岩塚製菓（2221）の株価チャート
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 3,050 | 3,050 | 3,035 | 3,040 | -0.33% | 900 | - | -0.49% | - | - |
| 09/30 | 3,040 | 3,050 | 3,040 | 3,050 | +0.16% | 1,400 | - | -0.2% | - | - |
| 09/29 | 3,040 | 3,055 | 3,035 | 3,045 | -0.65% | 4,600 | - | -0.36% | - | - |
| 09/28 | 3,055 | 3,065 | 3,045 | 3,065 | +0.49% | 9,600 | - | +0.29% | - | - |
| 09/25 | 3,065 | 3,065 | 3,035 | 3,050 | -0.33% | 6,900 | - | -0.2% | - | - |
| 09/24 | 3,065 | 3,065 | 3,045 | 3,060 | +0.33% | 2,900 | - | +0.13% | - | - |
| 09/18 | 3,050 | 3,050 | 3,040 | 3,050 | +0.16% | 1,300 | - | -0.23% | - | - |
| 09/17 | 3,040 | 3,055 | 3,040 | 3,045 | 0% | 2,300 | - | -0.39% | - | - |
| 09/16 | 3,060 | 3,060 | 3,035 | 3,045 | -0.16% | 2,800 | - | -0.39% | - | - |
| 09/15 | 3,055 | 3,060 | 3,035 | 3,050 | -0.16% | 3,900 | - | -0.26% | - | - |
| 09/14 | 3,035 | 3,070 | 3,035 | 3,055 | -0.16% | 1,900 | - | -0.16% | - | - |
| 09/11 | 3,040 | 3,060 | 3,030 | 3,060 | 0% | 5,800 | - | 0% | - | - |
| 09/10 | 3,070 | 3,070 | 3,055 | 3,060 | -0.16% | 2,300 | - | -0.03% | - | - |
| 09/09 | 3,070 | 3,080 | 3,065 | 3,065 | -0.16% | 1,500 | - | +0.1% | - | - |
| 09/08 | 3,060 | 3,075 | 3,060 | 3,070 | +0.16% | 3,200 | - | +0.23% | - | - |
| 09/07 | 3,060 | 3,075 | 3,060 | 3,065 | +0.16% | 1,400 | - | +0.07% | - | - |
| 09/04 | 3,055 | 3,070 | 3,045 | 3,060 | 0% | 3,600 | - | -0.13% | - | - |
| 09/03 | 3,055 | 3,060 | 3,045 | 3,060 | +0.33% | 4,100 | - | -0.16% | - | - |
| 09/02 | 3,060 | 3,065 | 3,040 | 3,050 | -0.33% | 2,400 | - | -0.55% | - | - |
| 09/01 | 3,055 | 3,060 | 3,050 | 3,060 | 0% | 1,700 | - | -0.26% | - | - |
| 08/31 | 3,060 | 3,060 | 3,050 | 3,060 | +0.16% | 1,000 | - | -0.29% | - | - |
| 08/28 | 3,045 | 3,055 | 3,040 | 3,055 | 0% | 3,100 | - | -0.46% | - | - |
| 08/27 | 3,060 | 3,065 | 3,050 | 3,055 | +0.16% | 1,500 | - | -0.49% | - | - |
| 08/26 | 3,050 | 3,060 | 3,045 | 3,050 | +0.16% | 1,400 | - | -0.65% | - | - |
| 08/25 | 3,060 | 3,060 | 3,040 | 3,045 | -0.49% | 9,600 | - | -0.81% | - | - |
| 08/24 | 3,055 | 3,065 | 3,050 | 3,060 | +0.33% | 5,600 | - | -0.36% | - | - |
| 08/21 | 3,060 | 3,060 | 3,040 | 3,050 | +0.16% | 7,400 | - | -0.65% | - | - |
| 08/20 | 3,060 | 3,070 | 3,045 | 3,045 | -0.81% | 5,900 | - | -0.85% | - | - |
| 08/19 | 3,050 | 3,075 | 3,030 | 3,070 | +0.33% | 7,700 | - | -0.07% | - | - |
| 08/18 | 3,075 | 3,075 | 3,055 | 3,060 | -0.49% | 1,600 | - | -0.39% | - | - |
| 08/17 | 3,055 | 3,080 | 3,055 | 3,075 | +0.82% | 3,200 | - | +0.1% | - | - |
| 08/14 | 3,070 | 3,070 | 3,050 | 3,050 | -0.33% | 3,800 | - | -0.72% | - | - |
| 08/13 | 3,075 | 3,075 | 3,060 | 3,060 | -0.33% | 2,300 | - | -0.42% | - | - |
