岩塚製菓（2221）の株価チャート
2026/04/06～2026/08/31
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 | ||||||||||
| 08/31 | 3,060 | 3,060 | 3,050 | 3,060 | +0.16% | 1,000 | 366億8940万 | -0.29% | 24.15 | 0.53 |
| 08/28 | 3,045 | 3,055 | 3,040 | 3,055 | 0% | 3,100 | 366億2945万 | -0.46% | 24.11 | 0.52 |
| 08/27 | 3,060 | 3,065 | 3,050 | 3,055 | +0.16% | 1,500 | 366億2945万 | -0.49% | 24.11 | 0.52 |
| 08/26 | 3,050 | 3,060 | 3,045 | 3,050 | +0.16% | 1,400 | 365億6950万 | -0.65% | 24.07 | 0.52 |
| 08/25 | 3,060 | 3,060 | 3,040 | 3,045 | -0.49% | 9,600 | 365億955万 | -0.81% | 24.03 | 0.52 |
| 08/24 | 3,055 | 3,065 | 3,050 | 3,060 | +0.33% | 5,600 | 366億8940万 | -0.36% | 24.15 | 0.53 |
| 08/21 | 3,060 | 3,060 | 3,040 | 3,050 | +0.16% | 7,400 | 365億6950万 | -0.65% | 24.07 | 0.52 |
| 08/20 | 3,060 | 3,070 | 3,045 | 3,045 | -0.81% | 5,900 | 365億955万 | -0.85% | 24.03 | 0.52 |
| 08/19 | 3,050 | 3,075 | 3,030 | 3,070 | +0.33% | 7,700 | 368億930万 | -0.07% | 24.23 | 0.53 |
| 08/18 | 3,075 | 3,075 | 3,055 | 3,060 | -0.49% | 1,600 | 366億8940万 | -0.39% | 24.15 | 0.53 |
| 08/17 | 3,055 | 3,080 | 3,055 | 3,075 | +0.82% | 3,200 | 368億6925万 | +0.1% | 24.27 | 0.53 |
| 08/14 | 3,070 | 3,070 | 3,050 | 3,050 | -0.33% | 3,800 | 365億6950万 | -0.72% | 24.07 | 0.52 |
| 08/13 | 3,075 | 3,075 | 3,060 | 3,060 | -0.33% | 2,300 | 366億8940万 | -0.42% | 24.15 | 0.53 |
| 08/12 | 3,080 | 3,080 | 3,060 | 3,070 | -0.32% | 4,000 | 368億930万 | -0.1% | 24.23 | 0.53 |
| 08/10 | 3,085 | 3,115 | 3,075 | 3,080 | +0.16% | 5,100 | 369億2920万 | +0.23% | 24.31 | 0.53 |
| 08/07 | 3,085 | 3,085 | 3,075 | 3,075 | -0.16% | 500 | 368億6925万 | +0.07% | 24.27 | 0.53 |
| 08/06 | 3,080 | 3,080 | 3,075 | 3,080 | 0% | 700 | 369億2920万 | +0.23% | 24.31 | 0.53 |
| 08/05 | 3,085 | 3,085 | 3,080 | 3,080 | -0.16% | 900 | 369億2920万 | +0.26% | 24.31 | 0.53 |
| 08/04 | 3,125 | 3,125 | 3,080 | 3,085 | +0.16% | 2,100 | 369億8915万 | +0.46% | 24.34 | 0.53 |
| 08/03 | 3,095 | 3,095 | 3,070 | 3,080 | -0.48% | 1,300 | 369億2920万 | +0.33% | 24.31 | 0.53 |
| 07/31 | 3,085 | 3,115 | 3,070 | 3,095 | +0.32% | 6,100 | 371億905万 | +0.88% | 24.42 | 0.53 |
| 07/30 | 3,090 | 3,120 | 3,075 | 3,085 | -0.64% | 3,900 | 369億8915万 | +0.65% | 24.34 | 0.53 |
| 07/29 | 3,100 | 3,140 | 3,085 | 3,105 | +1.14% | 5,300 | 372億2895万 | +1.34% | 24.5 | 0.53 |
| 07/28 | 3,085 | 3,100 | 3,070 | 3,070 | -0.49% | 5,500 | 368億930万 | +0.29% | 24.23 | 0.53 |
| 07/27 | 3,070 | 3,085 | 3,065 | 3,085 | +0.82% | 12,900 | 369億8915万 | +0.82% | 24.34 | 0.53 |
| 07/24 | 3,055 | 3,065 | 3,055 | 3,060 | -0.33% | 300 | 366億8940万 | +0.03% | 24.15 | 0.53 |
