岩塚製菓（2221）の株価チャート
2025/08/12～2026/01/08
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 |
| 01/08 | 3,035 | 3,040 | 3,025 | 3,025 | -0.33% | 2,900 | 362億6975万 | +0.57% | 15.27 | 0.44 |
| 01/07 | 3,045 | 3,060 | 3,030 | 3,035 | -0.33% | 4,600 | 363億8965万 | +0.93% | 15.32 | 0.45 |
| 01/06 | 3,045 | 3,060 | 3,045 | 3,045 | +0.16% | 2,600 | 365億955万 | +1.3% | 15.37 | 0.45 |
| 01/05 | 3,045 | 3,055 | 3,030 | 3,040 | 0% | 6,800 | 364億4960万 | +1.2% | 15.35 | 0.45 |
| 2025 |
| 12/30 | 3,055 | 3,055 | 3,030 | 3,040 | +0.33% | 3,600 | 364億4960万 | +1.27% | 15.35 | 0.45 |
| 12/29 | 3,030 | 3,065 | 3,025 | 3,030 | +0.5% | 5,400 | 363億2970万 | +1.03% | 15.29 | 0.45 |
| 12/26 | 3,005 | 3,015 | 3,000 | 3,015 | +0.67% | 3,700 | 361億4985万 | +0.63% | 15.22 | 0.45 |
| 12/25 | 2,996 | 3,000 | 2,994 | 2,995 | +0.03% | 7,600 | 359億1005万 | +0.03% | 15.12 | 0.44 |
| 12/24 | 2,996 | 2,999 | 2,990 | 2,994 | 0% | 2,200 | 358億9806万 | +0.07% | 15.11 | 0.44 |
| 12/23 | 2,990 | 2,994 | 2,983 | 2,994 | +0.2% | 5,800 | 358億9806万 | +0.1% | 15.11 | 0.44 |
| 12/22 | 2,983 | 2,988 | 2,983 | 2,988 | +0.2% | 4,100 | 358億2612万 | -0.13% | 15.08 | 0.44 |
| 12/19 | 2,985 | 2,992 | 2,980 | 2,982 | -0.1% | 7,900 | 357億5418万 | -0.37% | 15.05 | 0.44 |
| 12/18 | 2,986 | 2,990 | 2,985 | 2,985 | -0.1% | 2,900 | 357億9015万 | -0.27% | 15.07 | 0.44 |
| 12/17 | 2,991 | 2,995 | 2,988 | 2,988 | -0.1% | 3,000 | 358億2612万 | -0.17% | 15.08 | 0.44 |
| 12/16 | 3,005 | 3,005 | 2,988 | 2,991 | -0.1% | 3,100 | 358億6209万 | -0.03% | 15.1 | 0.44 |
| 12/15 | 3,010 | 3,010 | 2,994 | 2,994 | -0.2% | 2,300 | 358億9806万 | +0.07% | 15.11 | 0.44 |
| 12/12 | 3,005 | 3,005 | 2,999 | 3,000 | +0.2% | 800 | 359億7000万 | +0.3% | 15.14 | 0.44 |
| 12/11 | 3,025 | 3,025 | 2,994 | 2,994 | 0% | 2,200 | 358億9806万 | +0.1% | 15.11 | 0.44 |
| 12/10 | 2,988 | 3,005 | 2,985 | 2,994 | -0.86% | 8,400 | 358億9806万 | +0.13% | 15.11 | 0.44 |
| 12/09 | 3,030 | 3,030 | 3,000 | 3,020 | +0.5% | 3,100 | 362億980万 | +1% | 15.24 | 0.45 |
| 12/08 | 3,010 | 3,015 | 3,005 | 3,005 | -0.17% | 2,800 | 360億2995万 | +0.54% | 15.17 | 0.44 |
| 12/05 | 3,015 | 3,020 | 3,005 | 3,010 | 0% | 1,400 | 360億8990万 | +0.74% | 15.19 | 0.44 |
| 12/04 | 3,010 | 3,040 | 3,010 | 3,010 | 0% | 2,800 | 360億8990万 | +0.77% | 15.19 | 0.44 |
| 12/03 | 3,010 | 3,040 | 3,010 | 3,010 | 0% | 4,400 | 360億8990万 | +0.77% | 15.19 | 0.44 |
| 12/02 | 3,010 | 3,050 | 3,000 | 3,010 | 0% | 3,100 | 360億8990万 | +0.77% | 15.19 | 0.44 |
| 12/01 | 3,040 | 3,050 | 3,005 | 3,010 | -0.17% | 3,700 | 360億8990万 | +0.77% | 15.19 | 0.44 |
| 11/28 | 3,010 | 3,045 | 3,005 | 3,015 | +0.94% | 5,400 | 361億4985万 | +0.9% | 15.22 | 0.45 |
| 11/27 | 3,000 | 3,010 | 2,982 | 2,987 | +0.07% | 4,400 | 358億1413万 | 0% | 15.08 | 0.44 |
| 11/26 | 2,973 | 3,000 | 2,973 | 2,985 | +0.51% | 2,700 | 357億9015万 | -0.13% | 15.07 | 0.44 |
| 11/25 | 3,005 | 3,005 | 2,960 | 2,970 | +0.34% | 6,000 | 356億1030万 | -0.67% | 14.99 | 0.44 |
| 11/21 | 2,941 | 2,966 | 2,939 | 2,960 | 0% | 2,500 | 354億9040万 | -1.04% | 14.94 | 0.44 |
