亀田製菓（2220）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,493
- 始値
- 1,493
- 高値
- 1,503
- 安値
- 1,473
- 終値 -0.8%
- 1,481
- 出来高 -47.16%
- 106,900
乖離率
- 株価（5日）
移動平均値 - +0.14%
1,479 - 株価（25日）
移動平均値 - +1.02%
1,466 - 出来高（5日）
移動平均値 - -36.7%
168,880
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,493 | 1,503 | 1,473 | 1,481 | -0.8% | 106,900 | 991億6176万 | +1.02% | 3.87 | 0.93 |
| 04/16 | 1,484 | 1,498 | 1,476 | 1,493 | +0.88% | 202,300 | 999億6523万 | +2.05% | 3.9 | 0.94 |
| 04/15 | 1,456 | 1,480 | 1,456 | 1,480 | +1.65% | 131,300 | 990億9480万 | +1.3% | 3.87 | 0.93 |
| 04/14 | 1,478 | 1,493 | 1,447 | 1,456 | -2.08% | 162,600 | 974億8786万 | -0.27% | 3.81 | 0.92 |
| 04/13 | 1,446 | 1,490 | 1,446 | 1,487 | +2.76% | 241,300 | 995億6349万 | +1.85% | 3.89 | 0.94 |
| 04/10 | 1,502 | 1,503 | 1,445 | 1,447 | -3.08% | 114,200 | 968億8525万 | -0.82% | 3.78 | 0.91 |
| 04/09 | 1,509 | 1,534 | 1,493 | 1,493 | -1.06% | 178,100 | 999億6523万 | +2.33% | 3.9 | 0.94 |
| 04/08 | 1,525 | 1,531 | 1,495 | 1,509 | -0.53% | 131,600 | 1010億3652万 | +3.64% | 3.94 | 0.95 |
| 04/07 | 1,523 | 1,538 | 1,509 | 1,517 | 0% | 157,100 | 1015億7217万 | +4.26% | 3.96 | 0.96 |
| 04/06 | 1,505 | 1,525 | 1,500 | 1,517 | +0.8% | 173,700 | 1015億7217万 | +4.48% | 3.96 | 0.96 |
| 04/03 | 1,460 | 1,507 | 1,460 | 1,505 | +2.87% | 224,500 | 1007億6870万 | +3.86% | 3.93 | 0.95 |
| 04/02 | 1,450 | 1,475 | 1,449 | 1,463 | +0.48% | 135,200 | 979億5655万 | +1.18% | 3.82 | 0.92 |
| 04/01 | 1,447 | 1,461 | 1,436 | 1,456 | +0.48% | 147,600 | 974億8786万 | +0.69% | 3.81 | 0.92 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 1,451 | 1,472 | 1,446 | 1,449 | -0.14% | 188,500 | 970億1917万 | +0.21% | 3.79 | 0.91 |
| 03/30 | 1,345 | 1,465 | 1,343 | 1,451 | -2.07% | 386,400 | 971億5308万 | +0.42% | 3.79 | 0.91 |
| 03/27 | 1,487 | 1,500 | 1,475 | 1,482 | +1.25% | 259,800 | 992億639万 | +2.54% | 3.87 | 0.93 |
| 03/26 | 1,458 | 1,467 | 1,452 | 1,463 | +0.34% | 121,200 | 979億7887万 | +1.48% | 3.82 | 0.92 |
| 03/25 | 1,450 | 1,472 | 1,450 | 1,458 | +0.92% | 178,200 | 976億4409万 | +1.41% | 3.81 | 0.92 |
| 03/24 | 1,430 | 1,448 | 1,423 | 1,445 | +1.17% | 126,300 | 967億5134万 | +0.7% | 3.78 | 0.91 |
| 03/23 | 1,428 | 1,438 | 1,417 | 1,428 | -0.23% | 242,400 | 956億3541万 | -0.33% | 3.73 | 0.9 |
| 03/19 | 1,447 | 1,450 | 1,432 | 1,432 | -1.15% | 192,000 | 958億5860万 | +0.12% | 3.74 | 0.9 |
| 03/18 | 1,435 | 1,450 | 1,433 | 1,448 | +0.93% | 85,500 | 969億7453万 | +1.49% | 3.79 | 0.91 |
| 03/17 | 1,425 | 1,442 | 1,425 | 1,435 | +0.7% | 71,400 | 960億8178万 | +0.77% | 3.75 | 0.9 |
| 03/16 | 1,420 | 1,440 | 1,420 | 1,425 | -0.12% | 96,000 | 954億1222万 | +0.35% | 3.72 | 0.9 |
| 03/13 | 1,417 | 1,445 | 1,417 | 1,427 | +0.71% | 225,900 | 955億2382万 | +0.68% | 3.73 | 0.9 |
| 03/12 | 1,442 | 1,442 | 1,413 | 1,417 | -2.07% | 174,000 | 948億5426万 | +0.26% | 3.7 | 0.89 |
| 03/11 | 1,465 | 1,467 | 1,447 | 1,447 | -0.57% | 108,000 | 968億6294万 | +2.75% | 3.78 | 0.91 |
| 03/10 | 1,450 | 1,483 | 1,448 | 1,455 | +0.81% | 267,600 | 974億2090万 | +3.71% | 3.8 | 0.92 |
| 03/09 | 1,435 | 1,448 | 1,418 | 1,443 | -0.69% | 200,400 | 966億3975万 | +3.32% | 3.77 | 0.91 |
| 03/06 | 1,437 | 1,453 | 1,425 | 1,453 | +0.23% | 100,500 | 973億931万 | +4.56% | 3.8 | 0.92 |
| 03/05 | 1,448 | 1,465 | 1,445 | 1,450 | +1.75% | 168,900 | 970億8612万 | +4.92% | 3.79 | 0.91 |
| 03/04 | 1,440 | 1,450 | 1,402 | 1,425 | -3.28% | 341,700 | 954億1222万 | +3.64% | 3.72 | 0.9 |
| 03/03 | 1,450 | 1,487 | 1,432 | 1,473 | +2.08% | 484,800 | 986億4843万 | +7.54% | 3.85 | 0.93 |
| 03/02 | 1,435 | 1,460 | 1,428 | 1,443 | -0.35% | 170,700 | 966億3975万 | +5.97% | 3.77 | 0.91 |
| 02/27 | 1,437 | 1,455 | 1,433 | 1,448 | +0.46% | 172,500 | 969億7453万 | +6.81% | 3.79 | 0.91 |
| 02/26 | 1,447 | 1,458 | 1,438 | 1,442 | -0.35% | 186,900 | 965億2816万 | +6.79% | 3.77 | 0.91 |
| 02/25 | 1,467 | 1,467 | 1,443 | 1,447 | -1.25% | 218,700 | 968億6294万 | +7.56% | 3.78 | 0.91 |
| 02/24 | 1,443 | 1,467 | 1,430 | 1,465 | +2.33% | 200,700 | 980億9046万 | +9.49% | 3.83 | 0.92 |
| 02/20 | 1,433 | 1,442 | 1,418 | 1,432 | -0.81% | 170,700 | 958億5860万 | +7.56% | 3.74 | 0.9 |
| 02/19 | 1,422 | 1,450 | 1,407 | 1,443 | +2.24% | 412,200 | 966億3975万 | +8.93% | 3.77 | 0.91 |
| 02/18 | 1,375 | 1,437 | 1,368 | 1,412 | +3.29% | 513,900 | 945億1948万 | +7.11% | 3.69 | 0.89 |
| 02/17 | 1,370 | 1,375 | 1,358 | 1,367 | -0.97% | 146,700 | 915億646万 | +4.17% | 3.57 | 0.86 |
| 02/16 | 1,383 | 1,385 | 1,370 | 1,380 | -0.24% | 123,300 | 923億9921万 | +5.5% | 3.61 | 0.87 |
| 02/13 | 1,378 | 1,392 | 1,367 | 1,383 | +0.97% | 186,900 | 926億2239万 | +6.08% | 3.62 | 0.87 |
| 02/12 | 1,355 | 1,378 | 1,350 | 1,370 | +1.61% | 241,800 | 917億2965万 | +5.38% | 3.58 | 0.86 |
| 02/10 | 1,358 | 1,368 | 1,348 | 1,348 | -0.86% | 183,000 | 902億7893万 | +4.04% | 3.52 | 0.85 |
| 02/09 | 1,347 | 1,363 | 1,335 | 1,360 | +1.24% | 192,600 | 910億6009万 | +5.18% | 3.55 | 0.86 |
| 02/06 | 1,350 | 1,353 | 1,338 | 1,343 | -0.49% | 141,900 | 899億4415万 | +4.05% | 3.51 | 0.85 |
| 02/05 | 1,330 | 1,360 | 1,330 | 1,350 | +2.4% | 333,900 | 903億9053万 | +4.65% | 3.53 | 0.85 |
| 02/04 | 1,313 | 1,328 | 1,300 | 1,318 | +0.51% | 182,100 | 882億7026万 | +2.36% | 3.45 | 0.83 |
| 02/03 | 1,318 | 1,320 | 1,305 | 1,312 | -0.51% | 174,300 | 878億2388万 | +1.84% | 3.43 | 0.83 |
| 02/02 | 1,317 | 1,333 | 1,312 | 1,318 | +1.67% | 434,700 | 882億7026万 | +2.43% | 3.45 | 0.83 |
| 01/30 | 1,267 | 1,325 | 1,253 | 1,297 | +2.77% | 572,100 | 868億1954万 | +0.83% | 3.39 | 0.82 |
| 01/29 | 1,263 | 1,267 | 1,250 | 1,262 | -0.39% | 221,400 | 844億7609万 | -1.89% | 3.3 | 0.8 |
| 01/28 | 1,282 | 1,282 | 1,265 | 1,267 | -1.17% | 193,200 | 848億1087万 | -1.66% | 3.31 | 0.8 |
| 01/27 | 1,288 | 1,288 | 1,278 | 1,282 | -0.39% | 102,600 | 858億1520万 | -0.57% | 3.35 | 0.81 |
| 01/26 | 1,280 | 1,288 | 1,273 | 1,287 | +0.52% | 177,300 | 861億4998万 | -0.18% | 3.36 | 0.81 |
| 01/23 | 1,287 | 1,292 | 1,278 | 1,280 | -0.65% | 145,800 | 857億361万 | -0.78% | 3.35 | 0.81 |
| 01/22 | 1,292 | 1,302 | 1,288 | 1,288 | -0.26% | 121,500 | 862億6158万 | -0.21% | 3.37 | 0.81 |
| 01/21 | 1,315 | 1,315 | 1,283 | 1,292 | -1.9% | 204,600 | 864億8476万 | +0.05% | 3.38 | 0.81 |
| 01/20 | 1,295 | 1,317 | 1,295 | 1,317 | +2.07% | 230,700 | 881億5866万 | +1.99% | 3.44 | 0.83 |
| 01/19 | 1,282 | 1,300 | 1,280 | 1,290 | +0.91% | 199,800 | 863億7317万 | 0% | 3.37 | 0.81 |
| 01/16 | 1,278 | 1,280 | 1,272 | 1,278 | +0.13% | 102,300 | 855億9202万 | -0.98% | 3.34 | 0.81 |
| 01/15 | 1,268 | 1,278 | 1,268 | 1,277 | +0.66% | 116,700 | 854億8042万 | -1.19% | 3.34 | 0.8 |
| 01/14 | 1,268 | 1,273 | 1,265 | 1,268 | 0% | 146,400 | 849億2246万 | -1.91% | 3.31 | 0.8 |
| 01/13 | 1,272 | 1,278 | 1,265 | 1,268 | -0.13% | 208,800 | 849億2246万 | -2.06% | 3.31 | 0.8 |
| 01/09 | 1,277 | 1,278 | 1,268 | 1,270 | -0.26% | 112,200 | 850億3405万 | -2.08% | 3.32 | 0.8 |
| 01/08 | 1,273 | 1,277 | 1,263 | 1,273 | 0% | 197,100 | 852億5724万 | -1.98% | 3.33 | 0.8 |
| 01/07 | 1,283 | 1,287 | 1,273 | 1,273 | -0.78% | 168,300 | 852億5724万 | -2.2% | 3.33 | 0.8 |
| 01/06 | 1,278 | 1,288 | 1,277 | 1,283 | +0.39% | 139,200 | 859億2680万 | -1.66% | 3.35 | 0.81 |
| 01/05 | 1,302 | 1,302 | 1,278 | 1,278 | -1.67% | 222,000 | 855億9202万 | -2.27% | 3.34 | 0.81 |
| 2025 | ||||||||||
| 12/30 | 1,312 | 1,312 | 1,297 | 1,300 | -0.76% | 104,400 | 870億4273万 | -0.76% | 3.4 | 0.82 |
| 12/29 | 1,315 | 1,317 | 1,305 | 1,310 | -0.38% | 102,300 | 877億1229万 | -0.15% | 3.42 | 0.83 |
| 12/26 | 1,310 | 1,317 | 1,308 | 1,315 | +0.38% | 105,600 | 880億4707万 | +0.08% | 3.44 | 0.83 |
| 12/25 | 1,297 | 1,310 | 1,297 | 1,310 | +1.29% | 85,800 | 877億1229万 | -0.23% | 3.42 | 0.83 |
| 12/24 | 1,290 | 1,300 | 1,290 | 1,293 | -0.13% | 52,500 | 865億9636万 | -1.5% | 3.38 | 0.82 |
| 12/23 | 1,292 | 1,298 | 1,287 | 1,295 | +0.52% | 121,500 | 867億795万 | -1.45% | 3.38 | 0.82 |
| 12/22 | 1,303 | 1,303 | 1,288 | 1,288 | -1.4% | 108,900 | 862億6158万 | -1.95% | 3.37 | 0.81 |
| 12/19 | 1,305 | 1,310 | 1,303 | 1,307 | -0.13% | 99,000 | 874億8910万 | -0.63% | 3.42 | 0.82 |
| 12/18 | 1,298 | 1,310 | 1,293 | 1,308 | +1.68% | 131,700 | 876億70万 | -0.51% | 3.42 | 0.82 |
| 12/17 | 1,293 | 1,295 | 1,287 | 1,287 | -0.64% | 89,400 | 861億4998万 | -2.08% | 3.36 | 0.81 |
| 12/16 | 1,297 | 1,302 | 1,293 | 1,295 | -0.38% | 80,400 | 867億795万 | -1.52% | 3.38 | 0.82 |
| 12/15 | 1,302 | 1,302 | 1,293 | 1,300 | +0.65% | 100,500 | 870億4273万 | -1.14% | 3.4 | 0.82 |
| 12/12 | 1,300 | 1,303 | 1,292 | 1,292 | 0% | 151,200 | 864億8476万 | -1.77% | 3.38 | 0.81 |
| 12/11 | 1,315 | 1,315 | 1,292 | 1,292 | -1.27% | 107,700 | 864億8476万 | -1.7% | 3.38 | 0.81 |
| 12/10 | 1,310 | 1,315 | 1,297 | 1,308 | +0.38% | 79,500 | 876億70万 | -0.43% | 3.42 | 0.82 |
| 12/09 | 1,308 | 1,318 | 1,295 | 1,303 | -0.38% | 168,000 | 872億6592万 | -0.66% | 3.41 | 0.82 |
| 12/08 | 1,308 | 1,315 | 1,298 | 1,308 | +0.77% | 87,300 | 876億70万 | -0.2% | 3.42 | 0.82 |
| 12/05 | 1,307 | 1,308 | 1,293 | 1,298 | -1.02% | 141,300 | 869億3114万 | -0.74% | 3.39 | 0.82 |
| 12/04 | 1,313 | 1,317 | 1,305 | 1,312 | -0.25% | 93,300 | 878億2388万 | +0.36% | 3.43 | 0.83 |
| 12/03 | 1,323 | 1,328 | 1,313 | 1,315 | -1.13% | 147,300 | 880億4707万 | +0.61% | 3.44 | 0.83 |
| 12/02 | 1,342 | 1,342 | 1,328 | 1,330 | -0.62% | 115,200 | 890億5141万 | +1.68% | 3.48 | 0.84 |
| 12/01 | 1,363 | 1,372 | 1,338 | 1,338 | -1.95% | 151,500 | 896億937万 | +2.32% | 3.5 | 0.84 |
| 11/28 | 1,347 | 1,370 | 1,347 | 1,365 | +1.36% | 154,500 | 913億9487万 | +4.44% | 3.57 | 0.86 |
| 11/27 | 1,342 | 1,350 | 1,338 | 1,347 | +0.37% | 90,600 | 901億6734万 | +3.19% | 3.52 | 0.85 |
| 11/26 | 1,338 | 1,347 | 1,335 | 1,342 | +0.25% | 95,400 | 898億3256万 | +2.81% | 3.51 | 0.85 |
| 11/25 | 1,355 | 1,355 | 1,338 | 1,338 | -1.35% | 131,700 | 896億937万 | +2.63% | 3.5 | 0.84 |
| 11/21 | 1,312 | 1,357 | 1,312 | 1,357 | +3.69% | 279,900 | 908億3690万 | +4.12% | 3.55 | 0.86 |
| 11/20 | 1,305 | 1,313 | 1,302 | 1,308 | +0.26% | 106,500 | 876億70万 | +0.49% | 3.42 | 0.82 |
| 11/19 | 1,307 | 1,310 | 1,300 | 1,305 | +0.26% | 117,600 | 873億7751万 | +0.15% | 3.41 | 0.82 |
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 | 600 1,800 1/4 | 461 1,382 6/12 | 254,400 84,800 9/21 | - | - | +5.3% 12/12 | -10.32% 4/7 |
| 2009年 3月期 | 525 1,575 4/11 | 390 1,170 12/2 | 74,100 24,700 5/8 24,700 4/28 | - | - | +13.68% 1/6 | -16.58% 10/8 |
| 2010年 3月期 | 601 1,802 8/27 | 435 1,304 4/3 1,304 4/2 | 122,100 40,700 8/24 | - | - | +13.76% 8/27 | -4.64% 11/9 |
| 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 | +3% 9/8 | -22.24% 3/15 |
| 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 | +11.7% 4/9 | -4.14% 10/21 |
| 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 | +17.27% 3/8 | -5.21% 11/14 |
| 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 | +28.7% 5/20 | -18.9% 6/13 |
| 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 | +16.85% 2/12 | -10.24% 10/17 |
| 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 | +11.22% 1/5 | -12.22% 8/25 |
| 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 | +12.95% 5/26 | -12.4% 8/4 |
| 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 | +17.1% 5/16 | -7.11% 12/19 |
| 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 | +8.92% 5/23 | -14.37% 8/6 |
| 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 | +12.59% 3/30 | -12.4% 3/13 |
| 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 | +6.64% 8/6 | -9.3% 10/30 |
| 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 | +4.64% 7/14 | -6.38% 2/7 |
| 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 | +8.65% 6/28 | -8.03% 11/4 |
| 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 | +13.67% 2/5 | -6.6% 10/18 |
| 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 | +6.88% 9/10 | -6.21% 1/16 |
| 最新 | 1,481 2026/4/17 | 106,900 | 991億6176万 | +1.02% 1,466 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/26
- 10%（1.1倍）
- 2002/12/27 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/27
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- 27%（1.27倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/04/17 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
157円（2001/01/31） - 845%（9.45倍）
1,481円（4/17）
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。