| 07/23 | 3,055 | 3,070 | 3,055 | 3,070 | +0.49% | 900 | 368億930万 | +0.36% | 24.23 | 0.53 |
| 07/22 | 3,065 | 3,065 | 3,050 | 3,055 | -0.16% | 700 | 366億2945万 | -0.1% | 24.11 | 0.52 |
| 07/21 | 3,060 | 3,060 | 3,050 | 3,060 | -0.16% | 1,500 | 366億8940万 | +0.13% | 24.15 | 0.53 |
| 07/17 | 3,055 | 3,070 | 3,010 | 3,065 | +0.49% | 7,200 | 367億4935万 | +0.36% | 24.19 | 0.53 |
| 07/16 | 3,065 | 3,065 | 3,050 | 3,050 | -0.49% | 1,200 | 365億6950万 | -0.13% | 24.07 | 0.52 |
| 07/15 | 3,070 | 3,070 | 3,060 | 3,065 | -0.16% | 900 | 367億4935万 | +0.39% | 24.19 | 0.53 |
| 07/14 | 3,055 | 3,070 | 3,055 | 3,070 | +0.16% | 900 | 368億930万 | +0.62% | 24.23 | 0.53 |
| 07/13 | 3,075 | 3,075 | 3,060 | 3,065 | 0% | 2,000 | 367億4935万 | +0.56% | 24.19 | 0.53 |
| 07/10 | 3,075 | 3,075 | 3,055 | 3,065 | -0.33% | 1,800 | 367億4935万 | +0.62% | 24.19 | 0.53 |
| 07/09 | 3,070 | 3,075 | 3,045 | 3,075 | +0.16% | 1,200 | 368億6925万 | +1.02% | 24.27 | 0.53 |
| 07/08 | 3,070 | 3,070 | 3,055 | 3,070 | 0% | 1,400 | 368億930万 | +0.92% | 24.23 | 0.53 |
| 07/07 | 3,075 | 3,075 | 3,055 | 3,070 | -0.16% | 2,900 | 368億930万 | +0.99% | 24.23 | 0.53 |
| 07/06 | 3,070 | 3,075 | 3,065 | 3,075 | 0% | 2,500 | 368億6925万 | +1.22% | 24.27 | 0.53 |
| 07/03 | 3,070 | 3,075 | 3,060 | 3,075 | +0.16% | 1,800 | 368億6925万 | +1.32% | 24.27 | 0.53 |
| 07/02 | 3,070 | 3,070 | 3,050 | 3,070 | +0.49% | 1,300 | 368億930万 | +1.19% | 24.23 | 0.53 |
| 07/01 | 3,070 | 3,075 | 3,045 | 3,055 | -0.16% | 2,700 | 366億2945万 | +0.73% | 24.11 | 0.52 |
| 06/30 | 3,070 | 3,070 | 3,050 | 3,060 | +0.49% | 1,300 | 366億8940万 | +0.89% | 24.15 | 0.53 |
| 06/29 | 3,065 | 3,070 | 3,020 | 3,045 | +0.5% | 1,900 | 365億955万 | +0.4% | 24.03 | 0.52 |
| 06/26 | 3,015 | 3,070 | 3,015 | 3,030 | +0.33% | 1,700 | 363億2970万 | -0.13% | 23.91 | 0.52 |
| 06/25 | 3,075 | 3,075 | 3,020 | 3,020 | -1.79% | 1,900 | 362億980万 | -0.56% | 23.83 | 0.52 |
| 06/24 | 3,025 | 3,075 | 3,025 | 3,075 | +1.32% | 9,200 | 368億6925万 | +1.18% | 24.27 | 0.53 |
| 06/23 | 3,030 | 3,050 | 3,015 | 3,035 | -0.16% | 2,400 | 363億8965万 | -0.1% | 23.95 | 0.52 |
| 06/22 | 3,025 | 3,040 | 3,025 | 3,040 | -0.33% | 2,100 | 364億4960万 | 0% | 23.99 | 0.52 |
| 06/19 | 3,060 | 3,060 | 3,030 | 3,050 | -0.16% | 2,500 | 365億6950万 | +0.3% | 24.07 | 0.52 |
| 06/18 | 3,060 | 3,060 | 3,050 | 3,055 | -0.16% | 2,500 | 366億2945万 | +0.43% | 24.11 | 0.52 |
| 06/17 | 3,000 | 3,060 | 2,999 | 3,060 | +1.83% | 5,300 | 366億8940万 | +0.56% | 24.15 | 0.53 |
| 06/16 | 3,015 | 3,015 | 3,000 | 3,005 | -0.33% | 5,600 | 360億2995万 | -1.28% | 23.71 | 0.52 |
| 06/15 | 3,020 | 3,035 | 3,015 | 3,015 | -1.47% | 2,400 | 361億4985万 | -1.15% | 23.79 | 0.52 |
