亀田製菓（2220）の株価チャート
株価
3/27
- 前日 (3/26)
- 4,390
- 始値
- 4,460
- 高値
- 4,500
- 安値
- 4,425
- 終値 +1.25%
- 4,445
- 出来高 +114.36%
- 86,600
乖離率
- 株価（5日）
移動平均値 - +1.81%
4,366 - 株価（25日）
移動平均値 - +2.54%
4,335 - 出来高（5日）
移動平均値 - +39.99%
61,860
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 4,460 | 4,500 | 4,425 | 4,445 | +1.25% | 86,600 | 992億639万 | +2.54% | 3.87 | 0.93 |
| 03/26 | 4,375 | 4,400 | 4,355 | 4,390 | +0.34% | 40,400 | 979億7887万 | +1.46% | 3.82 | 0.92 |
| 03/25 | 4,350 | 4,415 | 4,350 | 4,375 | +0.92% | 59,400 | 976億4409万 | +1.39% | 3.81 | 0.92 |
| 03/24 | 4,290 | 4,345 | 4,270 | 4,335 | +1.17% | 42,100 | 967億5134万 | +0.67% | 3.78 | 0.91 |
| 03/23 | 4,285 | 4,315 | 4,250 | 4,285 | -0.23% | 80,800 | 956億3541万 | -0.3% | 3.73 | 0.9 |
| 03/19 | 4,340 | 4,350 | 4,295 | 4,295 | -1.15% | 64,000 | 958億5860万 | +0.09% | 3.74 | 0.9 |
| 03/18 | 4,305 | 4,350 | 4,300 | 4,345 | +0.93% | 28,500 | 969億7453万 | +1.49% | 3.79 | 0.91 |
| 03/17 | 4,275 | 4,325 | 4,275 | 4,305 | +0.7% | 23,800 | 960億8178万 | +0.8% | 3.75 | 0.9 |
| 03/16 | 4,260 | 4,320 | 4,260 | 4,275 | -0.12% | 32,000 | 954億1222万 | +0.35% | 3.72 | 0.9 |
| 03/13 | 4,250 | 4,335 | 4,250 | 4,280 | +0.71% | 75,300 | 955億2382万 | +0.68% | 3.73 | 0.9 |
| 03/12 | 4,325 | 4,325 | 4,240 | 4,250 | -2.07% | 58,000 | 948億5426万 | +0.28% | 3.7 | 0.89 |
| 03/11 | 4,395 | 4,400 | 4,340 | 4,340 | -0.57% | 36,000 | 968億6294万 | +2.72% | 3.78 | 0.91 |
| 03/10 | 4,350 | 4,450 | 4,345 | 4,365 | +0.81% | 89,200 | 974億2090万 | +3.68% | 3.8 | 0.92 |
| 03/09 | 4,305 | 4,345 | 4,255 | 4,330 | -0.69% | 66,800 | 966億3975万 | +3.32% | 3.77 | 0.91 |
| 03/06 | 4,310 | 4,360 | 4,275 | 4,360 | +0.23% | 33,500 | 973億931万 | +4.58% | 3.8 | 0.92 |
| 03/05 | 4,345 | 4,395 | 4,335 | 4,350 | +1.75% | 56,300 | 970億8612万 | +4.9% | 3.79 | 0.91 |
| 03/04 | 4,320 | 4,350 | 4,205 | 4,275 | -3.28% | 113,900 | 954億1222万 | +3.61% | 3.72 | 0.9 |
| 03/03 | 4,350 | 4,460 | 4,295 | 4,420 | +2.08% | 161,600 | 986億4843万 | +7.54% | 3.85 | 0.93 |
| 03/02 | 4,305 | 4,380 | 4,285 | 4,330 | -0.35% | 56,900 | 966億3975万 | +5.95% | 3.77 | 0.91 |
| 02/27 | 4,310 | 4,365 | 4,300 | 4,345 | +0.46% | 57,500 | 969億7453万 | +6.81% | 3.79 | 0.91 |
| 02/26 | 4,340 | 4,375 | 4,315 | 4,325 | -0.35% | 62,300 | 965億2816万 | +6.82% | 3.77 | 0.91 |
| 02/25 | 4,400 | 4,400 | 4,330 | 4,340 | -1.25% | 72,900 | 968億6294万 | +7.59% | 3.78 | 0.91 |
