森永乳業（2264）の時価総額の推移
- 2010年3月31日
- 934億6361万
- 2011年3月31日
- 751億7725万
- 2012年3月30日
- 833億452万
- 2013年3月29日
- 731億4543万
- 2014年3月31日
- 829億8903万
- 2015年3月31日
- 1126億6923万
- 2016年3月31日
- 1503億368万
- 2017年3月31日
- 2058億2044万
- 2018年3月30日
- 2144億9022万
- 2019年3月29日
- 1859億6348万
- 2020年3月31日
- 2070億2660万
- 2021年3月31日
- 2882億1711万
- 2022年3月31日
- 2365億630万
- 2023年3月31日
- 2160億5776万
- 2024年3月29日
- 2714億8354万
- 2025年3月31日
- 2602億5339万
- 2026年3月31日
- 3844億2446万
2026/03/02～2026/07/27
株価＆時価総額の推移
| 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 | ||||||||||
| 07/27 | 1,266 | 1,284 | 1,262 | 1,269 | +0.79% | 1,800,300 | 1093億6214万 | +1.44% | 20.48 | 1.49 |
| 07/24 | 1,225 | 1,273 | 1,215 | 1,259 | +1.12% | 2,316,500 | 1085億35万 | +0.96% | 20.32 | 1.48 |
| 07/23 | 1,200 | 1,253 | 1,197 | 1,245 | +3.41% | 2,764,500 | 1072億9383万 | 0% | 20.09 | 1.46 |
| 07/22 | 1,171 | 1,209 | 1,167 | 1,204 | +0.84% | 1,944,400 | 1037億6046万 | -3.06% | 19.43 | 1.41 |
| 07/21 | 1,217 | 1,229 | 1,193 | 1,194 | -0.33% | 1,570,500 | 1028億9866万 | -3.86% | 19.27 | 1.4 |
| 07/17 | 1,197 | 1,218 | 1,190 | 1,198 | -0.42% | 2,151,600 | 1032億4338万 | -3.7% | 19.33 | 1.41 |
| 07/16 | 1,215 | 1,227 | 1,202 | 1,203 | -1.23% | 1,235,600 | 1036億7428万 | -3.53% | 19.41 | 1.41 |
| 07/15 | 1,241 | 1,241 | 1,209 | 1,218 | -0.98% | 1,943,700 | 1049億6697万 | -2.56% | 19.66 | 1.43 |
| 07/14 | 1,214 | 1,247 | 1,212 | 1,230 | -0.32% | 1,992,900 | 1060億113万 | -1.91% | 19.85 | 1.45 |
| 07/13 | 1,275 | 1,275 | 1,221 | 1,234 | -1.91% | 2,661,900 | 1063億4585万 | -1.91% | 19.92 | 1.45 |
| 07/10 | 1,284 | 1,294 | 1,253 | 1,258 | -2.25% | 2,220,800 | 1084億1417万 | -0.16% | 20.3 | 1.48 |
| 07/09 | 1,304 | 1,315 | 1,286 | 1,287 | -1.83% | 1,365,000 | 1109億1338万 | +2.22% | 20.77 | 1.51 |
| 07/08 | 1,312 | 1,328 | 1,301 | 1,311 | +0.23% | 1,645,500 | 1129億8169万 | +4.38% | 21.16 | 1.54 |
| 07/07 | 1,300 | 1,330 | 1,290 | 1,308 | +0.69% | 2,098,400 | 1127億2316万 | +4.47% | 21.11 | 1.54 |
| 07/06 | 1,301 | 1,312 | 1,279 | 1,299 | -0.15% | 1,961,500 | 1119億4754万 | +4% | 20.96 | 1.53 |
| 07/03 | 1,331 | 1,338 | 1,295 | 1,301 | -1.21% | 2,102,600 | 1121億1990万 | +4.41% | 21 | 1.53 |
| 07/02 | 1,339 | 1,351 | 1,317 | 1,317 | +2.97% | 2,405,000 | 1134億9877万 | +5.95% | 21.25 | 1.55 |
| 07/01 | 1,268 | 1,295 | 1,243 | 1,279 | +0.87% | 2,069,700 | 1102億2394万 | +3.31% | 20.64 | 1.5 |
| 07/01 | 株式分割 1→4 | |||||||||
| 06/30 | 1,257 | 1,299 | 1,234 | 1,268 | +0.88% | 2,247,100 | 1092億7596万 | +2.76% | 20.46 | 1.49 |
| 06/29 | 1,246 | 1,267 | 1,220 | 1,257 | +1.47% | 1,407,400 | 1083億2799万 | +2.2% | 20.29 | 1.48 |
| 06/26 | 1,239 | 1,246 | 1,221 | 1,239 | +1.39% | 1,661,600 | 4270億2083万 | +1.04% | 19.99 | 1.46 |
| 06/25 | 1,273 | 1,273 | 1,222 | 1,222 | -2.65% | 2,540,800 | 4211億6061万 | -0.1% | 19.72 | 1.44 |
| 06/24 | 1,225 | 1,279 | 1,215 | 1,255 | +2.49% | 3,069,200 | 4326億2252万 | +2.78% | 20.25 | 1.47 |
