 5,120 | +0.59% | 32,700 | - | +6.87% | - | - |
| 07/27 | 4,960 | 5,130 | 4,960 | 5,090 | +2.62% | 32,200 | - | +6.71% | - | - |
| 07/24 | 4,895 | 4,975 | 4,870 | 4,960 | +0.71% | 42,000 | - | +4.42% | - | - |
| 07/23 | 4,710 | 5,030 | 4,690 | 4,925 | +4.68% | 56,200 | - | +4.01% | - | - |
| 07/22 | 4,745 | 4,745 | 4,675 | 4,705 | +0.11% | 17,900 | - | -0.28% | - | - |
| 07/21 | 4,650 | 4,770 | 4,650 | 4,700 | +1.18% | 24,600 | - | -0.21% | - | - |
| 07/17 | 4,695 | 4,735 | 4,620 | 4,645 | -1.06% | 22,700 | - | -1.25% | - | - |
| 07/16 | 4,790 | 4,790 | 4,695 | 4,695 | -1.57% | 18,700 | - | -0.13% | - | - |
| 07/15 | 4,735 | 4,775 | 4,720 | 4,770 | +0.95% | 12,400 | - | +1.58% | - | - |
| 07/14 | 4,700 | 4,765 | 4,700 | 4,725 | +0.75% | 11,000 | - | +0.85% | - | - |
| 07/13 | 4,785 | 4,805 | 4,690 | 4,690 | -0.64% | 24,400 | - | +0.28% | - | - |
| 07/10 | 4,835 | 4,850 | 4,720 | 4,720 | -2.38% | 27,800 | - | +1.16% | - | - |
| 07/09 | 4,915 | 4,945 | 4,820 | 4,835 | -1.73% | 20,100 | - | +3.98% | - | - |
| 07/08 | 4,900 | 4,965 | 4,900 | 4,920 | +0.41% | 12,700 | - | +6.38% | - | - |
| 07/07 | 5,000 | 5,000 | 4,885 | 4,900 | -0.61% | 16,400 | - | +6.57% | - | - |
| 07/06 | 4,980 | 5,030 | 4,915 | 4,930 | -0.9% | 26,900 | - | +7.95% | - | - |
| 07/03 | 4,955 | 5,050 | 4,955 | 4,975 | +1.74% | 38,300 | - | +9.65% | - | - |
| 07/02 | 4,735 | 4,960 | 4,710 | 4,890 | +4.49% | 47,300 | - | +8.45% | - | - |
| 07/01 | 4,725 | 4,725 | 4,635 | 4,680 | -1.58% | 63,600 | - | +4.39% | - | - |
| 06/30 | 4,680 | 4,800 | 4,650 | 4,755 | +1.93% | 33,800 | - | +6.45% | - | - |
| 06/29 | 4,710 | 4,745 | 4,615 | 4,665 | -0.32% | 39,700 | - | +4.86% | - | - |
| 06/26 | 4,700 | 4,750 | 4,630 | 4,680 | 0% | 32,200 | - | +5.52% | - | - |
| 06/25 | 4,650 | 4,730 | 4,610 | 4,680 | +2.41% | 45,700 | - | +5.91% | - | - |
| 06/24 | 4,505 | 4,625 | 4,505 | 4,570 | +0.66% | 17,200 | - | +3.86% | - | - |
| 06/23 | 4,620 | 4,660 | 4,535 | 4,540 | -1.2% | 13,300 | - | +3.53% | - | - |
| 06/22 | 4,660 | 4,660 | 4,595 | 4,595 | -0.11% | 13,400 | - | +5.03% | - | - |
| 06/19 | 4,645 | 4,670 | 4,580 | 4,600 | +0.44% | 14,700 | - | +5.48% | - | - |
| 06/18 | 4,570 | 4,680 | 4,540 | 4,580 | +1.78% | 24,000 | - | +5.36% | - | - |
| 06/17 | 4,540 | 4,595 | 4,500 | 4,500 | 0% | 14,900 | - | +3.85% | - | - |
| 06/16 | 4,565 | 4,570 | 4,480 | 4,500 | -1.42% | 21,100 | - | +3.93% | - | - |
| 06/15 | 4,640 | 4,650 | 4,545 | 4,565 | -0.11% | 21,300 | - | +6.01% | - | - |
| 06/12 | 4,570 | 4,640 | 4,500 | 4,570 | -0.11% | 39,400 | - | +6.7% | - | - |
| 06/11 | 4,515 | 4,595 | 4,455 | 4,575 | +1.78% | 26,300 | - | +7.42% | - | - |
| 06/10 | 4,480 | 4,560 | 4,470 | 4,495 | -0.66% | 27,100 | - | +6.09% | - | - |
| 06/09 | 4,450 | 4,540 | 4,450 | 4,525 | +2.72% | 30,400 | - | +7.28% | - | - |
| 06/08 | 4,255 | 4,425 | 4,255 | 4,405 | +2.09% | 34,700 | - | +4.93% | - | - |
| 06/05 | 4,240 | 4,335 | 4,240 | 4,315 | +2.37% | 18,100 | - | +3.13% | - | - |
| 06/04 | 4,260 | 4,260 | 4,160 | 4,215 | -0.59% | 12,000 | - | +1.1% | - | - |
| 06/03 | 4,200 | 4,270 | 4,145 | 4,240 | +2.42% | 19,200 | - | +1.9% | - | - |
| 06/02 | 4,170 | 4,170 | 4,105 | 4,140 | -0.72% | 26,400 | - | -0.31% | - | - |
| 06/01 | 4,280 | 4,280 | 4,130 | 4,170 | -2.57% | 40,000 | - | +0.53% | - | - |
| 05/29 | 4,245 | 4,340 | 4,245 | 4,280 | +0.82% | 24,700 | - | +3.36% | - | - |
| 05/28 | 4,240 | 4,275 | 4,205 | 4,245 | -0.47% | 24,000 | - | +2.78% | - | - |
| 05/27 | 4,260 | 4,305 | 4,230 | 4,265 | -1.16% | 30,700 | - | +3.52% | - | - |
| 05/26 | 4,320 | 4,320 | 4,275 | 4,315 | -0.12% | 16,000 | - | +5.04% | - | - |
| 05/25 | 4,300 | 4,355 | 4,280 | 4,320 | +0.93% | 20,900 | - | +5.57% | - | - |
| 05/22 | 4,210 | 4,285 | 4,210 | 4,280 | +1.78% | 22,400 | - | +4.93% | - | - |
