- 2206
- 2026/09/30
- 時価
- 3411億円
- PER 予
- 33.94倍
- 2010年以降
- 7.79-602.99倍
（2010-2025年） - PBR
- 1.13倍
- 2010年以降
- 0.79-2.76倍
（2010-2025年） - 配当 予
- 1.91%
- ROE 予
- 3.33%
- ROA 予
- 2.33%
- 資料
- Link
- CSV,JSON
江崎グリコ（2206）の株価チャート
株価
9/30
- 前日 (9/29)
- 4,958
- 始値
- 4,956
- 高値
- 4,983
- 安値
- 4,946
- 終値 +0.5%
- 4,983
- 出来高 +16.72%
- 220,600
乖離率
- 株価（5日）
移動平均値 - -0.44%
5,005 - 株価（25日）
移動平均値 - -1.85%
5,077 - 出来高（5日）
移動平均値 - +14.68%
192,360
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 4,956 | 4,983 | 4,946 | 4,983 | +0.5% | 220,600 | - | -1.85% | - | - |
| 09/29 | 5,020 | 5,026 | 4,938 | 4,958 | -1.24% | 189,000 | - | -2.5% | - | - |
| 09/28 | 5,073 | 5,073 | 5,002 | 5,020 | -0.59% | 189,500 | - | -1.45% | - | - |
| 09/25 | 5,050 | 5,055 | 5,027 | 5,050 | +0.7% | 167,700 | - | -0.94% | - | - |
| 09/24 | 5,001 | 5,034 | 4,948 | 5,015 | -0.46% | 195,000 | - | -1.69% | - | - |
| 09/18 | 5,056 | 5,058 | 5,003 | 5,038 | -0.47% | 343,300 | - | -1.33% | - | - |
| 09/17 | 5,018 | 5,068 | 5,018 | 5,062 | +0.88% | 164,900 | - | -0.96% | - | - |
| 09/16 | 5,008 | 5,029 | 4,999 | 5,018 | +0.2% | 116,900 | - | -1.9% | - | - |
| 09/15 | 5,063 | 5,071 | 5,004 | 5,008 | -0.46% | 145,800 | - | -2.19% | - | - |
| 09/14 | 5,024 | 5,044 | 4,988 | 5,031 | +0.94% | 96,100 | - | -1.85% | - | - |
| 09/11 | 4,986 | 5,011 | 4,952 | 4,984 | -0.28% | 149,500 | - | -2.81% | - | - |
| 09/10 | 4,954 | 5,010 | 4,935 | 4,998 | +0.36% | 171,400 | - | -2.46% | - | - |
| 09/09 | 5,083 | 5,110 | 4,980 | 4,980 | -1.99% | 115,000 | - | -2.75% | - | - |
| 09/08 | 5,019 | 5,101 | 5,002 | 5,081 | +1.19% | 135,900 | - | -0.74% | - | - |
| 09/07 | 5,033 | 5,043 | 4,992 | 5,021 | -0.85% | 175,600 | - | -1.82% | - | - |
| 09/04 | 5,057 | 5,084 | 5,014 | 5,064 | -0.37% | 184,600 | - | -1% | - | - |
| 09/03 | 5,138 | 5,153 | 5,076 | 5,083 | -0.95% | 172,400 | - | -0.76% | - | - |
| 09/02 | 5,182 | 5,202 | 5,122 | 5,132 | -1.27% | 235,400 | - | +0.04% | - | - |
| 09/01 | 5,152 | 5,217 | 5,152 | 5,198 | +0.56% | 170,800 | - | +1.33% | - | - |
| 08/31 | 5,192 | 5,222 | 5,168 | 5,169 | -0.73% | 220,300 | - | +0.8% | - | - |
| 08/28 | 5,186 | 5,207 | 5,162 | 5,207 | +0.06% | 121,200 | - | +1.64% | - | - |
| 08/27 | 5,213 | 5,249 | 5,189 | 5,204 | -0.17% | 144,500 | - | +1.7% | - | - |
| 08/26 | 5,209 | 5,239 | 5,197 | 5,213 | +0.37% | 158,000 | - | +1.98% | - | - |