| 02/24 | 4,330 | 4,400 | 4,290 | 4,395 | +2.33% | 66,900 | 980億9046万 | +9.46% | 3.83 | 0.92 |
| 02/20 | 4,300 | 4,325 | 4,255 | 4,295 | -0.81% | 56,900 | 958億5860万 | +7.56% | 3.74 | 0.9 |
| 02/19 | 4,265 | 4,350 | 4,220 | 4,330 | +2.24% | 137,400 | 966億3975万 | +8.96% | 3.77 | 0.91 |
| 02/18 | 4,125 | 4,310 | 4,105 | 4,235 | +3.29% | 171,300 | 945億1948万 | +7.13% | 3.69 | 0.89 |
| 02/17 | 4,110 | 4,125 | 4,075 | 4,100 | -0.97% | 48,900 | 915億646万 | +4.17% | 3.57 | 0.86 |
| 02/16 | 4,150 | 4,155 | 4,110 | 4,140 | -0.24% | 41,100 | 923億9921万 | +5.48% | 3.61 | 0.87 |
| 02/13 | 4,135 | 4,175 | 4,100 | 4,150 | +0.97% | 62,300 | 926億2239万 | +6.08% | 3.62 | 0.87 |
| 02/12 | 4,065 | 4,135 | 4,050 | 4,110 | +1.61% | 80,600 | 917億2965万 | +5.41% | 3.58 | 0.86 |
| 02/10 | 4,075 | 4,105 | 4,045 | 4,045 | -0.86% | 61,000 | 902億7893万 | +4.04% | 3.52 | 0.85 |
| 02/09 | 4,040 | 4,090 | 4,005 | 4,080 | +1.24% | 64,200 | 910億6009万 | +5.15% | 3.55 | 0.86 |
| 02/06 | 4,050 | 4,060 | 4,015 | 4,030 | -0.49% | 47,300 | 899億4415万 | +4.05% | 3.51 | 0.85 |
| 02/05 | 3,990 | 4,080 | 3,990 | 4,050 | +2.4% | 111,300 | 903億9053万 | +4.68% | 3.53 | 0.85 |
| 02/04 | 3,940 | 3,985 | 3,900 | 3,955 | +0.51% | 60,700 | 882億7026万 | +2.36% | 3.45 | 0.83 |
| 02/03 | 3,955 | 3,960 | 3,915 | 3,935 | -0.51% | 58,100 | 878億2388万 | +1.86% | 3.43 | 0.83 |
| 02/02 | 3,950 | 4,000 | 3,935 | 3,955 | +1.67% | 144,900 | 882億7026万 | +2.43% | 3.45 | 0.83 |
| 01/30 | 3,800 | 3,975 | 3,760 | 3,890 | +2.77% | 190,700 | 868億1954万 | +0.83% | 3.39 | 0.82 |
| 01/29 | 3,790 | 3,800 | 3,750 | 3,785 | -0.39% | 73,800 | 844億7609万 | -1.87% | 3.3 | 0.8 |
| 01/28 | 3,845 | 3,845 | 3,795 | 3,800 | -1.17% | 64,400 | 848億1087万 | -1.63% | 3.31 | 0.8 |
| 01/27 | 3,865 | 3,865 | 3,835 | 3,845 | -0.39% | 34,200 | 858億1520万 | -0.59% | 3.35 | 0.81 |
| 01/26 | 3,840 | 3,865 | 3,820 | 3,860 | +0.52% | 59,100 | 861億4998万 | -0.21% | 3.36 | 0.81 |
| 01/23 | 3,860 | 3,875 | 3,835 | 3,840 | -0.65% | 48,600 | 857億361万 | -0.75% | 3.35 | 0.81 |
| 01/22 | 3,875 | 3,905 | 3,865 | 3,865 | -0.26% | 40,500 | 862億6158万 | -0.18% | 3.37 | 0.81 |
| 01/21 | 3,945 | 3,945 | 3,850 | 3,875 | -1.9% | 68,200 | 864億8476万 | +0.08% | 3.38 | 0.81 |
| 01/20 | 3,885 | 3,950 | 3,885 | 3,950 | +2.07% | 76,900 | 881億5866万 | +2.01% | 3.44 | 0.83 |
| 01/19 | 3,845 | 3,900 | 3,840 | 3,870 | +0.91% | 66,600 | 863億7317万 | -0.03% | 3.37 | 0.81 |
| 01/16 | 3,835 | 3,840 | 3,815 | 3,835 | +0.13% | 34,100 | 855億9202万 | -0.98% | 3.34 | 0.81 |
| 01/15 | 3,805 | 3,835 | 3,805 | 3,830 | +0.66% | 38,900 | 854億8042万 | -1.19% | 3.34 | 0.8 |
| 01/14 | 3,805 | 3,820 | 3,795 | 3,805 | 0% | 48,800 | 849億2246万 | -1.91% | 3.31 | 0.8 |
| 01/13 | 3,815 | 3,835 | 3,795 | 3,805 | -0.13% | 69,600 | 849億2246万 | -2.03% | 3.31 | 0.8 |
| 01/09 | 3,830 | 3,835 | 3,805 | 3,810 | -0.26% | 37,400 | 850億3405万 | -2.06% | 3.32 | 0.8 |
| 01/08 | 3,820 | 3,830 | 3,790 | 3,820 | 0% | 65,700 | 852億5724万 | -1.98% | 3.33 | 0.8 |
| 01/07 | 3,850 | 3,860 | 3,820 | 3,820 | -0.78% | 56,100 | 852億5724万 | -2.18% | 3.33 | 0.8 |
| 01/06 | 3,835 | 3,865 | 3,830 | 3,850 | +0.39% | 46,400 | 859億2680万 | -1.69% | 3.35 | 0.81 |
| 01/05 | 3,905 | 3,905 | 3,835 | 3,835 | -1.67% | 74,000 | 855億9202万 | -2.24% | 3.34 | 0.81 |
| 2025 | ||||||||||
| 12/30 | 3,935 | 3,935 | 3,890 | 3,900 | -0.76% | 34,800 | 870億4273万 | -0.79% | 3.4 | 0.82 |
| 12/29 | 3,945 | 3,950 | 3,915 | 3,930 | -0.38% | 34,100 | 877億1229万 | -0.15% | 3.42 | 0.83 |
| 12/26 | 3,930 | 3,950 | 3,925 | 3,945 | +0.38% | 35,200 | 880億4707万 | +0.1% | 3.44 | 0.83 |
| 12/25 | 3,890 | 3,930 | 3,890 | 3,930 | +1.29% | 28,600 | 877億1229万 | -0.25% | 3.42 | 0.83 |
| 12/24 | 3,870 | 3,900 | 3,870 | 3,880 | -0.13% | 17,500 | 865億9636万 | -1.52% | 3.38 | 0.82 |
| 12/23 | 3,875 | 3,895 | 3,860 | 3,885 | +0.52% | 40,500 | 867億795万 | -1.42% | 3.38 | 0.82 |
| 12/22 | 3,910 | 3,910 | 3,865 | 3,865 | -1.4% | 36,300 | 862億6158万 | -1.95% | 3.37 | 0.81 |
| 12/19 | 3,915 | 3,930 | 3,910 | 3,920 | -0.13% | 33,000 | 874億8910万 | -0.61% | 3.42 | 0.82 |
| 12/18 | 3,895 | 3,930 | 3,880 | 3,925 | +1.68% | 43,900 | 876億70万 | -0.48% | 3.42 | 0.82 |
| 12/17 | 3,880 | 3,885 | 3,860 | 3,860 | -0.64% | 29,800 | 861億4998万 | -2.1% | 3.36 | 0.81 |
| 12/16 | 3,890 | 3,905 | 3,880 | 3,885 | -0.38% | 26,800 | 867億795万 | -1.52% | 3.38 | 0.82 |
| 12/15 | 3,905 | 3,905 | 3,880 | 3,900 | +0.65% | 33,500 | 870億4273万 | -1.17% | 3.4 | 0.82 |
| 12/12 | 3,900 | 3,910 | 3,875 | 3,875 | 0% | 50,400 | 864億8476万 | -1.77% | 3.38 | 0.81 |
| 12/11 | 3,945 | 3,945 | 3,875 | 3,875 | -1.27% | 35,900 | 864億8476万 | -1.72% | 3.38 | 0.81 |
| 12/10 | 3,930 | 3,945 | 3,890 | 3,925 | +0.38% | 26,500 | 876億70万 | -0.41% | 3.42 | 0.82 |
