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
09/15	2,514	2,521	2,485	2,492	+0.24%	270,800	-	-1.54%	-	-
09/14	2,469	2,492	2,459	2,486	+1.8%	359,600	-	-1.86%	-	-
09/11	2,440	2,456	2,438	2,442	-0.53%	344,600	-	-3.74%	-	-
09/10	2,460	2,475	2,449	2,455	-0.57%	372,100	-	-3.46%	-	-
09/09	2,500	2,500	2,468	2,469	-1.4%	340,000	-	-2.99%	-	-
09/08	2,493	2,510	2,478	2,504	+0.44%	320,400	-	-1.77%	-	-
09/07	2,526	2,527	2,493	2,493	-1.35%	393,400	-	-2.39%	-	-
09/04	2,544	2,544	2,510	2,527	-0.82%	367,200	-	-1.29%	-	-
09/03	2,550	2,568	2,537	2,548	+0.04%	290,900	-	-0.78%	-	-
09/02	2,540	2,561	2,532	2,547	+0.08%	455,600	-	-1.2%	-	-
09/01	2,530	2,553	2,520	2,545	+0.28%	502,300	-	-1.59%	-	-
08/31	2,535	2,543	2,526	2,538	+0.4%	298,400	-	-2.08%	-	-
08/28	2,515	2,541	2,511	2,528	-0.71%	348,400	-	-2.62%	-	-
08/27	2,570	2,581	2,542	2,546	-1.2%	242,000	-	-2.11%	-	-
08/26	2,580	2,592	2,571	2,577	-0.5%	215,200	-	-1.11%	-	-
08/25	2,626	2,629	2,584	2,590	+0.43%	209,000	-	-0.77%	-	-
08/24	2,580	2,595	2,564	2,579	-0.23%	211,400	-	-1.34%	-	-
08/21	2,574	2,592	2,565	2,585	+0.43%	223,100	-	-1.22%	-	-
08/20	2,573	2,590	2,548	2,574	+0.9%	332,400	-	-1.79%	-	-
08/19	2,538	2,551	2,515	2,551	+1.11%	262,400	-	-2.82%	-	-
08/18	2,524	2,533	2,500	2,523	-0.32%	352,200	-	-4.07%	-	-
08/17	2,556	2,559	2,528	2,531	-0.9%	183,400	-	-3.95%	-	-
08/14	2,548	2,558	2,533	2,554	0%	280,600	-	-3.33%	-	-
08/13	2,554	2,556	2,528	2,554	+0.63%	298,900	-	-3.59%	-	-
08/12	2,571	2,572	2,538	2,538	-0.51%	319,700	-	-4.41%	-	-
08/10	2,588	2,590	2,549	2,551	-0.86%	400,900	-	-4.17%	-	-
08/07	2,501	2,594	2,475	2,573	-0.96%	628,400	-	-3.52%	-	-
08/06	2,531	2,602	2,523	2,598	+3.34%	343,600	-	-2.73%	-	-
08/05	2,552	2,568	2,514	2,514	-1.57%	503,500	-	-5.84%	-	-
08/04	2,600	2,614	2,545	2,554	-2.74%	379,500	-	-4.45%	-	-
08/03	2,631	2,661	2,604	2,626	-0.57%	337,200	-	-1.87%	-	-
07/31	2,700	2,714	2,630	2,641	-3.79%	389,100	-	-1.31%	-	-
07/30	2,790	2,797	2,719	2,745	-1.96%	290,900	-	+2.73%	-	-
07/29	2,739	2,830	2,727	2,800	+2.68%	444,700	-	+5.07%	-	-
07/28	2,717	2,736	2,702	2,727	+0.85%	230,200	-	+2.75%	-	-
07/27	2,672	2,704	2,667	2,704	+2.08%	252,000	-	+2.19%	-	-
07/24	2,633	2,670	2,623	2,649	+0.04%	265,400	-	+0.42%	-	-
07/23	2,647	2,664	2,638	2,648	-0.38%	227,500	-	+0.61%	-	-
07/22	2,660	2,676	2,642	2,658	-0.6%	284,300	-	+1.22%	-	-
07/21	2,722	2,732	2,657	2,674	-1.07%	319,200	-	+2.02%	-	-
07/17	2,680	2,718	2,673	2,703	+1.65%	253,600	-	+3.37%	-	-
07/16	2,665	2,690	2,658	2,659	-0.23%	198,200	-	+1.88%	-	-
07/15	2,688	2,694	2,656	2,665	-0.86%	209,200	-	+2.26%	-	-
07/14	2,690	2,722	2,674	2,688	+0.79%	269,400	-	+3.31%	-	-
07/13	2,688	2,692	2,656	2,667	+0.41%	239,600	-	+2.77%	-	-
