- 2220
- 2026/09/16
- 時価
- 899億円
- PER 予
- 19.77倍
- 2010年以降
- 3.08-54.33倍
（2010-2026年） - PBR
- 0.81倍
- 2010年以降
- 0.74-2.95倍
（2010-2026年） - 配当 予
- 1.79%
- ROE 予
- 4.12%
- ROA 予
- 2.27%
- 資料
- Link
- CSV,JSON
亀田製菓（2220）の時価総額の推移
- 2010年3月31日
- 372億9446万
- 2011年3月31日
- 310億60万
- 2012年3月30日
- 342億8144万
- 2013年3月29日
- 567億1168万
- 2014年3月31日
- 645億2542万
- 2015年3月31日
- 1029億8443万
- 2016年3月31日
- 944億4256万
- 2017年3月31日
- 1029億1576万
- 2018年3月30日
- 1083億5296万
- 2019年3月29日
- 1119億5752万
- 2020年3月31日
- 1042億4022万
- 2021年3月31日
- 1016億4574万
- 2022年3月31日
- 838億762万
- 2023年3月31日
- 926億6272万
- 2024年3月29日
- 900億507万
- 2025年3月31日
- 823億5148万
- 2026年3月31日
- 916億4801万
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 1,350 | 1,360 | 1,342 | 1,344 | -0.44% | 186,200 | - | -1.1% | - | - |
| 09/15 | 1,360 | 1,368 | 1,342 | 1,350 | -0.81% | 208,300 | - | -0.59% | - | - |
| 09/14 | 1,355 | 1,379 | 1,352 | 1,361 | +0.89% | 224,900 | - | +0.44% | - | - |
| 09/11 | 1,339 | 1,361 | 1,335 | 1,349 | +0.67% | 181,900 | - | -0.3% | - | - |
| 09/10 | 1,330 | 1,340 | 1,311 | 1,340 | -0.45% | 141,700 | - | -0.74% | - | - |
| 09/09 | 1,346 | 1,365 | 1,333 | 1,346 | +0.3% | 420,800 | - | 0% | - | - |
| 09/08 | 1,322 | 1,349 | 1,317 | 1,342 | +1.51% | 147,600 | - | +0.07% | - | - |
| 09/07 | 1,338 | 1,339 | 1,320 | 1,322 | -1.34% | 150,400 | - | -1.12% | - | - |
| 09/04 | 1,355 | 1,362 | 1,337 | 1,340 | -1.62% | 189,800 | - | +0.37% | - | - |
| 09/03 | 1,366 | 1,380 | 1,355 | 1,362 | -0.87% | 182,400 | - | +2.18% | - | - |
| 09/02 | 1,390 | 1,390 | 1,370 | 1,374 | -0.43% | 181,900 | - | +3.23% | - | - |
| 09/01 | 1,405 | 1,428 | 1,373 | 1,380 | -2.75% | 396,100 | - | +4.07% | - | - |
| 08/31 | 1,395 | 1,419 | 1,376 | 1,419 | +1.5% | 1,308,200 | - | +7.5% | - | - |
| 08/28 | 1,412 | 1,423 | 1,394 | 1,398 | -0.78% | 186,600 | - | +6.55% | - | - |
| 08/27 | 1,397 | 1,430 | 1,389 | 1,409 | +0.36% | 257,600 | - | +7.97% | - | - |
| 08/26 | 1,385 | 1,410 | 1,378 | 1,404 | +1.23% | 178,700 | - | +8.17% | - | - |
| 08/25 | 1,390 | 1,410 | 1,382 | 1,387 | +0.22% | 168,700 | - | +7.35% | - | - |
| 08/24 | 1,361 | 1,390 | 1,353 | 1,384 | +1.69% | 216,300 | - | +7.54% | - | - |
| 08/21 | 1,338 | 1,372 | 1,338 | 1,361 | +1.72% | 244,900 | - | +6.25% | - | - |
| 08/20 | 1,338 | 1,345 | 1,321 | 1,338 | +0.45% | 156,500 | - | +4.78% | - | - |
| 08/19 | 1,340 | 1,347 | 1,322 | 1,332 | +0.08% | 175,500 | - | +4.47% | - | - |
| 08/18 | 1,336 | 1,340 | 1,318 | 1,331 | -1.04% | 188,700 | - | +4.64% | - | - |
| 08/17 | 1,330 | 1,346 | 1,329 | 1,345 | 0% | 130,800 | - | +5.91% | - | - |
| 08/14 | 1,315 | 1,345 | 1,310 | 1,345 | +2.28% | 222,000 | - | +6.16% | - | - |
| 08/13 | 1,286 | 1,318 | 1,281 | 1,315 | +0.54% | 229,700 | - | +3.87% | - | - |
