岩塚製菓（2221）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2025/06/06

2025/01/09～2025/06/06

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
2025
06/06	2,951	2,952	2,930	2,932	-0.88%	6,900	351億5468万	-5.02%	14.8	0.42
06/05	2,956	2,967	2,956	2,958	-0.5%	1,900	354億6642万	-4.7%	14.93	0.42
06/04	2,947	2,995	2,947	2,973	+0.88%	4,200	356億4627万	-4.53%	15.01	0.42
06/03	2,961	2,961	2,936	2,947	-0.2%	3,600	353億3453万	-5.76%	14.88	0.42
06/02	2,950	2,960	2,950	2,953	+0.1%	1,300	354億647万	-5.87%	14.91	0.42
05/30	2,948	2,962	2,944	2,950	-0.47%	4,100	353億7050万	-6.2%	14.89	0.42
05/29	2,959	2,964	2,945	2,964	+0.3%	2,000	355億3836万	-5.87%	14.96	0.42
05/28	2,970	2,970	2,946	2,955	+0.14%	2,200	354億3045万	-6.22%	14.92	0.42
05/27	2,990	2,996	2,935	2,951	-1.3%	9,500	353億8249万	-6.5%	14.9	0.42
05/26	2,994	3,025	2,990	2,990	+0.13%	4,200	358億5010万	-5.26%	15.09	0.43
05/23	2,980	2,997	2,960	2,986	+0.74%	6,300	358億214万	-5.3%	15.07	0.43
05/22	2,979	2,994	2,952	2,964	+0.44%	6,700	355億3836万	-5.9%	14.96	0.42
05/21	2,983	2,998	2,951	2,951	-1.8%	9,000	353億8249万	-6.26%	14.9	0.42
05/20	3,040	3,065	3,005	3,005	-1.8%	5,600	360億2995万	-4.39%	15.17	0.43
05/19	3,025	3,060	3,015	3,060	+1.49%	4,900	366億8940万	-2.49%	15.45	0.44
05/16	3,050	3,050	2,968	3,015	-1.15%	12,200	361億4985万	-3.52%	15.22	0.43
05/15	2,999	3,120	2,993	3,050	-7.58%	28,500	365億6950万	-2.12%	15.4	0.44
05/14	3,415	3,415	3,300	3,300	-4.35%	12,400	395億6700万	+6.55%	16.66	0.47
05/13	3,365	3,450	3,365	3,450	+2.53%	11,300	413億6550万	+12.16%	17.41	0.49
05/12	3,350	3,550	3,280	3,365	+0.3%	68,300	403億4635万	+10.15%	16.99	0.48
05/09	3,285	3,370	3,285	3,355	+2.91%	11,400	402億2645万	+10.51%	16.94	0.48
05/08	3,235	3,290	3,235	3,260	+1.24%	7,500	390億8740万	+8.05%	16.46	0.47
05/07	3,265	3,285	3,195	3,220	-1.53%	11,200	386億780万	+7.33%	16.25	0.46
05/02	3,315	3,345	3,205	3,270	-2.1%	13,900	392億730万	+9.58%	16.51	0.47
05/01	3,360	3,395	3,270	3,340	-0.6%	14,700	400億4660万	+12.5%	16.86	0.48
04/30	3,245	3,360	3,180	3,360	+4.67%	24,800	402億8640万	+13.82%	16.96	0.48
04/28	3,230	3,300	3,105	3,210	-2.73%	10,400	384億8790万	+9.48%	16.2	0.46
04/25	3,220	3,400	3,220	3,300	+3.13%	32,200	395億6700万	+13.17%	16.66	0.47
04/24	3,200	3,205	3,155	3,200	+1.27%	11,800	383億6800万	+10.42%	16.15	0.46
04/23	3,060	3,205	3,060	3,160	+3.78%	19,900	378億8840万	+9.65%	15.95	0.45
04/22	3,020	3,070	2,990	3,045	+0.66%	7,800	365億955万	+6.25%	15.37	0.43
04/21	3,090	3,095	3,015	3,025	-1.31%	8,000	362億6975万	+5.92%	15.27	0.43