| 08/12 | 3,080 | 3,080 | 3,060 | 3,070 | -0.32% | 4,000 | - | -0.1% | - | - |
| 08/10 | 3,085 | 3,115 | 3,075 | 3,080 | +0.16% | 5,100 | - | +0.23% | - | - |
| 08/07 | 3,085 | 3,085 | 3,075 | 3,075 | -0.16% | 500 | - | +0.07% | - | - |
| 08/06 | 3,080 | 3,080 | 3,075 | 3,080 | 0% | 700 | - | +0.23% | - | - |
| 08/05 | 3,085 | 3,085 | 3,080 | 3,080 | -0.16% | 900 | - | +0.26% | - | - |
| 08/04 | 3,125 | 3,125 | 3,080 | 3,085 | +0.16% | 2,100 | - | +0.46% | - | - |
| 08/03 | 3,095 | 3,095 | 3,070 | 3,080 | -0.48% | 1,300 | - | +0.33% | - | - |
| 07/31 | 3,085 | 3,115 | 3,070 | 3,095 | +0.32% | 6,100 | - | +0.88% | - | - |
| 07/30 | 3,090 | 3,120 | 3,075 | 3,085 | -0.64% | 3,900 | - | +0.65% | - | - |
| 07/29 | 3,100 | 3,140 | 3,085 | 3,105 | +1.14% | 5,300 | - | +1.34% | - | - |
| 07/28 | 3,085 | 3,100 | 3,070 | 3,070 | -0.49% | 5,500 | - | +0.29% | - | - |
| 07/27 | 3,070 | 3,085 | 3,065 | 3,085 | +0.82% | 12,900 | - | +0.82% | - | - |
| 07/24 | 3,055 | 3,065 | 3,055 | 3,060 | -0.33% | 300 | - | +0.03% | - | - |
| 07/23 | 3,055 | 3,070 | 3,055 | 3,070 | +0.49% | 900 | - | +0.36% | - | - |
| 07/22 | 3,065 | 3,065 | 3,050 | 3,055 | -0.16% | 700 | - | -0.1% | - | - |
| 07/21 | 3,060 | 3,060 | 3,050 | 3,060 | -0.16% | 1,500 | - | +0.13% | - | - |
| 07/17 | 3,055 | 3,070 | 3,010 | 3,065 | +0.49% | 7,200 | - | +0.36% | - | - |
| 07/16 | 3,065 | 3,065 | 3,050 | 3,050 | -0.49% | 1,200 | - | -0.13% | - | - |
| 07/15 | 3,070 | 3,070 | 3,060 | 3,065 | -0.16% | 900 | - | +0.39% | - | - |
| 07/14 | 3,055 | 3,070 | 3,055 | 3,070 | +0.16% | 900 | - | +0.62% | - | - |
| 07/13 | 3,075 | 3,075 | 3,060 | 3,065 | 0% | 2,000 | - | +0.56% | - | - |
| 07/10 | 3,075 | 3,075 | 3,055 | 3,065 | -0.33% | 1,800 | - | +0.62% | - | - |
| 07/09 | 3,070 | 3,075 | 3,045 | 3,075 | +0.16% | 1,200 | - | +1.02% | - | - |
| 07/08 | 3,070 | 3,070 | 3,055 | 3,070 | 0% | 1,400 | - | +0.92% | - | - |
| 07/07 | 3,075 | 3,075 | 3,055 | 3,070 | -0.16% | 2,900 | - | +0.99% | - | - |
| 07/06 | 3,070 | 3,075 | 3,065 | 3,075 | 0% | 2,500 | - | +1.22% | - | - |
| 07/03 | 3,070 | 3,075 | 3,060 | 3,075 | +0.16% | 1,800 | - | +1.32% | - | - |
| 07/02 | 3,070 | 3,070 | 3,050 | 3,070 | +0.49% | 1,300 | - | +1.19% | - | - |
| 07/01 | 3,070 | 3,075 | 3,045 | 3,055 | -0.16% | 2,700 | - | +0.73% | - | - |
| 06/30 | 3,070 | 3,070 | 3,050 | 3,060 | +0.49% | 1,300 | - | +0.89% | - | - |
| 06/29 | 3,065 | 3,070 | 3,020 | 3,045 | +0.5% | 1,900 | - | +0.4% | - | - |
| 06/26 | 3,015 | 3,070 | 3,015 | 3,030 | +0.33% | 1,700 | - | -0.13% | - | - |
| 06/25 | 3,075 | 3,075 | 3,020 | 3,020 | -1.79% | 1,900 | - | -0.56% | - | - |
| 06/24 | 3,025 | 3,075 | 3,025 | 3,075 | +1.32% | 9,200 | - | +1.18% | - | - |