| 08/12 | 1,300 | 1,309 | 1,286 | 1,308 | +1.24% | 176,900 | - | +3.4% | - | - |
| 08/10 | 1,299 | 1,300 | 1,278 | 1,292 | -0.62% | 166,800 | - | +2.3% | - | - |
| 08/07 | 1,272 | 1,305 | 1,263 | 1,300 | +2.04% | 233,100 | - | +3.17% | - | - |
| 08/06 | 1,246 | 1,281 | 1,235 | 1,274 | +3.49% | 208,900 | - | +1.35% | - | - |
| 08/05 | 1,225 | 1,237 | 1,212 | 1,231 | 0% | 249,200 | - | -1.76% | - | - |
| 08/04 | 1,242 | 1,246 | 1,215 | 1,231 | -1.36% | 266,200 | - | -1.76% | - | - |
| 08/03 | 1,269 | 1,281 | 1,241 | 1,248 | -1.89% | 304,300 | - | -0.4% | - | - |
| 07/31 | 1,290 | 1,313 | 1,245 | 1,272 | -1.4% | 402,500 | - | +1.6% | - | - |
| 07/30 | 1,296 | 1,302 | 1,273 | 1,290 | -0.69% | 229,800 | - | +3.28% | - | - |
| 07/29 | 1,263 | 1,312 | 1,258 | 1,299 | +3.92% | 325,000 | - | +4.25% | - | - |
| 07/28 | 1,250 | 1,260 | 1,243 | 1,250 | +0.64% | 138,900 | - | +0.64% | - | - |
| 07/27 | 1,229 | 1,243 | 1,228 | 1,242 | +1.64% | 100,800 | - | +0.16% | - | - |
| 07/24 | 1,215 | 1,223 | 1,208 | 1,222 | +0.33% | 113,800 | - | -1.29% | - | - |
| 07/23 | 1,222 | 1,233 | 1,215 | 1,218 | -1.77% | 174,400 | - | -1.54% | - | - |
| 07/22 | 1,245 | 1,245 | 1,226 | 1,240 | -0.72% | 175,600 | - | +0.24% | - | - |
| 07/21 | 1,258 | 1,272 | 1,244 | 1,249 | -0.32% | 150,300 | - | +0.97% | - | - |
| 07/17 | 1,256 | 1,268 | 1,246 | 1,253 | +0.24% | 133,700 | - | +1.29% | - | - |
| 07/16 | 1,267 | 1,273 | 1,243 | 1,250 | -0.87% | 155,100 | - | +1.05% | - | - |
| 07/15 | 1,275 | 1,278 | 1,255 | 1,261 | -0.71% | 130,200 | - | +1.86% | - | - |
| 07/14 | 1,284 | 1,290 | 1,262 | 1,270 | -0.08% | 138,200 | - | +2.58% | - | - |
| 07/13 | 1,272 | 1,282 | 1,263 | 1,271 | +0.63% | 101,700 | - | +2.83% | - | - |
| 07/10 | 1,285 | 1,285 | 1,257 | 1,263 | -2.02% | 147,400 | - | +2.35% | - | - |
| 07/09 | 1,305 | 1,305 | 1,282 | 1,289 | -1.23% | 242,900 | - | +4.63% | - | - |
| 07/08 | 1,303 | 1,316 | 1,299 | 1,305 | +0.93% | 255,200 | - | +6.27% | - | - |
| 07/07 | 1,261 | 1,300 | 1,251 | 1,293 | +2.54% | 226,200 | - | +5.55% | - | - |
| 07/06 | 1,228 | 1,264 | 1,226 | 1,261 | +3.11% | 229,600 | - | +3.28% | - | - |
| 07/03 | 1,225 | 1,237 | 1,221 | 1,223 | +0.82% | 155,500 | - | +0.41% | - | - |
| 07/02 | 1,205 | 1,222 | 1,199 | 1,213 | +1.93% | 149,700 | - | -0.41% | - | - |
| 07/01 | 1,220 | 1,220 | 1,186 | 1,190 | -2.7% | 237,100 | - | -2.38% | - | - |
| 06/30 | 1,232 | 1,235 | 1,211 | 1,223 | -0.89% | 241,800 | - | +0.33% | - | - |
| 06/29 | 1,230 | 1,244 | 1,222 | 1,234 | +0.73% | 244,500 | - | +1.23% | - | - |
| 06/26 | 1,203 | 1,229 | 1,203 | 1,225 | +1.83% | 157,900 | - | +0.49% | - | - |
| 06/25 | 1,214 | 1,218 | 1,203 | 1,203 | -0.33% | 139,200 | - | -1.39% | - | - |
| 06/24 | 1,206 | 1,218 | 1,201 | 1,207 | +0.33% | 192,800 | - | -1.23% | - | - |