| 08/25 | 5,230 | 5,236 | 5,173 | 5,194 | -0.21% | 176,500 | - | +1.68% | - | - |
| 08/24 | 5,184 | 5,206 | 5,147 | 5,205 | +0.39% | 126,800 | - | +1.92% | - | - |
| 08/21 | 5,187 | 5,228 | 5,163 | 5,185 | -0.04% | 185,800 | - | +1.59% | - | - |
| 08/20 | 5,178 | 5,204 | 5,135 | 5,187 | +1.01% | 144,500 | - | +1.63% | - | - |
| 08/19 | 5,138 | 5,151 | 5,071 | 5,135 | +0.53% | 166,200 | - | +0.61% | - | - |
| 08/18 | 5,150 | 5,150 | 5,073 | 5,108 | -0.83% | 186,600 | - | 0% | - | - |
| 08/17 | 5,160 | 5,178 | 5,115 | 5,151 | -0.21% | 192,700 | - | +0.78% | - | - |
| 08/14 | 5,157 | 5,181 | 5,130 | 5,162 | -0.12% | 213,100 | - | +0.9% | - | - |
| 08/13 | 5,136 | 5,171 | 5,108 | 5,168 | +0.62% | 187,200 | - | +0.86% | - | - |
| 08/12 | 5,205 | 5,210 | 5,102 | 5,136 | -0.52% | 222,800 | - | +0.08% | - | - |
| 08/10 | 5,010 | 5,186 | 5,004 | 5,163 | +1.65% | 371,400 | - | +0.43% | - | - |
| 08/07 | 4,883 | 5,124 | 4,857 | 5,079 | +3.89% | 469,700 | - | -1.36% | - | - |
| 08/06 | 4,705 | 4,889 | 4,685 | 4,889 | -0.53% | 487,500 | - | -5.22% | - | - |
| 08/05 | 4,914 | 4,933 | 4,854 | 4,915 | -0.04% | 226,700 | - | -5.01% | - | - |
| 08/04 | 4,970 | 4,975 | 4,866 | 4,917 | -1.01% | 248,900 | - | -5.28% | - | - |
| 08/03 | 5,054 | 5,057 | 4,944 | 4,967 | -1.72% | 303,600 | - | -4.7% | - | - |
| 07/31 | 5,150 | 5,178 | 5,040 | 5,054 | -3.18% | 303,700 | - | -3.4% | - | - |
| 07/30 | 5,299 | 5,316 | 5,200 | 5,220 | -1.49% | 237,000 | - | -0.5% | - | - |
| 07/29 | 5,188 | 5,382 | 5,148 | 5,299 | +3.25% | 522,400 | - | +0.86% | - | - |
| 07/28 | 5,154 | 5,189 | 5,131 | 5,132 | -0.16% | 312,200 | - | -2.4% | - | - |
| 07/27 | 5,062 | 5,143 | 5,044 | 5,140 | +1.98% | 322,900 | - | -2.43% | - | - |
| 07/24 | 5,021 | 5,068 | 4,984 | 5,040 | -0.24% | 251,000 | - | -4.45% | - | - |
| 07/23 | 5,068 | 5,081 | 5,037 | 5,052 | -0.81% | 244,000 | - | -4.44% | - | - |
| 07/22 | 5,091 | 5,104 | 5,040 | 5,093 | -0.51% | 271,100 | - | -3.83% | - | - |
| 07/21 | 5,190 | 5,232 | 5,091 | 5,119 | -0.99% | 312,700 | - | -3.54% | - | - |
| 07/17 | 5,140 | 5,198 | 5,134 | 5,170 | +0.9% | 334,800 | - | -2.8% | - | - |
| 07/16 | 5,174 | 5,186 | 5,110 | 5,124 | -0.85% | 235,000 | - | -3.86% | - | - |
| 07/15 | 5,225 | 5,225 | 5,152 | 5,168 | -0.81% | 233,200 | - | -3.24% | - | - |
| 07/14 | 5,254 | 5,277 | 5,206 | 5,210 | -0.04% | 223,400 | - | -2.6% | - | - |