04/18	2,968	3,130	2,968	3,065	+3.83%	18,200	367億4935万	+7.7%	15.47	0.44
04/17	2,909	2,952	2,900	2,952	+1.48%	11,600	353億9448万	+4.16%	14.9	0.42
04/16	2,877	2,919	2,877	2,909	-0.34%	5,500	348億7891万	+2.94%	14.68	0.42
04/15	2,916	2,941	2,883	2,919	+0.1%	9,700	349億9881万	+3.51%	14.73	0.42
04/14	2,830	2,929	2,830	2,916	+3.04%	14,500	349億6284万	+3.59%	14.72	0.42
04/11	2,770	2,837	2,770	2,830	-1.39%	3,900	339億3170万	+0.68%	14.29	0.4
04/10	2,845	2,874	2,816	2,870	+4.4%	8,100	344億1130万	+2.17%	14.49	0.41
04/09	2,755	2,755	2,700	2,749	-0.83%	6,500	329億6051万	-2%	13.88	0.39
04/08	2,634	2,778	2,634	2,772	+7.28%	22,400	332億3628万	-1.21%	13.99	0.4
04/07	2,600	2,726	2,559	2,584	-7.15%	34,900	309億8216万	-7.98%	13.04	0.37
04/04	2,895	2,895	2,740	2,783	-4.33%	16,900	333億6817万	-1.24%	14.05	0.4
04/03	2,800	2,910	2,790	2,909	+0.48%	23,700	348億7891万	+3.27%	14.68	0.42
04/02	2,879	2,895	2,877	2,895	+0.52%	9,900	347億1105万	+2.99%	14.61	0.41
04/01	2,834	2,884	2,830	2,880	+1.62%	10,100	345億3120万	+2.67%	14.54	0.41
03/31	2,800	2,839	2,780	2,834	+0.46%	9,000	339億7966万	+1.25%	9.99	0.43
03/28	2,868	2,889	2,791	2,821	-2.49%	14,500	338億2379万	+0.89%	9.95	0.43
03/27	2,920	2,929	2,882	2,893	-0.89%	12,800	346億8707万	+3.8%	10.2	0.44
03/26	2,848	2,937	2,846	2,919	+2.49%	17,200	349億9881万	+5.19%	10.29	0.44
03/25	2,819	2,848	2,800	2,848	+1.03%	7,700	341億4752万	+3.15%	10.04	0.43
03/24	2,849	2,850	2,800	2,819	-0.98%	10,400	337億9981万	+2.51%	9.94	0.43
03/21	2,788	2,847	2,788	2,847	+1.86%	15,700	341億3553万	+3.87%	10.04	0.43
03/19	2,770	2,797	2,768	2,795	+0.5%	4,700	335億1205万	+2.34%	9.86	0.42
03/18	2,785	2,792	2,771	2,781	0%	11,700	333億4419万	+1.98%	9.81	0.42
03/17	2,777	2,784	2,770	2,781	+0.14%	10,800	333億4419万	+2.24%	9.81	0.42
03/14	2,751	2,801	2,741	2,777	+0.76%	7,300	332億9623万	+2.4%	9.79	0.42
03/13	2,748	2,775	2,748	2,756	-0.07%	7,100	330億4444万	+1.89%	9.72	0.42
03/12	2,763	2,763	2,746	2,758	-0.22%	5,200	330億6842万	+2.22%	9.73	0.42
03/11	2,787	2,787	2,746	2,764	-1.18%	11,000	331億4036万	+2.67%	9.75	0.42
03/10	2,800	2,800	2,775	2,797	-0.18%	7,900	335億3603万	+4.17%	9.86	0.42
03/07	2,799	2,821	2,790	2,802	+0.11%	20,400	335億9598万	+4.67%	9.88	0.42
03/06	2,766	2,809	2,765	2,799	+1.12%	9,300	335億6001万	+4.91%	9.87	0.42
03/05	2,771	2,774	2,750	2,768	-0.25%	6,300	331億8832万	+4.06%	9.76	0.42
03/04	2,825	2,825	2,770	2,775	-1.8%	3,700	332億7225万	+4.64%	9.79	0.42
03/03	2,826	2,829	2,795	2,826	+0.21%	5,900	338億8374万	+6.84%	9.97	0.43