| 06/12 | 3,035 | 3,075 | 3,010 | 3,060 | +1.66% | 3,400 | 366億8940万 | +0.2% | 24.15 | 0.53 |
| 06/11 | 3,010 | 3,030 | 3,000 | 3,010 | -0.17% | 6,500 | 360億8990万 | -1.57% | 23.75 | 0.52 |
| 06/10 | 3,010 | 3,025 | 3,010 | 3,015 | +0.33% | 1,400 | 361億4985万 | -1.6% | 23.79 | 0.52 |
| 06/09 | 3,010 | 3,010 | 3,005 | 3,005 | -0.33% | 1,900 | 360億2995万 | -2.18% | 23.71 | 0.52 |
| 06/08 | 3,010 | 3,030 | 3,010 | 3,015 | -0.17% | 2,100 | 361億4985万 | -2.11% | 23.79 | 0.52 |
| 06/05 | 3,015 | 3,030 | 3,015 | 3,020 | 0% | 1,400 | 362億980万 | -2.14% | 23.83 | 0.52 |
| 06/04 | 3,020 | 3,020 | 3,015 | 3,020 | 0% | 400 | 362億980万 | -2.33% | 23.83 | 0.52 |
| 06/03 | 3,050 | 3,050 | 3,015 | 3,020 | +0.17% | 1,300 | 362億980万 | -2.49% | 23.83 | 0.52 |
| 06/02 | 3,045 | 3,045 | 3,015 | 3,015 | 0% | 300 | 361億4985万 | -2.8% | 23.79 | 0.52 |
| 06/01 | 3,035 | 3,035 | 3,010 | 3,015 | -0.66% | 2,800 | 361億4985万 | -2.96% | 23.79 | 0.52 |
| 05/29 | 3,055 | 3,055 | 3,035 | 3,035 | -0.65% | 4,900 | 363億8965万 | -2.51% | 23.95 | 0.52 |
| 05/28 | 3,070 | 3,085 | 3,040 | 3,055 | +0.33% | 2,700 | 366億2945万 | -2.11% | 24.11 | 0.52 |
| 05/27 | 3,070 | 3,100 | 3,045 | 3,045 | -0.65% | 2,000 | 365億955万 | -2.68% | 24.03 | 0.52 |
| 05/26 | 3,095 | 3,100 | 3,065 | 3,065 | -0.49% | 1,800 | 367億4935万 | -2.3% | 24.19 | 0.53 |
| 05/25 | 3,090 | 3,095 | 3,080 | 3,080 | -0.32% | 1,800 | 369億2920万 | -2.04% | 24.31 | 0.53 |
| 05/22 | 3,075 | 3,160 | 3,060 | 3,090 | +0.49% | 4,100 | 370億4910万 | -1.9% | 24.38 | 0.53 |
| 05/21 | 3,055 | 3,090 | 3,055 | 3,075 | +0.82% | 1,400 | 368億6925万 | -2.57% | 24.27 | 0.53 |
| 05/20 | 3,090 | 3,090 | 3,050 | 3,050 | -0.81% | 1,400 | 365億6950万 | -3.57% | 24.07 | 0.52 |
| 05/19 | 3,070 | 3,080 | 3,070 | 3,075 | +0.16% | 1,100 | 368億6925万 | -3.06% | 24.27 | 0.53 |
| 05/18 | 3,060 | 3,070 | 3,060 | 3,070 | -0.32% | 1,400 | 368億930万 | -3.46% | 24.23 | 0.53 |
| 05/15 | 3,090 | 3,090 | 3,080 | 3,080 | -0.32% | 1,800 | 369億2920万 | -3.36% | 24.31 | 0.53 |
| 05/14 | 3,080 | 3,090 | 3,060 | 3,090 | +0.32% | 4,700 | 370億4910万 | -3.2% | 24.38 | 0.53 |
| 05/13 | 3,185 | 3,185 | 3,075 | 3,080 | -1.91% | 6,400 | 369億2920万 | -3.6% | 24.31 | 0.53 |
| 05/12 | 3,155 | 3,160 | 3,115 | 3,140 | +0.16% | 5,200 | 376億4860万 | -1.88% | 24.78 | 0.54 |
| 05/11 | 3,150 | 3,155 | 3,130 | 3,135 | -0.79% | 2,200 | 375億8865万 | -2.09% | 24.74 | 0.54 |
| 05/08 | 3,155 | 3,165 | 3,150 | 3,160 | 0% | 1,000 | 378億8840万 | -1.37% | 24.94 | 0.54 |
| 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 |
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。