| 07/13 | 5,230 | 5,268 | 5,211 | 5,212 | +0.52% | 396,800 | - | -2.62% | - | - |
| 07/10 | 5,211 | 5,280 | 5,164 | 5,185 | -1.71% | 339,000 | - | -3.19% | - | - |
| 07/09 | 5,328 | 5,328 | 5,247 | 5,275 | -1.62% | 163,300 | - | -1.57% | - | - |
| 07/08 | 5,320 | 5,396 | 5,314 | 5,362 | -0.5% | 283,500 | - | +0.09% | - | - |
| 07/07 | 5,350 | 5,400 | 5,315 | 5,389 | +0.63% | 186,800 | - | +0.58% | - | - |
| 07/06 | 5,350 | 5,380 | 5,331 | 5,355 | -0.09% | 197,800 | - | -0.02% | - | - |
| 07/03 | 5,364 | 5,420 | 5,335 | 5,360 | +1.07% | 238,000 | - | +0.06% | - | - |
| 07/02 | 5,350 | 5,360 | 5,288 | 5,303 | +0.34% | 184,800 | - | -1.06% | - | - |
| 07/01 | 5,342 | 5,354 | 5,280 | 5,285 | -1.12% | 189,100 | - | -1.51% | - | - |
| 06/30 | 5,454 | 5,455 | 5,340 | 5,345 | -1.75% | 200,300 | - | -0.52% | - | - |
| 06/29 | 5,445 | 5,471 | 5,405 | 5,440 | -0.49% | 362,900 | - | +1.21% | - | - |
| 06/26 | 5,463 | 5,534 | 5,400 | 5,467 | +0.96% | 656,900 | - | +1.73% | - | - |
| 06/25 | 5,440 | 5,467 | 5,395 | 5,415 | +0.3% | 395,200 | - | +0.78% | - | - |
| 06/24 | 5,380 | 5,457 | 5,350 | 5,399 | -0.26% | 262,500 | - | +0.45% | - | - |
| 06/23 | 5,379 | 5,453 | 5,337 | 5,413 | +0.63% | 243,800 | - | +0.61% | - | - |
| 06/22 | 5,320 | 5,418 | 5,315 | 5,379 | +1.11% | 270,400 | - | -0.13% | - | - |
| 06/19 | 5,307 | 5,358 | 5,263 | 5,320 | -0.24% | 282,900 | - | -1.28% | - | - |
| 06/18 | 5,280 | 5,360 | 5,258 | 5,333 | +0.87% | 280,200 | - | -1.19% | - | - |
| 06/17 | 5,366 | 5,436 | 5,283 | 5,287 | -1.44% | 333,100 | - | -2.15% | - | - |
| 06/16 | 5,390 | 5,413 | 5,321 | 5,364 | -0.8% | 155,300 | - | -0.87% | - | - |
| 06/15 | 5,445 | 5,480 | 5,407 | 5,407 | -0.68% | 151,100 | - | -0.17% | - | - |
| 06/12 | 5,418 | 5,470 | 5,391 | 5,444 | +0.48% | 285,600 | - | +0.39% | - | - |
| 06/11 | 5,400 | 5,433 | 5,373 | 5,418 | +1.27% | 157,700 | - | -0.15% | - | - |
| 06/10 | 5,317 | 5,373 | 5,294 | 5,350 | +1.06% | 147,300 | - | -1.55% | - | - |
| 06/09 | 5,306 | 5,350 | 5,281 | 5,294 | -0.23% | 139,600 | - | -2.79% | - | - |
| 06/08 | 5,289 | 5,378 | 5,268 | 5,306 | +0.68% | 176,400 | - | -2.84% | - | - |
| 06/05 | 5,231 | 5,295 | 5,223 | 5,270 | +0.78% | 125,000 | - | -3.83% | - | - |
| 06/04 | 5,372 | 5,398 | 5,228 | 5,229 | -2.66% | 153,800 | - | -4.94% | - | - |