| 06/23 | 1,185 | 1,207 | 1,183 | 1,203 | +1.95% | 201,100 | - | -1.8% | - | - |
| 06/22 | 1,200 | 1,202 | 1,180 | 1,180 | -2.16% | 188,000 | - | -3.91% | - | - |
| 06/19 | 1,203 | 1,210 | 1,191 | 1,206 | +0.25% | 288,200 | - | -2.11% | - | - |
| 06/18 | 1,214 | 1,222 | 1,203 | 1,203 | -0.91% | 145,800 | - | -2.67% | - | - |
| 06/17 | 1,239 | 1,249 | 1,214 | 1,214 | -1.86% | 198,700 | - | -2.1% | - | - |
| 06/16 | 1,235 | 1,240 | 1,223 | 1,237 | -1.04% | 187,300 | - | -0.56% | - | - |
| 06/15 | 1,259 | 1,263 | 1,250 | 1,250 | -0.71% | 150,800 | - | +0.16% | - | - |
| 06/12 | 1,259 | 1,264 | 1,244 | 1,259 | -0.94% | 185,300 | - | +0.4% | - | - |
| 06/11 | 1,258 | 1,274 | 1,248 | 1,271 | +2.09% | 199,900 | - | +0.95% | - | - |
| 06/10 | 1,228 | 1,247 | 1,221 | 1,245 | +1.63% | 182,200 | - | -1.58% | - | - |
| 06/09 | 1,239 | 1,243 | 1,225 | 1,225 | -1.13% | 159,900 | - | -3.69% | - | - |
| 06/08 | 1,224 | 1,242 | 1,219 | 1,239 | +2.4% | 281,200 | - | -3.2% | - | - |
| 06/05 | 1,196 | 1,218 | 1,196 | 1,210 | +1.51% | 174,300 | - | -6.06% | - | - |
| 06/04 | 1,201 | 1,209 | 1,189 | 1,192 | -1.41% | 171,400 | - | -8.1% | - | - |
| 06/03 | 1,190 | 1,209 | 1,183 | 1,209 | +1.34% | 201,100 | - | -7.43% | - | - |
| 06/02 | 1,180 | 1,203 | 1,165 | 1,193 | -0.17% | 315,900 | - | -9.35% | - | - |
| 06/01 | 1,228 | 1,236 | 1,176 | 1,195 | -2.85% | 372,100 | - | -9.88% | - | - |
| 05/29 | 1,226 | 1,248 | 1,223 | 1,230 | +0.33% | 204,300 | - | -8.07% | - | - |
| 05/28 | 1,216 | 1,229 | 1,209 | 1,226 | +2.17% | 228,300 | - | -9.05% | - | - |
| 05/27 | 1,215 | 1,224 | 1,198 | 1,200 | -2.28% | 354,900 | - | -11.63% | - | - |
| 05/26 | 1,222 | 1,228 | 1,212 | 1,228 | +0.49% | 201,800 | - | -10.3% | - | - |
| 05/25 | 1,246 | 1,247 | 1,220 | 1,222 | -1.69% | 228,500 | - | -11.45% | - | - |
| 05/22 | 1,255 | 1,257 | 1,222 | 1,243 | -1.11% | 291,000 | - | -10.51% | - | - |
| 05/21 | 1,282 | 1,291 | 1,257 | 1,257 | -2.41% | 203,300 | - | -10.15% | - | - |
| 05/20 | 1,285 | 1,307 | 1,275 | 1,288 | +0.08% | 155,500 | - | -8.39% | - | - |
| 05/19 | 1,289 | 1,292 | 1,280 | 1,287 | +1.58% | 182,100 | - | -8.98% | - | - |
| 05/18 | 1,310 | 1,315 | 1,263 | 1,267 | -2.91% | 222,900 | - | -10.96% | - | - |
| 05/15 | 1,320 | 1,326 | 1,297 | 1,305 | -1.06% | 191,100 | - | -8.93% | - | - |
| 05/14 | 1,320 | 1,328 | 1,298 | 1,319 | +1% | 156,100 | - | -8.53% | - | - |
| 05/13 | 1,345 | 1,376 | 1,284 | 1,306 | -2.83% | 412,800 | - | -9.87% | - | - |
| 05/12 | 1,392 | 1,395 | 1,343 | 1,344 | -3.45% | 196,800 | - | -7.69% | - | - |
| 05/11 | 1,378 | 1,393 | 1,371 | 1,392 | +0.14% | 136,900 | - | -4.66% | - | - |
| 05/08 | 1,420 | 1,420 | 1,374 | 1,390 | -1.63% | 206,400 | - | -4.92% | - | - |