| 06/23 | 3,030 | 3,050 | 3,015 | 3,035 | -0.16% | 2,400 | - | -0.1% | - | - |
| 06/22 | 3,025 | 3,040 | 3,025 | 3,040 | -0.33% | 2,100 | - | 0% | - | - |
| 06/19 | 3,060 | 3,060 | 3,030 | 3,050 | -0.16% | 2,500 | - | +0.3% | - | - |
| 06/18 | 3,060 | 3,060 | 3,050 | 3,055 | -0.16% | 2,500 | - | +0.43% | - | - |
| 06/17 | 3,000 | 3,060 | 2,999 | 3,060 | +1.83% | 5,300 | - | +0.56% | - | - |
| 06/16 | 3,015 | 3,015 | 3,000 | 3,005 | -0.33% | 5,600 | - | -1.28% | - | - |
| 06/15 | 3,020 | 3,035 | 3,015 | 3,015 | -1.47% | 2,400 | - | -1.15% | - | - |
| 06/12 | 3,035 | 3,075 | 3,010 | 3,060 | +1.66% | 3,400 | - | +0.2% | - | - |
| 06/11 | 3,010 | 3,030 | 3,000 | 3,010 | -0.17% | 6,500 | - | -1.57% | - | - |
| 06/10 | 3,010 | 3,025 | 3,010 | 3,015 | +0.33% | 1,400 | - | -1.6% | - | - |
| 06/09 | 3,010 | 3,010 | 3,005 | 3,005 | -0.33% | 1,900 | - | -2.18% | - | - |
| 06/08 | 3,010 | 3,030 | 3,010 | 3,015 | -0.17% | 2,100 | - | -2.11% | - | - |
| 06/05 | 3,015 | 3,030 | 3,015 | 3,020 | 0% | 1,400 | - | -2.14% | - | - |
| 06/04 | 3,020 | 3,020 | 3,015 | 3,020 | 0% | 400 | - | -2.33% | - | - |
| 06/03 | 3,050 | 3,050 | 3,015 | 3,020 | +0.17% | 1,300 | - | -2.49% | - | - |
| 06/02 | 3,045 | 3,045 | 3,015 | 3,015 | 0% | 300 | - | -2.8% | - | - |
| 06/01 | 3,035 | 3,035 | 3,010 | 3,015 | -0.66% | 2,800 | - | -2.96% | - | - |
| 05/29 | 3,055 | 3,055 | 3,035 | 3,035 | -0.65% | 4,900 | - | -2.51% | - | - |
| 05/28 | 3,070 | 3,085 | 3,040 | 3,055 | +0.33% | 2,700 | - | -2.11% | - | - |
| 05/27 | 3,070 | 3,100 | 3,045 | 3,045 | -0.65% | 2,000 | - | -2.68% | - | - |
| 05/26 | 3,095 | 3,100 | 3,065 | 3,065 | -0.49% | 1,800 | - | -2.3% | - | - |
| 05/25 | 3,090 | 3,095 | 3,080 | 3,080 | -0.32% | 1,800 | - | -2.04% | - | - |
| 05/22 | 3,075 | 3,160 | 3,060 | 3,090 | +0.49% | 4,100 | - | -1.9% | - | - |
| 05/21 | 3,055 | 3,090 | 3,055 | 3,075 | +0.82% | 1,400 | - | -2.57% | - | - |
| 05/20 | 3,090 | 3,090 | 3,050 | 3,050 | -0.81% | 1,400 | - | -3.57% | - | - |
| 05/19 | 3,070 | 3,080 | 3,070 | 3,075 | +0.16% | 1,100 | - | -3.06% | - | - |
| 05/18 | 3,060 | 3,070 | 3,060 | 3,070 | -0.32% | 1,400 | - | -3.46% | - | - |
| 05/15 | 3,090 | 3,090 | 3,080 | 3,080 | -0.32% | 1,800 | - | -3.36% | - | - |
| 05/14 | 3,080 | 3,090 | 3,060 | 3,090 | +0.32% | 4,700 | - | -3.2% | - | - |
| 05/13 | 3,185 | 3,185 | 3,075 | 3,080 | -1.91% | 6,400 | - | -3.6% | - | - |
| 05/12 | 3,155 | 3,160 | 3,115 | 3,140 | +0.16% | 5,200 | - | -1.88% | - | - |
| 05/11 | 3,150 | 3,155 | 3,130 | 3,135 | -0.79% | 2,200 | - | -2.09% | - | - |
| 05/08 | 3,155 | 3,165 | 3,150 | 3,160 | 0% | 1,000 | - | -1.37% | - | - |
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。
