岩塚製菓（2221）の株価チャート
2025/12/04～2026/05/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/07 | 3,210 | 3,210 | 3,150 | 3,160 | -1.4% | 6,100 | 378億8840万 | -1.5% | 24.94 | 0.54 |
| 05/01 | 3,230 | 3,230 | 3,205 | 3,205 | +0.31% | 3,200 | 384億2795万 | -0.22% | 25.29 | 0.55 |
| 04/30 | 3,225 | 3,225 | 3,175 | 3,195 | +0.79% | 3,400 | 383億805万 | -0.59% | 25.21 | 0.55 |
| 04/28 | 3,225 | 3,225 | 3,150 | 3,170 | -0.47% | 3,400 | 380億830万 | -1.52% | 25.02 | 0.54 |
| 04/27 | 3,165 | 3,225 | 3,130 | 3,185 | +1.27% | 10,900 | 381億8815万 | -1.15% | 25.13 | 0.55 |
| 04/24 | 3,120 | 3,145 | 3,120 | 3,145 | +0.64% | 1,100 | 377億855万 | -2.48% | 24.82 | 0.54 |
| 04/23 | 3,145 | 3,145 | 3,125 | 3,125 | -0.64% | 600 | 374億6875万 | -3.28% | 24.66 | 0.54 |
| 04/22 | 3,155 | 3,185 | 3,140 | 3,145 | -1.1% | 2,300 | 377億855万 | -2.93% | 24.82 | 0.54 |
| 04/21 | 3,210 | 3,235 | 3,180 | 3,180 | -1.24% | 1,800 | 381億2820万 | -2.06% | 25.09 | 0.55 |
| 04/20 | 3,275 | 3,275 | 3,115 | 3,220 | -1.23% | 10,000 | 386億780万 | -1.01% | 25.41 | 0.55 |
| 04/17 | 3,260 | 3,275 | 3,245 | 3,260 | +0.46% | 1,600 | 390億8740万 | +0.12% | 25.73 | 0.56 |
| 04/16 | 3,270 | 3,280 | 3,245 | 3,245 | +0.15% | 3,100 | 389億755万 | -0.34% | 25.61 | 0.56 |
| 04/15 | 3,245 | 3,245 | 3,215 | 3,240 | +0.15% | 600 | 388億4760万 | -0.55% | 25.57 | 0.56 |
| 04/14 | 3,240 | 3,240 | 3,235 | 3,235 | +0.15% | 500 | 387億8765万 | -0.74% | 25.53 | 0.56 |
| 04/13 | 3,255 | 3,255 | 3,220 | 3,230 | -0.62% | 1,300 | 387億2770万 | -0.89% | 25.49 | 0.55 |
| 04/10 | 3,285 | 3,285 | 3,245 | 3,250 | -0.91% | 700 | 389億6750万 | -0.31% | 25.65 | 0.56 |
| 04/09 | 3,280 | 3,280 | 3,255 | 3,280 | -0.15% | 1,500 | 393億2720万 | +0.58% | 25.88 | 0.56 |
| 04/08 | 3,245 | 3,285 | 3,215 | 3,285 | +1.39% | 2,800 | 393億8715万 | +0.8% | 25.92 | 0.56 |
| 04/07 | 3,220 | 3,240 | 3,200 | 3,240 | +1.41% | 2,200 | 388億4760万 | -0.58% | 25.57 | 0.56 |
| 04/06 | 3,200 | 3,200 | 3,175 | 3,195 | +0.47% | 600 | 383億805万 | -2.05% | 25.21 | 0.55 |
| 04/03 | 3,195 | 3,195 | 3,170 | 3,180 | -0.47% | 2,200 | 381億2820万 | -2.66% | 25.09 | 0.55 |
| 04/02 | 3,175 | 3,205 | 3,175 | 3,195 | +0.31% | 1,100 | 383億805万 | -2.35% | 25.21 | 0.55 |
| 04/01 | 3,200 | 3,205 | 3,160 | 3,185 | -0.47% | 2,900 | 381億8815万 | -2.84% | 25.13 | 0.55 |
| 03/31 | 3,210 | 3,240 | 3,125 | 3,200 | -1.23% | 3,200 | 383億6800万 | -2.53% | 16.15 | 0.47 |
| 03/30 | 3,175 | 3,240 | 3,110 | 3,240 | -1.07% | 6,900 | 388億4760万 | -1.49% | 16.35 | 0.48 |