| 12/09 | 3,925 | 3,955 | 3,885 | 3,910 | -0.38% | 56,000 | 872億6592万 | -0.69% | 3.41 | 0.82 |
| 12/08 | 3,925 | 3,945 | 3,895 | 3,925 | +0.77% | 29,100 | 876億70万 | -0.23% | 3.42 | 0.82 |
| 12/05 | 3,920 | 3,925 | 3,880 | 3,895 | -1.02% | 47,100 | 869億3114万 | -0.76% | 3.39 | 0.82 |
| 12/04 | 3,940 | 3,950 | 3,915 | 3,935 | -0.25% | 31,100 | 878億2388万 | +0.33% | 3.43 | 0.83 |
| 12/03 | 3,970 | 3,985 | 3,940 | 3,945 | -1.13% | 49,100 | 880億4707万 | +0.59% | 3.44 | 0.83 |
| 12/02 | 4,025 | 4,025 | 3,985 | 3,990 | -0.62% | 38,400 | 890億5141万 | +1.68% | 3.48 | 0.84 |
| 12/01 | 4,090 | 4,115 | 4,015 | 4,015 | -1.95% | 50,500 | 896億937万 | +2.35% | 3.5 | 0.84 |
| 11/28 | 4,040 | 4,110 | 4,040 | 4,095 | +1.36% | 51,500 | 913億9487万 | +4.41% | 3.57 | 0.86 |
| 11/27 | 4,025 | 4,050 | 4,015 | 4,040 | +0.37% | 30,200 | 901億6734万 | +3.17% | 3.52 | 0.85 |
| 11/26 | 4,015 | 4,040 | 4,005 | 4,025 | +0.25% | 31,800 | 898億3256万 | +2.84% | 3.51 | 0.85 |
| 11/25 | 4,065 | 4,065 | 4,015 | 4,015 | -1.35% | 43,900 | 896億937万 | +2.63% | 3.5 | 0.84 |
| 11/21 | 3,935 | 4,070 | 3,935 | 4,070 | +3.69% | 93,300 | 908億3690万 | +4.09% | 3.55 | 0.86 |
| 11/20 | 3,915 | 3,940 | 3,905 | 3,925 | +0.26% | 35,500 | 876億70万 | +0.51% | 3.42 | 0.82 |
| 11/19 | 3,920 | 3,930 | 3,900 | 3,915 | +0.26% | 39,200 | 873億7751万 | +0.18% | 3.41 | 0.82 |
| 11/18 | 3,915 | 3,940 | 3,895 | 3,905 | -0.38% | 33,600 | 871億5432万 | -0.13% | 3.4 | 0.82 |
| 11/17 | 3,890 | 3,940 | 3,885 | 3,920 | +0.51% | 37,600 | 874億8910万 | +0.23% | 3.42 | 0.82 |
| 11/14 | 3,935 | 3,945 | 3,890 | 3,900 | -0.64% | 25,800 | 870億4273万 | -0.33% | 3.4 | 0.82 |
| 11/13 | 3,915 | 3,930 | 3,890 | 3,925 | +0.38% | 26,800 | 876億70万 | +0.23% | 3.42 | 0.82 |
| 11/12 | 3,910 | 3,940 | 3,900 | 3,910 | -0.13% | 39,100 | 872億6592万 | -0.31% | 3.41 | 0.82 |
| 11/11 | 3,895 | 3,915 | 3,860 | 3,915 | +0.51% | 39,700 | 873億7751万 | -0.33% | 3.41 | 0.82 |
| 11/10 | 3,910 | 3,925 | 3,870 | 3,895 | +0.39% | 51,800 | 869億3114万 | -0.94% | 3.39 | 0.82 |
| 11/07 | 3,795 | 3,885 | 3,790 | 3,880 | +1.57% | 46,100 | 865億9636万 | -1.45% | 3.38 | 0.82 |
| 11/06 | 3,830 | 3,830 | 3,795 | 3,820 | -0.39% | 29,600 | 852億5724万 | -3.14% | 3.33 | 0.8 |
| 11/05 | 3,840 | 3,870 | 3,815 | 3,835 | +0.39% | 78,500 | 855億9202万 | -3.08% | 3.34 | 0.81 |
| 11/04 | 3,815 | 3,855 | 3,795 | 3,820 | -0.52% | 51,300 | 852億5724万 | -3.8% | 3.33 | 0.8 |
| 10/31 | 3,730 | 3,910 | 3,720 | 3,840 | +3.78% | 136,800 | 857億361万 | -3.81% | 3.35 | 0.81 |
| 10/30 | 3,800 | 3,850 | 3,630 | 3,700 | -3.14% | 254,600 | 825億7900万 | -7.73% | 3.22 | 0.78 |
| 10/29 | 3,920 | 3,920 | 3,805 | 3,820 | -2.68% | 81,100 | 852億5724万 | -5.33% | 3.33 | 0.8 |
| 10/28 | 3,985 | 3,990 | 3,925 | 3,925 | -1.63% | 50,300 | 876億70万 | -3.21% | 3.42 | 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 | 1,800 1/4 | 1,382 6/12 | 84,800 9/21 | - | - | +5.3% 12/12 | -10.32% 4/7 |
| 2009年 3月期 | 1,575 4/11 | 1,170 12/2 | 24,700 5/8 4/28 | - | - | +13.68% 1/6 | -16.58% 10/8 |
| 2010年 3月期 | 1,802 8/27 | 1,304 4/3 4/2 | 40,700 8/24 | - | - | +13.76% 8/27 | -4.64% 11/9 |
| 2011年 3月期 | 1,741 9/9 | 1,162 3/15 | 116,300 11/19 | 388億5676万 | 259億3427万 | +3% 9/8 | -22.24% 3/15 |
| 2012年 3月期 | 1,612 3/26 | 1,362 4/28 | 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 | 2,649 3/27 | 1,647 4/2 | 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 | 3,615 5/20 | 2,280 4/1 | 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 | 5,090 3/13 | 2,820 4/15 | 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 | 5,370 7/23 | 4,200 2/22 | 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 | 6,170 7/5 | 4,235 5/2 | 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 | 6,170 5/19 | 4,755 9/19 | 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 | 6,350 6/21 | 4,540 12/25 | 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 | 5,410 4/1 | 3,900 3/17 | 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 | 5,890 8/7 | 4,635 3/5 | 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 | 4,860 4/1 | 3,895 3/3 | 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 | 4,875 6/29 | 3,960 4/1 | 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 | 4,765 2/5 | 3,810 12/5 | 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 | 4,720 9/10 | 3,770 1/17 | 175,000 10/30 | 1053億4402万 | 841億4131万 | +6.88% 9/10 | -6.21% 1/16 |
| 最新 | 4,445 2026/3/27 | 86,600 | 992億639万 | +2.54% 4,335 | |||
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）
- 2026/03/27 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
470円（2001/01/31） - 846%（9.46倍）
4,445円（3/27）
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。