| 05/21 | 4,170 | 4,260 | 4,140 | 4,205 | +0.72% | 20,000 | - | +3.34% | - | - |
| 05/20 | 4,240 | 4,275 | 4,125 | 4,175 | -3.13% | 47,200 | - | +2.81% | - | - |
| 05/19 | 4,310 | 4,385 | 4,305 | 4,310 | +1.65% | 25,800 | - | +6.18% | - | - |
| 05/18 | 4,240 | 4,240 | 4,145 | 4,240 | 0% | 22,600 | - | +4.59% | - | - |
| 05/15 | 4,260 | 4,310 | 4,200 | 4,240 | +0.24% | 32,100 | - | +4.67% | - | - |
| 05/14 | 4,475 | 4,475 | 4,230 | 4,230 | -4.62% | 61,200 | - | +4.42% | - | - |
| 05/13 | 3,900 | 4,560 | 3,885 | 4,435 | +13.72% | 126,300 | - | +9.56% | - | - |
| 05/12 | 4,000 | 4,015 | 3,900 | 3,900 | -1.89% | 13,100 | - | -3.37% | - | - |
| 05/11 | 3,995 | 4,005 | 3,955 | 3,975 | 0% | 14,700 | - | -1.83% | - | - |
| 05/08 | 4,000 | 4,000 | 3,885 | 3,975 | -1.61% | 22,200 | - | -1.95% | - | - |
| 05/07 | 4,030 | 4,090 | 3,995 | 4,040 | +0.5% | 13,000 | - | -0.44% | - | - |
| 05/01 | 3,990 | 4,040 | 3,940 | 4,020 | -0.12% | 14,300 | - | -1.23% | - | - |
| 04/30 | 3,965 | 4,030 | 3,940 | 4,025 | -0.25% | 15,600 | - | -1.35% | - | - |
| 04/28 | 3,930 | 4,035 | 3,930 | 4,035 | +1.89% | 18,600 | - | -1.37% | - | - |
| 04/27 | 3,975 | 3,990 | 3,930 | 3,960 | -1% | 15,300 | - | -3.34% | - | - |
| 04/24 | 4,050 | 4,110 | 4,000 | 4,000 | -0.99% | 14,000 | - | -2.49% | - | - |
| 04/23 | 3,970 | 4,060 | 3,970 | 4,040 | +0.75% | 22,800 | - | -1.7% | - | - |
| 04/22 | 3,995 | 4,035 | 3,980 | 4,010 | +0.12% | 31,500 | - | -2.67% | - | - |
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 | |
| 2008年 3月期 | 3,530 353 5/1 | 1,960 196 1/18 | 88,800 888,000 6/7 | - | - | +6.8% 2/5 | -15.37% 1/16 |
| 2009年 3月期 | 2,840 284 6/20 | 1,600 160 10/10 | 1,406,600 14,066,000 6/20 | - | - | +17.64% 11/5 | -26.16% 10/8 |
| 2010年 3月期 | 2,720 272 8/17 | 2,120 212 4/23 | 89,800 898,000 6/4 | - | - | +9.99% 8/17 | -6.4% 10/6 |
| 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 | +8.3% 1/18 | -22.36% 3/15 |
| 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 | +11.1% 2/24 | -9.76% 11/18 |
| 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 | +10.15% 6/29 | -8.89% 5/17 |
| 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 | +14.78% 1/21 | -11.63% 6/7 |
| 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 | +7% 11/14 | -7.99% 10/17 |
| 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 | +5.79% 11/17 | -8.36% 8/25 |
| 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 | +8.55% 12/16 | -8.68% 6/17 |
| 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 | +9.01% 12/7 | -15.12% 2/14 |
| 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 | +8.21% 3/26 | -12.63% 8/21 |
| 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 | +10.72% 3/27 | -17.39% 3/13 |
| 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 | +9.83% 9/28 | -8.28% 11/25 |
| 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 | +4.81% 12/16 | -5.13% 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 | +4.65% 3/1 | -3.1% 8/10 |
| 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 | +9.64% 5/16 | -6.38% 4/17 |
| 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 | +20.97% 7/2 | -14.32% 8/5 |
| 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 | +15.11% 11/21 | -5.39% 4/15 |
| 最新 | 5,200 2026/9/16 | 27,700 | 649億3546万 | -4.2% 5,428 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 19%（1.19倍）
- 1985/12/28 vs 1984/12/28
- 34%（1.34倍）
- 1986/12/27 vs 1985/12/28
- 14%（1.14倍）
- 1987/12/28 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/28
- 52%（1.52倍）
- 1989/12/29 vs 1988/12/28
- 107%（2.07倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- 7%（1.07倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 58%（1.58倍）
- 2026/09/16 vs 2025/12/30
- 36%（1.36倍）
- 過去安値
1,220円（2000/04/21） - 326%（4.26倍）
5,200円（9/16）
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。