| 11/20 | 2,938 | 2,977 | 2,933 | 2,960 | +0.75% | 6,800 | 354億9040万 | -1.1% | 14.94 | 0.44 |
| 11/19 | 2,980 | 2,980 | 2,938 | 2,938 | -1.41% | 29,500 | 352億2662万 | -1.9% | 14.83 | 0.43 |
| 11/18 | 3,005 | 3,015 | 2,979 | 2,980 | -1.16% | 10,400 | 357億3020万 | -0.57% | 15.04 | 0.44 |
| 11/17 | 3,025 | 3,025 | 3,000 | 3,015 | +0.17% | 2,000 | 361億4985万 | +0.53% | 15.22 | 0.45 |
| 11/14 | 2,982 | 3,010 | 2,981 | 3,010 | +0.94% | 2,600 | 360億8990万 | +0.27% | 15.19 | 0.44 |
| 11/13 | 2,984 | 2,994 | 2,971 | 2,982 | -0.07% | 4,700 | 357億5418万 | -0.8% | 15.05 | 0.44 |
| 11/12 | 2,975 | 3,010 | 2,975 | 2,984 | +0.3% | 5,600 | 357億7816万 | -0.83% | 15.06 | 0.44 |
| 11/11 | 2,982 | 2,993 | 2,975 | 2,975 | -0.17% | 15,700 | 356億7025万 | -1.23% | 15.02 | 0.44 |
| 11/10 | 2,972 | 2,984 | 2,972 | 2,980 | +0.27% | 3,800 | 357億3020万 | -1.19% | 15.04 | 0.44 |
| 11/07 | 2,997 | 2,997 | 2,968 | 2,972 | -0.83% | 900 | 356億3428万 | -1.56% | 15 | 0.44 |
| 11/06 | 2,977 | 2,997 | 2,970 | 2,997 | +0.67% | 900 | 359億3403万 | -0.89% | 15.13 | 0.44 |
| 11/05 | 2,985 | 2,990 | 2,961 | 2,977 | -0.27% | 7,100 | 356億9423万 | -1.72% | 15.03 | 0.44 |
| 11/04 | 3,005 | 3,005 | 2,985 | 2,985 | -0.07% | 10,400 | 357億9015万 | -1.68% | 15.07 | 0.44 |
| 10/31 | 2,987 | 3,010 | 2,983 | 2,987 | +0.03% | 3,400 | 358億1413万 | -1.94% | 15.08 | 0.44 |
| 10/30 | 2,995 | 3,000 | 2,985 | 2,986 | -0.3% | 7,300 | 358億214万 | -2.29% | 15.07 | 0.44 |
| 10/29 | 3,055 | 3,055 | 2,976 | 2,995 | -0.5% | 21,700 | 359億1005万 | -2.28% | 15.12 | 0.44 |
| 10/28 | 3,030 | 3,050 | 3,005 | 3,010 | 0% | 3,700 | 360億8990万 | -2.15% | 15.19 | 0.44 |
| 10/27 | 3,000 | 3,040 | 2,995 | 3,010 | +0.17% | 8,300 | 360億8990万 | -2.43% | 15.19 | 0.44 |
| 10/24 | 3,030 | 3,030 | 3,005 | 3,005 | -0.66% | 1,100 | 360億2995万 | -2.85% | 15.17 | 0.44 |
| 10/23 | 3,000 | 3,115 | 3,000 | 3,025 | +0.5% | 2,500 | 362億6975万 | -2.42% | 15.27 | 0.45 |
| 10/22 | 3,010 | 3,020 | 3,005 | 3,010 | -0.33% | 1,300 | 360億8990万 | -3.06% | 15.19 | 0.44 |
| 10/21 | 3,015 | 3,020 | 2,999 | 3,020 | +0.17% | 2,500 | 362億980万 | -2.86% | 15.24 | 0.45 |
| 10/20 | 3,000 | 3,015 | 3,000 | 3,015 | +0.53% | 2,700 | 361億4985万 | -3.12% | 15.22 | 0.45 |
| 10/17 | 3,015 | 3,015 | 2,999 | 2,999 | -0.37% | 1,900 | 359億5801万 | -3.69% | 15.14 | 0.44 |
| 10/16 | 3,000 | 3,050 | 3,000 | 3,010 | +0.37% | 1,300 | 360億8990万 | -3.43% | 15.19 | 0.44 |
| 10/15 | 3,000 | 3,025 | 2,994 | 2,999 | -0.03% | 3,300 | 359億5801万 | -3.85% | 15.14 | 0.44 |
| 10/14 | 3,025 | 3,025 | 2,994 | 3,000 | -0.83% | 6,000 | 359億7000万 | -3.91% | 15.14 | 0.44 |
| 10/10 | 3,075 | 3,075 | 3,000 | 3,025 | -2.26% | 14,800 | 362億6975万 | -3.14% | 15.27 | 0.45 |
| 10/09 | 3,095 | 3,095 | 3,085 | 3,095 | 0% | 1,200 | 371億905万 | -0.96% | 15.62 | 0.46 |
| 10/08 | 3,070 | 3,095 | 3,055 | 3,095 | +0.81% | 2,400 | 371億905万 | -0.93% | 15.62 | 0.46 |
| 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 |
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。