| 05/07 | 1,419 | 1,428 | 1,399 | 1,413 | -0.42% | 125,700 | - | -3.55% | - | - |
| 05/01 | 1,428 | 1,444 | 1,408 | 1,419 | -0.63% | 93,700 | - | -3.27% | - | - |
| 04/30 | 1,440 | 1,444 | 1,417 | 1,428 | -1.38% | 145,200 | - | -2.79% | - | - |
| 04/28 | 1,422 | 1,448 | 1,420 | 1,448 | +1.83% | 165,500 | - | -1.5% | - | - |
| 04/27 | 1,424 | 1,432 | 1,418 | 1,422 | -0.28% | 96,100 | - | -3.27% | - | - |
| 04/24 | 1,432 | 1,442 | 1,421 | 1,426 | -1.11% | 80,400 | - | -3.06% | - | - |
| 04/23 | 1,435 | 1,443 | 1,430 | 1,442 | -0.55% | 109,000 | - | -1.97% | - | - |
| 04/22 | 1,485 | 1,486 | 1,443 | 1,450 | -2.55% | 111,900 | - | -1.43% | - | - |
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 | 601 1,800 9/16 1,800 8/28 他2件 | 435 1,304 4/3 1,304 4/2 | 122,100 40,700 8/24 | - | - | 372億9446万 3/31 |
| 2011年 3月期 | 580 1,741 9/9 | 387 1,162 3/15 | 348,900 116,300 11/19 | 388億5676万 | 259億3427万 | 310億60万 3/31 |
| 2012年 3月期 | 537 1,611 3/27 1,612 3/26 | 454 1,362 4/28 | 166,500 55,500 5/12 | 359億7766万 | 303億9800万 | 342億8144万 3/30 |
| 2013年 3月期 | 883 2,649 3/27 | 549 1,648 4/3 1,647 4/2 | 2,108,700 702,900 5/30 | 591億2210万 | 367億5881万 | 567億1168万 3/29 |
| 2014年 3月期 | 1,205 3,615 5/20 | 760 2,280 4/1 | 680,100 226,700 8/16 | 806億8191万 | 508億8652万 | 645億2542万 3/31 |
| 2015年 3月期 | 1,697 5,090 3/13 | 940 2,820 4/15 | 605,700 201,900 6/25 | 1136億192万 | 629億3859万 | 1029億8443万 3/31 |
| 2016年 3月期 | 1,790 5,370 7/23 | 1,400 4,200 2/22 | 415,800 138,600 10/21 | 1198億5115万 | 937億3833万 | 944億4256万 3/31 |
| 2017年 3月期 | 2,057 6,170 7/5 | 1,412 4,235 5/2 | 441,900 147,300 2/6 | 1377億607万 | 945億1948万 | 1029億1576万 3/31 |
| 2018年 3月期 | 2,057 6,170 5/19 | 1,585 4,755 9/19 | 818,400 272,800 12/15 | 1377億607万 | 1061億2518万 | 1083億5296万 3/30 |
| 2019年 3月期 | 2,117 6,350 6/21 | 1,513 4,540 12/25 | 811,800 270,600 8/3 | 1417億2342万 | 1013億2667万 | 1119億5752万 3/29 |
| 2020年 3月期 | 1,803 5,410 4/1 | 1,300 3,900 3/17 | 263,400 87,800 9/26 | 1207億4389万 | 870億4273万 | 1042億4022万 3/31 |
| 2021年 3月期 | 1,963 5,890 8/7 | 1,545 4,635 3/5 | 291,900 97,300 8/7 | 1314億5684万 | 1034億4694万 | 1016億4574万 3/31 |
| 2022年 3月期 | 1,620 4,860 4/1 | 1,298 3,895 3/3 | 303,600 101,200 9/28 | 1084億6863万 | 869億3114万 | 838億762万 3/31 |
| 2023年 3月期 | 1,625 4,875 6/29 | 1,320 3,960 4/1 | 604,800 201,600 11/2 | 1088億341万 | 883億8185万 | 926億6272万 3/31 |
| 2024年 3月期 | 1,588 4,765 2/5 | 1,270 3,810 12/5 | 1,290,300 430,100 2/5 | 1063億4836万 | 850億3405万 | 900億507万 3/29 |
| 2025年 3月期 | 1,573 4,720 9/10 | 1,257 3,770 1/17 | 525,000 175,000 10/30 | 1053億4402万 | 841億4131万 | 823億5148万 3/31 |
| 2026年 3月期 | 1,535 4,605 8/4 | 1,200 3,600 6/26 | 1,089,300 363,100 8/1 | 1027億7738万 | 803億4714万 | 916億4801万 3/31 |
| 最新 | 1,344 2026/9/16 | 186,200 | 899億8879万 | |||
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。
