- 2212
- 2026/09/18
- 時価
- 8033億円
- PER 予
- 16.9倍
- 2009年以降
- 10.06-74.38倍
（2009-2025年） - PBR
- 1.52倍
- 2009年以降
- 0.76-2.4倍
（2009-2025年） - 配当 予
- 1.65%
- ROE 予
- 9.01%
- ROA 予
- 4.64%
- 資料
- Link
- CSV,JSON
山崎製パン（2212）の株価チャート
株価
9/18
- 前日 (9/17)
- 3,775
- 始値
- 3,750
- 高値
- 3,754
- 安値
- 3,642
- 終値 -3.39%
- 3,647
- 出来高 +144.09%
- 1,254,400
乖離率
- 株価（5日）
移動平均値 - -3.42%
3,776 - 株価（25日）
移動平均値 - -2.02%
3,722 - 出来高（5日）
移動平均値 - +78.9%
701,180
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 3,750 | 3,754 | 3,642 | 3,647 | -3.39% | 1,254,400 | - | -2.02% | - | - |
| 09/17 | 3,774 | 3,808 | 3,744 | 3,775 | +0.77% | 513,900 | - | +1.56% | - | - |
| 09/16 | 3,840 | 3,844 | 3,746 | 3,746 | -1.96% | 449,600 | - | +1.08% | - | - |
| 09/15 | 3,959 | 3,959 | 3,810 | 3,821 | -1.75% | 556,500 | - | +3.33% | - | - |
| 09/14 | 3,903 | 3,963 | 3,862 | 3,889 | +0.57% | 731,500 | - | +5.48% | - | - |
| 09/11 | 3,841 | 3,898 | 3,834 | 3,867 | -0.26% | 569,100 | - | +5.28% | - | - |
| 09/10 | 3,838 | 3,890 | 3,819 | 3,877 | +0.75% | 598,000 | - | +5.96% | - | - |
| 09/09 | 3,900 | 3,909 | 3,821 | 3,848 | -1.05% | 653,500 | - | +5.69% | - | - |
| 09/08 | 3,778 | 3,891 | 3,753 | 3,889 | +3.73% | 879,000 | - | +7.52% | - | - |
| 09/07 | 3,761 | 3,773 | 3,720 | 3,749 | -1.06% | 308,500 | - | +4.31% | - | - |
| 09/04 | 3,809 | 3,809 | 3,750 | 3,789 | -0.42% | 575,600 | - | +5.9% | - | - |
| 09/03 | 3,800 | 3,854 | 3,780 | 3,805 | -0.24% | 599,200 | - | +6.55% | - | - |
| 09/02 | 3,841 | 3,873 | 3,807 | 3,814 | +0.24% | 733,500 | - | +6.95% | - | - |
| 09/01 | 3,744 | 3,825 | 3,740 | 3,805 | +2.78% | 892,700 | - | +7.06% | - | - |
| 08/31 | 3,668 | 3,747 | 3,666 | 3,702 | +1.56% | 593,300 | - | +4.66% | - | - |
| 08/28 | 3,627 | 3,674 | 3,616 | 3,645 | -0.11% | 1,209,400 | - | +3.43% | - | - |
| 08/27 | 3,666 | 3,705 | 3,632 | 3,649 | -1.03% | 415,200 | - | +3.96% | - | - |
| 08/26 | 3,673 | 3,717 | 3,650 | 3,687 | +0.3% | 505,100 | - | +5.43% | - | - |
| 08/25 | 3,700 | 3,737 | 3,669 | 3,676 | +0.05% | 531,500 | - | +5.48% | - | - |
| 08/24 | 3,641 | 3,674 | 3,623 | 3,674 | +1.72% | 518,700 | - | +5.82% | - | - |
| 08/21 | 3,600 | 3,632 | 3,589 | 3,612 | +1.12% | 616,900 | - | +4.45% | - | - |
| 08/20 | 3,590 | 3,633 | 3,558 | 3,572 | +0.17% | 961,400 | - | +3.66% | - | - |
| 08/19 | 3,520 | 3,566 | 3,468 | 3,566 | +2.86% | 648,600 | - | +3.78% | - | - |