| 03/27 | 3,280 | 3,290 | 3,250 | 3,275 | +0.61% | 4,100 | 392億6725万 | -0.55% | 16.53 | 0.48 |
| 03/26 | 3,295 | 3,295 | 3,250 | 3,255 | -1.66% | 4,400 | 390億2745万 | -1.12% | 16.43 | 0.48 |
| 03/25 | 3,265 | 3,310 | 3,265 | 3,310 | +1.85% | 3,100 | 396億8690万 | +0.55% | 16.71 | 0.49 |
| 03/24 | 3,250 | 3,280 | 3,225 | 3,250 | -0.31% | 2,000 | 389億6750万 | -1.19% | 16.41 | 0.48 |
| 03/23 | 3,305 | 3,305 | 3,230 | 3,260 | -1.36% | 10,300 | 390億8740万 | -0.79% | 16.46 | 0.48 |
| 03/19 | 3,330 | 3,335 | 3,305 | 3,305 | -0.9% | 1,700 | 396億2695万 | +0.76% | 16.68 | 0.49 |
| 03/18 | 3,350 | 3,350 | 3,280 | 3,335 | 0% | 4,100 | 399億8665万 | +1.93% | 16.83 | 0.49 |
| 03/17 | 3,315 | 3,340 | 3,280 | 3,335 | +0.76% | 2,500 | 399億8665万 | +2.24% | 16.83 | 0.49 |
| 03/16 | 3,300 | 3,310 | 3,300 | 3,310 | +0.3% | 1,200 | 396億8690万 | +1.81% | 16.71 | 0.49 |
| 03/13 | 3,270 | 3,310 | 3,270 | 3,300 | +0.92% | 3,100 | 395億6700万 | +1.82% | 16.66 | 0.48 |
| 03/12 | 3,300 | 3,310 | 3,255 | 3,270 | -0.46% | 2,500 | 392億730万 | +1.21% | 16.51 | 0.48 |
| 03/11 | 3,290 | 3,315 | 3,285 | 3,285 | +0.46% | 2,500 | 393億8715万 | +1.96% | 16.58 | 0.48 |
| 03/10 | 3,260 | 3,315 | 3,230 | 3,270 | +1.08% | 2,900 | 392億730万 | +1.81% | 16.51 | 0.48 |
| 03/09 | 3,230 | 3,235 | 3,190 | 3,235 | -0.92% | 6,500 | 387億8765万 | +1% | 16.33 | 0.48 |
| 03/06 | 3,255 | 3,270 | 3,215 | 3,265 | -0.31% | 2,600 | 391億4735万 | +2.16% | 16.48 | 0.48 |
| 03/05 | 3,255 | 3,295 | 3,255 | 3,275 | +1.71% | 2,800 | 392億6725万 | +2.76% | 16.53 | 0.48 |
| 03/04 | 3,250 | 3,290 | 3,160 | 3,220 | -1.68% | 15,100 | 386億780万 | +1.32% | 16.25 | 0.47 |
| 03/03 | 3,350 | 3,355 | 3,275 | 3,275 | -1.36% | 6,800 | 392億6725万 | +3.28% | 16.53 | 0.48 |
| 03/02 | 3,320 | 3,345 | 3,310 | 3,320 | -0.3% | 2,900 | 398億680万 | +5.03% | 16.76 | 0.49 |
| 02/27 | 3,330 | 3,345 | 3,300 | 3,330 | +0.6% | 5,100 | 399億2670万 | +5.71% | 16.81 | 0.49 |
| 02/26 | 3,310 | 3,325 | 3,300 | 3,310 | -0.75% | 3,400 | 396億8690万 | +5.48% | 16.71 | 0.49 |
| 02/25 | 3,305 | 3,340 | 3,290 | 3,335 | +1.06% | 5,400 | 399億8665万 | +6.65% | 16.83 | 0.49 |
| 02/24 | 3,370 | 3,370 | 3,280 | 3,300 | -1.93% | 8,100 | 395億6700万 | +5.94% | 16.66 | 0.48 |
| 02/20 | 3,325 | 3,370 | 3,270 | 3,365 | +1.2% | 7,200 | 403億4635万 | +8.41% | 16.99 | 0.49 |
| 02/19 | 3,275 | 3,340 | 3,260 | 3,325 | +1.84% | 6,800 | 398億6675万 | +7.57% | 16.78 | 0.49 |
| 02/18 | 3,265 | 3,275 | 3,260 | 3,265 | +0.15% | 3,500 | 391億4735万 | +6.01% | 16.48 | 0.48 |
| 02/17 | 3,235 | 3,265 | 3,205 | 3,260 | +0.77% | 5,400 | 390億8740万 | +6.19% | 16.46 | 0.48 |