| 06/03 | 5,330 | 5,393 | 5,306 | 5,372 | +0.49% | 189,300 | - | -2.73% | - | - |
| 06/02 | 5,320 | 5,415 | 5,270 | 5,346 | -0.41% | 203,500 | - | -3.52% | - | - |
| 06/01 | 5,430 | 5,438 | 5,311 | 5,368 | -1.36% | 299,400 | - | -3.54% | - | - |
| 05/29 | 5,440 | 5,518 | 5,440 | 5,442 | -0.22% | 220,200 | - | -2.61% | - | - |
| 05/28 | 5,476 | 5,500 | 5,440 | 5,454 | -0.29% | 175,200 | - | -2.75% | - | - |
| 05/27 | 5,384 | 5,475 | 5,380 | 5,470 | +1.6% | 285,200 | - | -2.7% | - | - |
| 05/26 | 5,418 | 5,438 | 5,379 | 5,384 | -0.46% | 260,900 | - | -4.44% | - | - |
| 05/25 | 5,440 | 5,448 | 5,386 | 5,409 | -0.72% | 284,800 | - | -4.28% | - | - |
| 05/22 | 5,473 | 5,505 | 5,440 | 5,448 | -0.46% | 223,700 | - | -3.86% | - | - |
| 05/21 | 5,500 | 5,520 | 5,466 | 5,473 | -0.85% | 160,000 | - | -3.71% | - | - |
| 05/20 | 5,562 | 5,580 | 5,486 | 5,520 | -0.76% | 240,400 | - | -3.16% | - | - |
| 05/19 | 5,501 | 5,569 | 5,501 | 5,562 | +1.85% | 212,500 | - | -2.68% | - | - |
| 05/18 | 5,503 | 5,530 | 5,445 | 5,461 | -1.02% | 192,100 | - | -4.71% | - | - |
| 05/15 | 5,480 | 5,556 | 5,463 | 5,517 | +0.75% | 211,800 | - | -4.05% | - | - |
| 05/14 | 5,508 | 5,529 | 5,459 | 5,476 | -0.44% | 260,300 | - | -5.05% | - | - |
| 05/13 | 5,536 | 5,574 | 5,484 | 5,500 | +0.18% | 211,800 | - | -4.94% | - | - |
| 05/12 | 5,558 | 5,643 | 5,448 | 5,490 | -1.45% | 357,700 | - | -5.41% | - | - |
| 05/11 | 5,411 | 5,592 | 5,302 | 5,571 | +1.09% | 502,100 | - | -4.36% | - | - |
| 05/08 | 5,579 | 5,619 | 5,426 | 5,511 | -1.94% | 301,800 | - | -5.59% | - | - |
| 05/07 | 5,603 | 5,678 | 5,603 | 5,620 | -0.74% | 217,200 | - | -3.98% | - | - |
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 | 2,996 1,498 4/16 | 2,020 1,010 2/6 1,010 1/23 | 708,000 1,416,000 8/9 | - | - | +13.24% 10/2 | -12.1% 11/1 |
| 2009年 3月期 | 2,594 1,297 7/29 | 1,560 780 2/12 | 2,697,500 5,395,000 12/16 | - | - | +10.66% 3/23 | -13.49% 10/27 |
| 2010年 3月期 | 2,200 1,100 3/26 | 1,800 900 4/28 | 186,500 373,000 10/29 | - | - | +6.82% 8/3 | -4.5% 10/7 |
| 2011年 3月期 | 2,220 1,110 8/30 | 1,560 780 3/15 | 166,000 332,000 3/16 | 1607億9460万 | 1129億9080万 | +6.76% 6/22 | -14.51% 3/15 |
| 2012年 3月期 | 2,014 1,007 3/27 | 1,622 811 8/9 | 143,500 287,000 5/13 | 1458億7402万 | 1174億8146万 | +8.91% 9/30 | -8.08% 12/15 |
| 2013年 3月期 | 1,996 998 3/21 | 1,704 852 6/18 852 6/15 | 219,000 438,000 3/8 | 1445億7028万 | 1234億2072万 | +22.25% 4/11 | -7.41% 5/14 |