07/10	2,705	2,708	2,649	2,656	-1.85%	297,500	-	+2.59%	-	-
07/09	2,718	2,728	2,691	2,706	-1.02%	213,800	-	+4.84%	-	-
07/08	2,717	2,765	2,702	2,734	+1.15%	508,200	-	+6.38%	-	-
07/07	2,696	2,721	2,691	2,703	-0.04%	231,400	-	+5.59%	-	-
07/06	2,680	2,723	2,673	2,704	+1.16%	220,300	-	+6%	-	-
07/03	2,670	2,794	2,665	2,673	+0.19%	530,600	-	+5.07%	-	-
07/02	2,615	2,674	2,600	2,668	+3.33%	381,800	-	+5.21%	-	-
07/01	2,581	2,615	2,572	2,582	-0.65%	328,400	-	+2.06%	-	-
06/30	2,617	2,629	2,596	2,599	-0.65%	316,900	-	+2.85%	-	-
06/29	2,627	2,657	2,612	2,616	-0.11%	315,700	-	+3.69%	-	-
06/26	2,585	2,620	2,566	2,619	+2.3%	303,300	-	+3.97%	-	-
06/25	2,548	2,580	2,544	2,560	+0.31%	261,200	-	+1.79%	-	-
06/24	2,550	2,570	2,533	2,552	+0.28%	243,100	-	+1.47%	-	-
06/23	2,520	2,547	2,503	2,545	+0.99%	228,900	-	+1.23%	-	-
06/22	2,493	2,520	2,492	2,520	+1.08%	282,100	-	+0.2%	-	-
06/19	2,488	2,509	2,475	2,493	-0.87%	332,600	-	-0.84%	-	-
06/18	2,483	2,528	2,466	2,515	+0.76%	311,500	-	+0.04%	-	-
06/17	2,530	2,553	2,484	2,496	-1.34%	408,000	-	-0.64%	-	-
06/16	2,510	2,537	2,499	2,530	0%	280,600	-	+0.76%	-	-
06/15	2,552	2,571	2,530	2,530	-1.09%	289,100	-	+0.92%	-	-
06/12	2,581	2,588	2,558	2,558	-0.85%	305,100	-	+1.79%	-	-
06/11	2,571	2,590	2,560	2,580	+0.66%	329,300	-	+2.54%	-	-
06/10	2,541	2,565	2,534	2,563	+1.83%	310,300	-	+1.75%	-	-
06/09	2,505	2,524	2,494	2,517	+0.68%	288,900	-	-0.28%	-	-
06/08	2,476	2,505	2,463	2,500	+1.67%	355,000	-	-1.22%	-	-
06/05	2,442	2,475	2,442	2,459	+0.86%	229,300	-	-3.19%	-	-
06/04	2,482	2,505	2,438	2,438	-1.89%	361,100	-	-4.39%	-	-
06/03	2,480	2,499	2,456	2,485	+0.2%	309,500	-	-2.97%	-	-
06/02	2,490	2,518	2,458	2,480	-1.39%	328,400	-	-3.54%	-	-
06/01	2,490	2,519	2,480	2,515	+0.92%	511,900	-	-2.56%	-	-
05/29	2,480	2,515	2,478	2,492	-0.28%	306,400	-	-3.86%	-	-
05/28	2,506	2,518	2,488	2,499	-0.48%	278,800	-	-4.03%	-	-
05/27	2,500	2,525	2,493	2,511	+0.28%	236,300	-	-4.01%	-	-
05/26	2,500	2,517	2,488	2,504	+0.04%	264,300	-	-4.72%	-	-
05/25	2,536	2,545	2,480	2,503	-1.26%	297,500	-	-5.26%	-	-
05/22	2,550	2,550	2,515	2,535	-0.94%	251,800	-	-4.52%	-	-
05/21	2,528	2,572	2,514	2,559	+1.23%	263,500	-	-4.05%	-	-
05/20	2,577	2,587	2,508	2,528	-1.75%	346,600	-	-5.57%	-	-
05/19	2,500	2,604	2,494	2,573	+3.83%	622,400	-	-4.31%	-	-
05/18	2,501	2,501	2,473	2,478	-0.92%	319,400	-	-8.19%	-	-
05/15	2,458	2,501	2,458	2,501	+1.05%	406,000	-	-7.81%	-	-
05/14	2,470	2,478	2,455	2,475	+0.04%	417,400	-	-9.21%	-	-
05/13	2,444	2,508	2,440	2,474	+2.19%	819,900	-	-9.71%	-	-
05/12	2,539	2,576	2,421	2,421	-9.33%	1,286,200	-	-12%	-	-
05/11	2,639	2,682	2,624	2,670	+0.75%	523,400	-	-3.47%	-	-
05/08	2,656	2,658	2,621	2,650	-0.19%	399,700	-	-4.23%	-	-