| 08/18 | 3,466 | 3,495 | 3,433 | 3,467 | 0% | 381,500 | - | +1.26% | - | - |
| 08/17 | 3,530 | 3,530 | 3,466 | 3,467 | -2.17% | 367,300 | - | +1.61% | - | - |
| 08/14 | 3,515 | 3,565 | 3,487 | 3,544 | +1.34% | 424,300 | - | +4.11% | - | - |
| 08/13 | 3,497 | 3,532 | 3,451 | 3,497 | -1.47% | 693,700 | - | +3% | - | - |
| 08/12 | 3,600 | 3,609 | 3,494 | 3,549 | +0.42% | 613,900 | - | +4.75% | - | - |
| 08/10 | 3,541 | 3,545 | 3,479 | 3,534 | -0.28% | 390,600 | - | +4.62% | - | - |
| 08/07 | 3,480 | 3,584 | 3,462 | 3,544 | +1% | 614,500 | - | +5.29% | - | - |
| 08/06 | 3,478 | 3,535 | 3,434 | 3,509 | +2.45% | 868,100 | - | +4.62% | - | - |
| 08/05 | 3,230 | 3,460 | 3,196 | 3,425 | +5.06% | 1,459,500 | - | +2.58% | - | - |
| 08/04 | 3,301 | 3,306 | 3,229 | 3,260 | -1.42% | 789,800 | - | -2.1% | - | - |
| 08/03 | 3,336 | 3,365 | 3,229 | 3,307 | -1.55% | 1,158,500 | - | -0.72% | - | - |
| 07/31 | 3,388 | 3,482 | 3,336 | 3,359 | -6.64% | 1,117,200 | - | +0.96% | - | - |
| 07/30 | 3,666 | 3,678 | 3,568 | 3,598 | -2.12% | 1,132,900 | - | +8.44% | - | - |
| 07/29 | 3,566 | 3,721 | 3,529 | 3,676 | +4.2% | 839,900 | - | +11.46% | - | - |
| 07/28 | 3,425 | 3,537 | 3,394 | 3,528 | +4.1% | 767,600 | - | +7.73% | - | - |
| 07/27 | 3,359 | 3,410 | 3,351 | 3,389 | +0.89% | 672,800 | - | +4.08% | - | - |
| 07/24 | 3,298 | 3,371 | 3,269 | 3,359 | +1.7% | 406,600 | - | +3.55% | - | - |
| 07/23 | 3,296 | 3,303 | 3,268 | 3,303 | -0.69% | 387,700 | - | +2.13% | - | - |
| 07/22 | 3,314 | 3,334 | 3,280 | 3,326 | -1.36% | 543,800 | - | +3.16% | - | - |
| 07/21 | 3,442 | 3,453 | 3,353 | 3,372 | 0% | 451,400 | - | +4.88% | - | - |
| 07/17 | 3,365 | 3,442 | 3,350 | 3,372 | +1.93% | 794,100 | - | +5.24% | - | - |
| 07/16 | 3,332 | 3,357 | 3,304 | 3,308 | 0% | 505,300 | - | +3.57% | - | - |
| 07/15 | 3,320 | 3,332 | 3,263 | 3,308 | -0.87% | 634,400 | - | +3.7% | - | - |
| 07/14 | 3,299 | 3,348 | 3,274 | 3,337 | +2.52% | 1,091,600 | - | +4.84% | - | - |
| 07/13 | 3,225 | 3,265 | 3,193 | 3,255 | +2.49% | 498,200 | - | +2.52% | - | - |
| 07/10 | 3,230 | 3,246 | 3,176 | 3,176 | -2.96% | 454,400 | - | +0.19% | - | - |
| 07/09 | 3,300 | 3,307 | 3,262 | 3,273 | -1.39% | 257,500 | - | +3.41% | - | - |
| 07/08 | 3,334 | 3,349 | 3,301 | 3,319 | -0.06% | 315,400 | - | +5.2% | - | - |
| 07/07 | 3,299 | 3,328 | 3,267 | 3,321 | +0.67% | 335,700 | - | +5.66% | - | - |
| 07/06 | 3,255 | 3,304 | 3,238 | 3,299 | +2.33% | 267,500 | - | +5.37% | - | - |
| 07/03 | 3,298 | 3,308 | 3,217 | 3,224 | -0.37% | 388,600 | - | +3.27% | - | - |
| 07/02 | 3,212 | 3,297 | 3,177 | 3,236 | +2.99% | 533,100 | - | +3.78% | - | - |
| 07/01 | 3,174 | 3,187 | 3,121 | 3,142 | -2.03% | 343,300 | - | +0.9% | - | - |
| 06/30 | 3,280 | 3,290 | 3,207 | 3,207 | -2.2% | 483,000 | - | +3.02% | - | - |
| 06/29 | 3,232 | 3,308 | 3,217 | 3,279 | +2.28% | 705,100 | - | +5.37% | - | - |
| 06/26 | 3,155 | 3,224 | 3,149 | 3,206 | +1.94% | 524,300 | - | +3.22% | - | - |
| 06/25 | 3,111 | 3,152 | 3,099 | 3,145 | +1.39% | 572,800 | - | +1.32% | - | - |
| 06/24 | 3,069 | 3,142 | 3,057 | 3,102 | +0.62% | 452,100 | - | -0.13% | - | - |
| 06/23 | 3,050 | 3,091 | 3,022 | 3,083 | +0.82% | 569,300 | - | -0.9% | - | - |
| 06/22 | 3,079 | 3,086 | 3,036 | 3,058 | -0.97% | 414,700 | - | -1.96% | - | - |
| 06/19 | 3,036 | 3,119 | 3,036 | 3,088 | -0.74% | 597,000 | - | -1.06% | - | - |
| 06/18 | 3,050 | 3,125 | 3,025 | 3,111 | +1.67% | 487,700 | - | -0.35% | - | - |
| 06/17 | 3,122 | 3,144 | 3,060 | 3,060 | -0.97% | 314,000 | - | -1.99% | - | - |
| 06/16 | 3,080 | 3,102 | 3,054 | 3,090 | -0.45% | 345,800 | - | -1.06% | - | - |
| 06/15 | 3,170 | 3,173 | 3,104 | 3,104 | -0.83% | 361,000 | - | -0.58% | - | - |
| 06/12 | 3,158 | 3,193 | 3,113 | 3,130 | -2.07% | 575,000 | - | +0.13% | - | - |
| 06/11 | 3,183 | 3,209 | 3,133 | 3,196 | +1.78% | 514,800 | - | +2.11% | - | - |
| 06/10 | 3,158 | 3,184 | 3,108 | 3,140 | +0.19% | 453,000 | - | +0.29% | - | - |
| 06/09 | 3,135 | 3,170 | 3,117 | 3,134 | +0.32% | 413,000 | - | -0.03% | - | - |
| 06/08 | 3,119 | 3,131 | 3,079 | 3,124 | +2.16% | 402,100 | - | -0.54% | - | - |
| 06/05 | 3,049 | 3,091 | 3,033 | 3,058 | +1.26% | 445,600 | - | -2.74% | - | - |
| 06/04 | 3,031 | 3,083 | 3,010 | 3,020 | -0.07% | 570,300 | - | -4.07% | - | - |
| 06/03 | 3,010 | 3,045 | 2,996 | 3,022 | +0.4% | 468,400 | - | -4.19% | - | - |
| 06/02 | 3,008 | 3,049 | 2,913 | 3,010 | -2.21% | 685,400 | - | -4.69% | - | - |
| 06/01 | 3,110 | 3,132 | 3,059 | 3,078 | -1.72% | 1,041,700 | - | -2.72% | - | - |
| 05/29 | 3,112 | 3,170 | 3,103 | 3,132 | 0% | 872,000 | - | -1.17% | - | - |
| 05/28 | 3,190 | 3,190 | 3,115 | 3,132 | +0.26% | 797,600 | - | -1.32% | - | - |
| 05/27 | 3,143 | 3,159 | 3,104 | 3,124 | -1.58% | 568,100 | - | -1.73% | - | - |
| 05/26 | 3,132 | 3,187 | 3,119 | 3,174 | +1.31% | 462,800 | - | -0.35% | - | - |
| 05/25 | 3,160 | 3,166 | 3,095 | 3,133 | -0.85% | 553,000 | - | -1.79% | - | - |
| 05/22 | 3,150 | 3,160 | 3,097 | 3,160 | -0.47% | 567,400 | - | -1.1% | - | - |
| 05/21 | 3,221 | 3,244 | 3,175 | 3,175 | -2.28% | 425,100 | - | -0.78% | - | - |
| 05/20 | 3,285 | 3,314 | 3,234 | 3,249 | -1.01% | 826,300 | - | +1.4% | - | - |
| 05/19 | 3,168 | 3,282 | 3,156 | 3,282 | +5.53% | 916,400 | - | +2.34% | - | - |
| 05/18 | 3,124 | 3,165 | 3,095 | 3,110 | -0.03% | 486,200 | - | -3.27% | - | - |
| 05/15 | 3,052 | 3,129 | 3,041 | 3,111 | +0.61% | 529,700 | - | -3.77% | - | - |
| 05/14 | 3,090 | 3,103 | 3,034 | 3,092 | -0.03% | 615,700 | - | -4.89% | - | - |
| 05/13 | 3,082 | 3,150 | 3,082 | 3,093 | +0.72% | 667,200 | - | -5.5% | - | - |
| 05/12 | 3,151 | 3,194 | 3,071 | 3,071 | -4.21% | 813,600 | - | -6.77% | - | - |
| 05/11 | 3,232 | 3,245 | 3,176 | 3,206 | -0.28% | 766,900 | - | -3.29% | - | - |
| 05/08 | 3,210 | 3,262 | 3,182 | 3,215 | -0.19% | 855,400 | - | -3.4% | - | - |
| 05/07 | 3,217 | 3,283 | 3,206 | 3,221 | -0.71% | 978,000 | - | -3.56% | - | - |
| 05/01 | 3,255 | 3,283 | 3,244 | 3,244 | -1.13% | 783,000 | - | -3.16% | - | - |
| 04/30 | 3,294 | 3,411 | 3,247 | 3,281 | +2.12% | 2,937,200 | - | -2.21% | - | - |
| 04/28 | 3,166 | 3,213 | 3,143 | 3,213 | +2.26% | 864,300 | - | -4.32% | - | - |
| 04/27 | 3,150 | 3,161 | 3,102 | 3,142 | -0.95% | 764,200 | - | -6.57% | - | - |
| 04/24 | 3,205 | 3,207 | 3,145 | 3,172 | +1.18% | 502,500 | - | -5.76% | - | - |
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 12月期 | 1,414 11/5 | 826 2/7 | 5,171,000 1/17 | - | - | +14.6% 3/6 | -14.97% 10/27 |
| 2009年 12月期 | 1,395 1/5 | 973 6/4 | 2,727,000 3/12 | - | - | +8.13% 6/18 | -9.76% 11/12 |
| 2010年 12月期 | 1,233 4/16 | 912 11/2 | 1,921,000 8/6 | 2716億876万 | 2008億9796万 | +7.5% 2/23 | -9.82% 8/6 |
| 2011年 12月期 | 1,181 9/30 | 831 3/15 | 3,013,000 2/25 | 2601億5405万 | 1830億5505万 | +6.64% 9/30 | -13.58% 3/15 |
| 2012年 12月期 | 1,209 4/18 | 928 11/16 | 2,033,000 6/12 | 2663億2197万 | 2044億2249万 | +7.92% 2/6 | -8.71% 5/23 |
| 2013年 12月期 | 1,285 4/25 | 955 1/4 | 2,342,000 5/24 | 2830億6347万 | 2103億7013万 | +12.22% 3/1 | -12.2% 6/13 |
| 2014年 12月期 | 1,558 12/2 | 1,047 1/8 | 3,045,000 5/1 | 3432億69万 | 2306億3615万 | +11.57% 1/30 | -5.4% 8/6 |
| 2015年 12月期 | 2,767 12/30 | 1,446 1/7 | 4,155,000 2/12 | 6095億2267万 | 3185億2901万 | +18.18% 2/19 | -14.43% 9/8 |
| 2016年 12月期 | 3,050 7/8 | 2,071 12/8 | 2,969,000 8/4 | 6718億6272万 | 4562億580万 | +12.77% 5/10 | -15.15% 2/17 |
| 2017年 12月期 | 2,421 3/27 | 1,995 9/28 | 3,765,600 11/30 | 5333億480万 | 4394億6430万 | +5.58% 12/5 | -6.27% 5/1 |
| 2018年 12月期 | 3,075 6/27 | 1,973 10/29 | 2,914,800 6/4 | 6773億6979万 | 4346億1808万 | +15.18% 6/4 | -19.11% 8/6 |
| 2019年 12月期 | 2,333 1/7 | 1,525 6/18 | 2,236,200 2/15 | 5139億1991万 | 3359億3136万 | +10.28% 8/20 | -11.66% 2/15 |
| 2020年 12月期 | 2,380 4/23 | 1,585 3/13 | 5,308,600 4/30 | 5242億7320万 | 3491億4833万 | +23.98% 3/30 | -17.01% 5/1 |
| 2021年 12月期 | 2,145 2/15 | 1,452 12/2 | 13,974,400 5/27 | 4725億673万 | 3198億5071万 | +14.26% 2/15 | -10.82% 11/30 |
| 2022年 12月期 | 1,799 7/7 | 1,395 3/14 | 4,727,400 10/26 | 3962億8886万 | 3072億9458万 | +11.48% 7/7 | -8.58% 10/26 |
| 2023年 12月期 | 3,435 12/12 | 1,471 1/12 | 4,647,700 8/2 | 7566億7162万 | 3240億3608万 | +20.64% 5/8 | -6.68% 10/16 |
| 2024年 12月期 | 4,133 2/15 | 2,532 8/8 | 5,043,200 8/1 | 9104億2906万 | 5577億5620万 | +14.59% 2/15 | -21.73% 8/7 |
| 2025年 12月期 | 3,587 8/20 | 2,460 2/17 | 2,709,400 10/30 | 7901億5461万 | 5418億9583万 | +13.22% 4/21 | -7.81% 2/17 |
| 最新 | 3,647 2026/9/18 | 1,254,400 | 8033億7159万 | -2.02% 3,722 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%（0.96倍）
- 1985/12/28 vs 1984/12/28
- 37%（1.37倍）
- 1986/12/27 vs 1985/12/28
- 100%（2倍）
- 1987/12/28 vs 1986/12/27
- -17%（0.83倍）
- 1988/12/28 vs 1987/12/28
- 7%（1.07倍）
- 1989/12/29 vs 1988/12/28
- 61%（1.61倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- 49%（1.49倍）
- 1992/12/30 vs 1991/12/30
- -12%（0.88倍）
- 1993/12/30 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/30
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -31%（0.69倍）
- 1998/12/30 vs 1997/12/30
- 16%（1.16倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- -28%（0.72倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- 20%（1.2倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- 26%（1.26倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 84%（1.84倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 104%（2.04倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/09/18 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
512円（1983/03/09） - 612%（7.12倍）
3,647円（9/18）
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。