02/28	2,767	2,864	2,767	2,820	+2.55%	17,700	338億1180万	+7.02%	9.94	0.43
02/27	2,767	2,777	2,740	2,750	-0.69%	7,300	329億7250万	+4.76%	9.7	0.42
02/26	2,742	2,780	2,740	2,769	+0.98%	12,100	332億31万	+5.73%	9.76	0.42
02/25	2,699	2,745	2,667	2,742	+0.04%	10,200	328億7658万	+5.02%	9.67	0.41
02/21	2,749	2,832	2,702	2,741	-0.18%	21,400	328億6459万	+5.3%	9.67	0.41
02/20	2,600	2,952	2,570	2,746	+5.62%	154,800	329億2454万	+5.74%	9.68	0.41
02/19	2,587	2,609	2,587	2,600	+0.54%	10,100	311億7400万	+0.39%	9.17	0.39
02/18	2,571	2,586	2,570	2,586	+0.58%	5,700	310億614万	-0.12%	9.12	0.39
02/17	2,598	2,598	2,571	2,571	-0.73%	6,800	308億2629万	-0.66%	9.07	0.39
02/14	2,600	2,600	2,581	2,590	+0.39%	6,400	310億5410万	+0.08%	9.13	0.39
02/13	2,581	2,588	2,565	2,580	-1.19%	30,800	309億3420万	-0.27%	9.1	0.39
02/12	2,678	2,678	2,611	2,611	-2.54%	8,200	313億589万	+0.93%	9.21	0.39
02/10	2,612	2,685	2,611	2,679	+2.68%	8,300	321億2121万	+3.6%	9.45	0.4
02/07	2,596	2,609	2,590	2,609	+0.69%	6,100	312億8191万	+1.01%	9.2	0.39
02/06	2,588	2,612	2,581	2,591	+0.12%	15,100	310億6609万	+0.39%	9.14	0.39
02/05	2,594	2,594	2,580	2,588	+0.08%	12,100	310億3012万	+0.35%	9.13	0.39
02/04	2,609	2,609	2,586	2,586	-0.84%	9,900	310億614万	+0.31%	9.12	0.39
02/03	2,599	2,616	2,587	2,608	+0.66%	16,900	312億6992万	+1.2%	9.2	0.39
01/31	2,594	2,600	2,591	2,591	+0.15%	3,600	310億6609万	+0.58%	9.14	0.39
01/30	2,593	2,593	2,587	2,587	+0.04%	3,400	310億1813万	+0.51%	9.12	0.39
01/29	2,598	2,598	2,583	2,586	-0.19%	3,800	310億614万	+0.47%	9.12	0.39
01/28	2,597	2,599	2,584	2,591	+0.31%	4,200	310億6609万	+0.66%	9.14	0.39
01/27	2,591	2,599	2,578	2,583	-0.04%	12,400	309億7017万	+0.35%	9.11	0.39
01/24	2,577	2,586	2,577	2,584	-0.08%	2,300	309億8216万	+0.39%	9.11	0.39
01/23	2,576	2,588	2,571	2,586	+0.31%	2,800	310億614万	+0.47%	9.12	0.39
01/22	2,580	2,590	2,571	2,578	-0.23%	8,100	309億1022万	+0.16%	9.09	0.39
01/21	2,579	2,584	2,574	2,584	+0.54%	1,800	309億8216万	+0.39%	9.11	0.39
01/20	2,595	2,595	2,570	2,570	+0.35%	3,800	308億1430万	-0.16%	9.06	0.39
01/17	2,568	2,582	2,561	2,561	-0.31%	5,300	307億639万	-0.54%	9.03	0.39
01/16	2,583	2,584	2,564	2,569	0%	4,400	308億231万	-0.27%	9.06	0.39
01/15	2,576	2,590	2,561	2,569	-0.23%	6,800	308億231万	-0.31%	9.06	0.39
01/14	2,590	2,598	2,562	2,575	+0.31%	14,700	308億7425万	-0.08%	9.08	0.39
01/10	2,578	2,583	2,563	2,567	-0.66%	2,000	307億7833万	-0.43%	9.05	0.39
01/09	2,570	2,588	2,560	2,584	+0.54%	4,500	309億8216万	+0.19%	9.11	0.39

岩塚製菓（2221）の株価チャート

2025/01/09～2025/06/06

株価推移

開示資料

決算

株式

チャート