05/07	2,675	2,686	2,616	2,655	-1.01%	412,700	-	-4.08%	-	-
05/01	2,664	2,686	2,650	2,682	+0.22%	217,200	-	-3.21%	-	-
04/30	2,700	2,710	2,663	2,676	-1.8%	329,300	-	-3.46%	-	-
04/28	2,724	2,738	2,704	2,725	+0.55%	337,300	-	-1.7%	-	-
04/27	2,729	2,737	2,707	2,710	-0.88%	227,900	-	-2.17%	-	-
04/24	2,749	2,749	2,717	2,734	+0.48%	172,300	-	-1.19%	-	-
04/23	2,720	2,733	2,699	2,721	-0.84%	206,000	-	-1.56%	-	-
04/22	2,760	2,765	2,735	2,744	-0.9%	149,800	-	-0.69%	-	-
04/21	2,775	2,795	2,769	2,769	-0.93%	237,900	-	+0.33%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	543 217 3/26 217 3/25 他3件	463 185 4/28	369,600 924,000 7/10	16.96	14.46	1.13	0.96	-	-	1.08倍 3/31
2011年 3月期	533 213 4/16 213 4/15	403 161 3/15	368,400 921,000 12/10	23.56	17.81	1.12	0.85	577億1210万	436億2276万	1.01倍 3/31
2012年 3月期	503 201 3/27	430 172 8/9	375,600 939,000 3/28	50.4	43.13	1.04	0.89	544億6071万	466億320万	0.99倍 3/30
2013年 3月期	540 216 3/26 216 3/25	428 171 6/5 171 6/4	572,800 1,432,000 3/27	41.25	32.66	1.11	0.88	585億2495万	463億3225万	1.06倍 3/29
2014年 3月期	583 233 1/21	463 185 6/13 185 6/7 他2件	871,200 2,178,000 4/3	7.5	5.95	1.01	0.8	631億3108万	501億2553万	0.98倍 3/31
2015年 3月期	1,085 434 3/25	520 208 5/21 208 5/20 他2件	1,647,600 4,119,000 3/16	29.69	14.23	1.7	0.82	1175億9180万	563億5736万	1.66倍 3/31
2016年 3月期	1,855 742 8/18	958 383 5/7	4,517,200 11,293,000 8/7	23.86	12.32	2.59	1.34	2010億4404万	1037億7340万	2倍 3/31
2017年 3月期	2,720 5,440 3/30	1,285 514 5/2	5,071,200 2,535,600 2/24	25.47	12.03	3.17	1.5	2947億9234万	1392億6770万	2.88倍 3/31
2018年 3月期	3,635 7,270 6/13	2,240 4,480 3/26	3,649,200 1,824,600 11/10	36.76	22.65	3.86	2.38	3939億5962万	2427億7016万	2.49倍 3/30
2019年 3月期	3,005 6,010 5/18	1,968 3,935 9/12	1,352,400 676,200 11/12	24.32	15.92	3.13	2.05	3256億8051万	2132億3674万	2.51倍 3/29
2020年 3月期	2,955 5,910 11/13	1,805 3,610 3/17	1,079,800 539,900 7/16	27.47	16.78	2.84	1.73	3202億6153万	1956億2506万	2.12倍 3/31
2021年 3月期	2,410 4,820 4/22	1,883 3,765 3/4	1,164,000 582,000 4/24	18.07	14.12	1.97	1.54	2611億9468万	2040億2448万	1.62倍 3/31
2022年 3月期	2,150 4,300 9/16	1,645 3,290 6/2	1,382,200 691,100 8/12	7.78	5.95	1.65	1.26	2330億1600万	1782億8434万	1.46倍 3/31
2023年 3月期	2,225 4,450 7/6	1,778 3,555 11/16	1,322,000 661,000 10/28	21.32	17.03	1.68	1.34	2411億4447万	1926億4462万	1.42倍 3/31
2024年 3月期	2,888 2/2	1,878 3,755 4/10 3,755 4/7	1,877,300 2/9	17.44	11.34	1.99	1.3	2712億3962万	1807億6483万	1.81倍 3/29
2025年 3月期	2,985 9/10	2,422 5/30	1,326,400 5/13	14.86	12.06	1.96	1.59	2739億4699万	2245億5461万	1.64倍 3/31
2026年 3月期	2,895 2/24	2,326 6/18	1,235,400 8/8	13.72	11.02	1.71	1.38	2492億9319万	2047億1506万	1.6倍 3/31
最新	2,492 2026/9/15		270,800	-		-		2145億9020万		-

森永製菓（2201）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート