岩塚製菓（2221）の株価チャート
2025/05/15～2025/10/07
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 | ||||||||||
| 10/07 | 3,050 | 3,070 | 3,045 | 3,070 | +0.33% | 4,400 | 368億930万 | -1.7% | 15.5 | 0.45 |
| 10/06 | 3,075 | 3,075 | 3,060 | 3,060 | -0.33% | 2,900 | 366億8940万 | -2.05% | 15.45 | 0.45 |
| 10/03 | 3,065 | 3,095 | 3,065 | 3,070 | +0.16% | 1,900 | 368億930万 | -1.76% | 15.5 | 0.45 |
| 10/02 | 3,095 | 3,100 | 3,065 | 3,065 | -0.97% | 1,000 | 367億4935万 | -1.89% | 15.47 | 0.45 |
| 10/01 | 3,105 | 3,110 | 3,085 | 3,095 | -0.8% | 2,100 | 371億905万 | -0.9% | 15.62 | 0.46 |
| 09/30 | 3,135 | 3,145 | 3,120 | 3,120 | -0.95% | 5,500 | 374億880万 | -0.03% | 15.75 | 0.45 |
| 09/29 | 3,200 | 3,200 | 3,145 | 3,150 | -2.63% | 8,600 | 377億6850万 | +1.03% | 15.9 | 0.45 |
| 09/26 | 3,245 | 3,245 | 3,205 | 3,235 | -0.15% | 6,100 | 387億8765万 | +3.92% | 16.33 | 0.46 |
| 09/25 | 3,255 | 3,265 | 3,210 | 3,240 | +1.09% | 5,000 | 388億4760万 | +4.35% | 16.35 | 0.46 |
| 09/24 | 3,280 | 3,280 | 3,185 | 3,205 | -2.29% | 11,600 | 384億2795万 | +3.52% | 16.18 | 0.46 |
| 09/22 | 3,265 | 3,290 | 3,235 | 3,280 | +1.86% | 7,600 | 393億2720万 | +6.15% | 16.56 | 0.47 |
| 09/19 | 3,255 | 3,265 | 3,190 | 3,220 | +0.16% | 7,600 | 386億780万 | +4.51% | 16.25 | 0.46 |
| 09/18 | 3,170 | 3,245 | 3,170 | 3,215 | +1.42% | 7,600 | 385億4785万 | +4.59% | 16.23 | 0.46 |
| 09/17 | 3,175 | 3,200 | 3,155 | 3,170 | +0.63% | 3,800 | 380億830万 | +3.36% | 16 | 0.45 |
| 09/16 | 3,125 | 3,160 | 3,105 | 3,150 | +0.64% | 4,900 | 377億6850万 | +2.87% | 15.9 | 0.45 |
| 09/12 | 3,090 | 3,170 | 3,080 | 3,130 | +1.62% | 7,500 | 375億2870万 | +2.42% | 15.8 | 0.45 |
| 09/11 | 3,070 | 3,080 | 3,060 | 3,080 | +0.65% | 3,800 | 369億2920万 | +0.95% | 15.55 | 0.44 |
| 09/10 | 3,075 | 3,075 | 3,050 | 3,060 | -0.49% | 700 | 366億8940万 | +0.43% | 15.45 | 0.44 |
| 09/09 | 3,065 | 3,075 | 3,050 | 3,075 | +0.16% | 2,400 | 368億6925万 | +1.02% | 15.52 | 0.44 |
| 09/08 | 3,070 | 3,095 | 3,015 | 3,070 | 0% | 8,300 | 368億930万 | +0.99% | 15.5 | 0.44 |
| 09/05 | 3,045 | 3,070 | 3,035 | 3,070 | +1.15% | 2,700 | 368億930万 | +1.09% | 15.5 | 0.44 |
| 09/04 | 3,030 | 3,065 | 3,030 | 3,035 | -0.98% | 6,400 | 363億8965万 | +0.1% | 15.32 | 0.43 |
| 09/03 | 3,065 | 3,090 | 3,035 | 3,065 | 0% | 3,800 | 367億4935万 | +1.19% | 15.47 | 0.44 |
| 09/02 | 3,090 | 3,090 | 3,050 | 3,065 | -0.65% | 5,900 | 367億4935万 | +1.36% | 15.47 | 0.44 |
| 09/01 | 3,075 | 3,090 | 3,075 | 3,085 | -0.16% | 3,300 | 369億8915万 | +2.15% | 15.57 | 0.44 |
| 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 |
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。