| 02/16 | 3,225 | 3,235 | 3,160 | 3,235 | +2.54% | 10,100 | 387億8765万 | +5.68% | 16.33 | 0.48 |
| 02/13 | 3,105 | 3,175 | 3,100 | 3,155 | +1.12% | 8,000 | 378億2845万 | +3.34% | 15.93 | 0.46 |
| 02/12 | 3,095 | 3,125 | 3,095 | 3,120 | +0.81% | 3,600 | 374億880万 | +2.36% | 15.75 | 0.46 |
| 02/10 | 3,090 | 3,145 | 3,090 | 3,095 | +0.32% | 4,800 | 371億905万 | +1.64% | 15.62 | 0.45 |
| 02/09 | 3,065 | 3,100 | 3,065 | 3,085 | +0.82% | 4,100 | 369億8915万 | +1.38% | 15.57 | 0.45 |
| 02/06 | 3,060 | 3,070 | 3,055 | 3,060 | -0.16% | 2,400 | 366億8940万 | +0.62% | 15.45 | 0.45 |
| 02/05 | 3,055 | 3,085 | 3,055 | 3,065 | +0.66% | 4,700 | 367億4935万 | +0.82% | 15.47 | 0.45 |
| 02/04 | 3,055 | 3,055 | 3,045 | 3,045 | 0% | 2,300 | 365億955万 | +0.23% | 15.37 | 0.45 |
| 02/03 | 3,050 | 3,055 | 3,045 | 3,045 | 0% | 2,300 | 365億955万 | +0.3% | 15.37 | 0.45 |
| 02/02 | 3,050 | 3,050 | 3,045 | 3,045 | 0% | 3,400 | 365億955万 | +0.36% | 15.37 | 0.45 |
| 01/30 | 3,050 | 3,055 | 3,045 | 3,045 | -0.16% | 3,500 | 365億955万 | +0.43% | 15.37 | 0.45 |
| 01/29 | 3,055 | 3,055 | 3,040 | 3,050 | +0.16% | 3,900 | 365億6950万 | +0.69% | 15.4 | 0.45 |
| 01/28 | 3,055 | 3,055 | 3,045 | 3,045 | 0% | 3,200 | 365億955万 | +0.59% | 15.37 | 0.45 |
| 01/27 | 3,055 | 3,055 | 3,040 | 3,045 | 0% | 2,300 | 365億955万 | +0.69% | 15.37 | 0.45 |
| 01/26 | 3,050 | 3,065 | 3,045 | 3,045 | +0.16% | 2,400 | 365億955万 | +0.76% | 15.37 | 0.45 |
| 01/23 | 3,055 | 3,055 | 3,040 | 3,040 | 0% | 2,700 | 364億4960万 | +0.66% | 15.35 | 0.45 |
| 01/22 | 3,045 | 3,050 | 3,035 | 3,040 | 0% | 3,100 | 364億4960万 | +0.73% | 15.35 | 0.45 |
| 01/21 | 3,035 | 3,060 | 3,035 | 3,040 | +0.33% | 3,000 | 364億4960万 | +0.8% | 15.35 | 0.45 |
| 01/20 | 3,040 | 3,055 | 3,030 | 3,030 | 0% | 4,600 | 363億2970万 | +0.53% | 15.29 | 0.44 |
| 01/19 | 3,030 | 3,045 | 3,025 | 3,030 | 0% | 3,600 | 363億2970万 | +0.56% | 15.29 | 0.44 |
| 01/16 | 3,045 | 3,045 | 3,020 | 3,030 | -0.33% | 4,500 | 363億2970万 | +0.56% | 15.29 | 0.44 |
| 01/15 | 3,040 | 3,050 | 3,040 | 3,040 | 0% | 3,200 | 364億4960万 | +0.93% | 15.35 | 0.45 |
| 01/14 | 3,035 | 3,055 | 3,030 | 3,040 | +0.33% | 1,700 | 364億4960万 | +1% | 15.35 | 0.45 |
| 01/13 | 3,035 | 3,040 | 3,030 | 3,030 | +0.17% | 4,400 | 363億2970万 | +0.7% | 15.29 | 0.44 |
| 01/09 | 3,035 | 3,045 | 3,025 | 3,025 | 0% | 7,000 | 362億6975万 | +0.57% | 15.27 | 0.44 |
| 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 |
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。