| 2014年 3月期 | 2,982 1,491 2/12 | 1,736 868 6/13 | 2,105,000 4,210,000 9/5 | 2070億4046万 | 1257億3848万 | +12.95% 1/29 | -15.06% 8/29 |
| 2015年 3月期 | 5,360 2/2 | 2,504 1,252 5/21 1,252 5/20 | 1,155,100 10/31 | 3721億4516万 | 1738億5289万 | +24.1% 8/4 | -12.85% 9/19 |
| 2016年 3月期 | 7,300 8/4 | 4,700 4/1 | 1,329,500 4/3 | 5068億3950万 | 3263億2132万 | +13.53% 11/9 | -15.69% 9/8 |
| 2017年 3月期 | 6,590 8/2 | 4,885 12/9 | 1,723,400 11/8 | 4575億4415万 | 3391億6588万 | +10.05% 9/28 | -13.32% 11/11 |
| 2018年 3月期 | 6,560 6/7 6/6 | 4,835 2/6 | 1,538,700 11/1 | 4554億6125万 | 3356億9438万 | +7.44% 10/16 | -10.64% 2/6 |
| 2019年 3月期 | 5,960 5/14 | 4,285 8/6 | 1,922,700 5/15 | 4138億321万 | 2974億4099万 | +8.28% 8/14 | -8.96% 11/1 |
| 2020年 12月期 | 5,330 6/11 6/10 | 3,585 3/17 | 762,500 11/27 | 3649億3747万 | 2454億5981万 | +9.82% 3/30 | -15.03% 3/16 |
| 2021年 12月期 | 4,785 2/10 2/9 他2件 | 3,490 12/2 12/1 | 696,200 5/11 | 3276億2210万 | 2389億5530万 | +4.59% 2/8 | -10.38% 11/30 |
| 2022年 12月期 | 4,095 7/13 7/11 | 3,325 10/24 | 1,002,200 6/28 | 2803億7879万 | 2276億5799万 | +8.06% 11/22 | -8.48% 8/9 |
| 2023年 12月期 | 4,550 11/2 | 3,270 3/23 | 1,110,600 11/6 | 3115億3198万 | 2238億9222万 | +8.5% 11/2 | -3.81% 7/7 3/20 |
| 2024年 12月期 | 4,820 2/26 | 3,914 5/29 | 1,267,300 6/26 | 3300億1850万 | 2679億8597万 | +9.45% 2/15 | -6.97% 8/5 |
| 2025年 12月期 | 5,556 12/1 | 4,348 4/7 | 1,178,000 6/26 | 3804億1136万 | 2977億133万 | +7.98% 1/27 | -5.05% 4/7 |
| 最新 | 4,983 2026/9/30 | 220,600 | 3411億7887万 | -1.85% 5,077 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -18%（0.82倍）
- 1985/12/28 vs 1984/12/28
- 30%（1.3倍）
- 1986/12/27 vs 1985/12/28
- 26%（1.26倍）
- 1987/12/28 vs 1986/12/27
- 28%（1.28倍）
- 1988/12/28 vs 1987/12/28
- 8%（1.08倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- 45%（1.45倍）
- 1992/12/30 vs 1991/12/30
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 7%（1.07倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -7%（0.93倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- 45%（1.45倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- 10%（1.1倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 79%（1.79倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/09/30 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
970円（1984/05/24） - 414%（5.14倍）
4,983円（9/30）
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。
