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

2025/08/29

2025/04/07～2025/08/29

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
08/29	3,090	3,090	3,060	3,090	+0.49%	5,100	370億4910万	+2.56%	15.6	0.44
08/28	3,075	3,075	3,060	3,075	+0.82%	1,600	368億6925万	+2.23%	15.52	0.44
08/27	3,050	3,065	3,045	3,050	+0.16%	4,600	365億6950万	+1.6%	15.4	0.44
08/26	3,040	3,050	3,030	3,045	+0.16%	3,600	365億955万	+1.6%	15.37	0.43
08/25	3,055	3,060	3,040	3,040	-0.49%	3,200	364億4960万	+1.54%	15.35	0.43
08/22	3,020	3,055	3,005	3,055	+1.16%	4,400	366億2945万	+2.17%	15.42	0.44
08/21	3,030	3,030	3,020	3,020	-0.17%	1,700	362億980万	+1.1%	15.24	0.43
08/20	3,035	3,040	3,020	3,025	-0.33%	2,800	362億6975万	+1.34%	15.27	0.43
08/19	3,055	3,055	3,025	3,035	-0.65%	4,500	363億8965万	+1.74%	15.32	0.43
08/18	3,055	3,060	3,025	3,055	0%	2,500	366億2945万	+2.52%	15.42	0.44
08/15	3,045	3,055	3,020	3,055	+0.99%	3,700	366億2945万	+2.62%	15.42	0.44
08/14	3,040	3,060	3,020	3,025	-0.49%	7,300	362億6975万	+1.71%	15.27	0.43
08/13	3,005	3,045	3,005	3,040	-0.33%	7,600	364億4960万	+2.29%	15.35	0.43
08/12	3,035	3,085	3,000	3,050	+1.5%	9,600	365億6950万	+2.69%	15.4	0.44
08/08	3,015	3,045	3,005	3,005	-0.33%	6,300	360億2995万	+1.31%	15.17	0.43
08/07	2,976	3,025	2,976	3,015	+1.28%	6,700	361億4985万	+1.69%	15.22	0.43
08/06	2,988	2,998	2,970	2,977	-0.43%	5,100	356億9423万	+0.47%	15.03	0.42
08/05	2,980	2,990	2,980	2,990	+0.61%	1,600	358億5010万	+0.88%	15.09	0.43
08/04	2,970	2,988	2,970	2,972	-0.34%	3,400	356億3428万	+0.3%	15	0.42
08/01	2,952	2,985	2,952	2,982	+1.02%	3,700	357億5418万	+0.68%	15.05	0.43
07/31	2,980	2,980	2,946	2,952	-0.24%	5,000	353億9448万	-0.34%	14.9	0.42
07/30	2,958	3,015	2,931	2,959	+0.37%	4,300	354億7841万	-0.1%	14.94	0.42
07/29	2,987	2,991	2,930	2,948	-0.1%	7,900	353億4652万	-0.47%	14.88	0.42
07/28	3,010	3,015	2,950	2,951	+1.03%	6,200	353億8249万	-0.44%	14.9	0.42
07/25	2,966	3,000	2,919	2,921	-1.52%	12,900	350億2279万	-1.45%	14.74	0.42
07/24	2,930	2,966	2,930	2,966	+1.99%	5,400	355億6234万	0%	14.97	0.42
07/23	2,944	2,944	2,905	2,908	-0.89%	6,200	348億6692万	-1.96%	14.68	0.41
07/22	2,957	2,957	2,934	2,934	-0.88%	6,300	351億7866万	-1.18%	14.81	0.42
07/18	2,960	2,960	2,955	2,960	+0.2%	1,100	354億9040万	-0.4%	14.94	0.42
07/17	2,972	2,972	2,951	2,954	-0.61%	1,900	354億1846万	-0.61%	14.91	0.42
07/16	2,972	2,972	2,972	2,972	0%	400	356億3428万	-0.03%	15	0.42
07/15	2,973	2,989	2,972	2,972	-0.03%	1,900	356億3428万	-0.03%	15	0.42
07/14	2,972	2,992	2,972	2,973	+0.07%	1,600	356億4627万	+0.03%	15.01	0.42
07/11	2,987	2,987	2,971	2,971	-0.03%	2,900	356億2229万	-0.03%	15	0.42
07/10	2,990	2,990	2,971	2,972	-0.6%	2,500	356億3428万	+0.07%	15	0.42
07/09	2,973	2,991	2,965	2,990	+0.57%	1,700	358億5010万	+0.71%	15.09	0.43
07/08	2,971	2,991	2,971	2,973	+0.03%	2,000	356億4627万	+0.13%	15.01	0.42
07/07	2,975	2,975	2,971	2,972	+0.07%	1,000	356億3428万	+0.13%	15	0.42
07/04	2,974	2,974	2,965	2,970	+0.2%	700	356億1030万	+0.1%	14.99	0.42
07/03	2,984	2,992	2,964	2,964	-0.67%	1,500	355億3836万	-0.07%	14.96	0.42
07/02	2,963	2,990	2,963	2,984	-0.3%	2,000	357億7816万	+0.61%	15.06	0.43
07/01	2,989	2,993	2,962	2,993	+1.05%	4,700	358億8607万	+0.94%	15.11	0.43
06/30	2,987	2,994	2,962	2,962	+0.27%	3,000	355億1438万	-0.03%	14.95	0.42
06/27	2,963	2,990	2,954	2,954	-0.3%	3,800	354億1846万	-0.34%	14.91	0.42
06/26	2,965	2,974	2,963	2,963	-0.07%	2,000	355億2637万	-0.1%	14.96	0.42
06/25	2,968	2,985	2,965	2,965	-0.1%	2,000	355億5035万	-0.03%	14.97	0.42
06/24	2,989	2,989	2,960	2,968	-0.74%	2,200	355億8632万	+0.1%	14.98	0.42
06/23	2,986	2,990	2,948	2,990	+1.25%	5,200	358億5010万	+0.78%	15.09	0.43
06/20	2,987	2,987	2,953	2,953	-0.34%	2,500	354億647万	-0.54%	14.91	0.42
06/19	2,961	2,992	2,958	2,963	-0.5%	2,700	355億2637万	-0.3%	14.96	0.42
06/18	2,981	2,994	2,978	2,978	0%	2,100	357億622万	+0.1%	15.03	0.42
06/17	2,988	3,000	2,978	2,978	-0.57%	8,700	357億622万	-0.33%	15.03	0.42
06/16	2,989	2,995	2,969	2,995	+0.5%	3,900	359億1005万	-0.4%	15.12	0.43
06/13	2,974	2,987	2,960	2,980	+0.17%	1,600	357億3020万	-1.39%	15.04	0.43
06/12	2,988	2,988	2,970	2,975	+0.34%	3,400	356億7025万	-2.04%	15.02	0.42
06/11	2,947	2,984	2,947	2,965	+0.68%	2,100	355億5035万	-2.72%	14.97	0.42
06/10	2,971	2,971	2,940	2,945	-0.67%	2,500	353億1055万	-3.73%	14.87	0.42
06/09	2,940	2,968	2,936	2,965	+1.13%	4,200	355億5035万	-3.48%	14.97	0.42
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

岩塚製菓（2221）の株価チャート

2025/04/07～2025/08/29

株価推移

開示資料

決算

株式

チャート