| 06/23 | 1,202 | 1,241 | 1,193 | 1,225 | +1.91% | 1,925,200 | 4221億859万 | +0.53% | 19.76 | 1.44 |
| 06/22 | 1,168 | 1,208 | 1,163 | 1,202 | +2.45% | 2,042,800 | 4141億8005万 | -1.27% | 19.39 | 1.41 |
| 06/19 | 1,206 | 1,212 | 1,158 | 1,173 | -2.01% | 2,185,600 | 4042億6937万 | -3.4% | 18.93 | 1.38 |
| 06/18 | 1,174 | 1,210 | 1,160 | 1,197 | +1.96% | 2,743,200 | 4125億4263万 | -1.34% | 19.31 | 1.41 |
| 06/17 | 1,223 | 1,239 | 1,163 | 1,174 | -2.67% | 2,809,200 | 4046億1409万 | -3.08% | 18.94 | 1.38 |
| 06/16 | 1,225 | 1,230 | 1,171 | 1,206 | -2.17% | 2,271,600 | 4157億3128万 | -0.08% | 19.46 | 1.42 |
| 06/15 | 1,272 | 1,276 | 1,231 | 1,233 | -3.16% | 2,226,000 | 4249億5252万 | +2.3% | 19.9 | 1.45 |
| 06/12 | 1,293 | 1,316 | 1,258 | 1,273 | -1.96% | 2,948,800 | 4388億2747万 | +5.91% | 20.54 | 1.5 |
| 06/11 | 1,318 | 1,322 | 1,292 | 1,299 | -1.4% | 2,347,200 | 4476億1780万 | +8.3% | 20.96 | 1.53 |
| 06/10 | 1,328 | 1,348 | 1,315 | 1,317 | -0.34% | 2,792,400 | 4539億9511万 | +10.39% | 21.25 | 1.55 |
| 06/09 | 1,288 | 1,368 | 1,274 | 1,322 | +4.12% | 3,583,600 | 4555億4634万 | +11.24% | 21.33 | 1.55 |
| 06/08 | 1,242 | 1,276 | 1,225 | 1,269 | +2.84% | 2,009,600 | 4375億3477万 | +7.29% | 20.48 | 1.49 |
| 06/05 | 1,220 | 1,255 | 1,220 | 1,234 | +1.61% | 2,457,200 | 4254億6960万 | +4.6% | 19.92 | 1.45 |
| 06/04 | 1,238 | 1,242 | 1,208 | 1,215 | -1.36% | 1,247,200 | 4187億4758万 | +3.03% | 19.6 | 1.43 |
| 06/03 | 1,220 | 1,245 | 1,200 | 1,232 | +0.04% | 1,526,400 | 4245億2162万 | +4.45% | 19.87 | 1.45 |
| 06/02 | 1,201 | 1,238 | 1,182 | 1,231 | +1.5% | 2,404,800 | 4243億4926万 | +4.5% | 19.87 | 1.45 |
| 06/01 | 1,216 | 1,222 | 1,199 | 1,213 | -0.31% | 1,818,000 | 4180億5814万 | +3.13% | 19.57 | 1.43 |
| 05/29 | 1,180 | 1,235 | 1,178 | 1,217 | +1.99% | 2,659,600 | 4193億5083万 | +3.44% | 19.63 | 1.43 |
| 05/28 | 1,230 | 1,244 | 1,185 | 1,193 | +0.85% | 2,735,200 | 4111億6375万 | +1.42% | 19.25 | 1.4 |
| 05/27 | 1,173 | 1,195 | 1,170 | 1,183 | +1.46% | 2,070,000 | 4077億1656万 | +0.4% | 19.09 | 1.39 |
| 05/26 | 1,155 | 1,170 | 1,131 | 1,166 | +0.78% | 1,446,000 | 4018億5634万 | -1.21% | 18.81 | 1.37 |
| 05/25 | 1,190 | 1,200 | 1,145 | 1,157 | -2.22% | 1,886,000 | 3987億5386万 | -2.14% | 18.67 | 1.36 |
| 05/22 | 1,186 | 1,190 | 1,168 | 1,183 | +1.02% | 1,618,800 | 4078億274万 | -0.08% | 19.09 | 1.39 |
| 05/21 | 1,173 | 1,181 | 1,161 | 1,171 | -0.38% | 1,243,600 | 4036億6611万 | -1.26% | 18.9 | 1.38 |
| 05/20 | 1,205 | 1,217 | 1,167 | 1,176 | -1.01% | 1,886,800 | 4052億1735万 | -1.14% | 18.97 | 1.38 |
| 05/19 | 1,152 | 1,190 | 1,146 | 1,188 | +4.35% | 2,908,000 | 4093億5398万 | -0.46% | 19.16 | 1.4 |
| 05/18 | 1,130 | 1,160 | 1,127 | 1,138 | +0.66% | 2,244,000 | 3922億9038万 | -4.77% | 18.37 | 1.34 |
| 05/15 | 1,135 | 1,160 | 1,128 | 1,131 | -3.17% | 2,906,800 | 3897億499万 | -5.63% | 18.24 | 1.33 |
| 05/14 | 1,119 | 1,170 | 1,118 | 1,168 | +9.52% | 6,504,000 | 4024億5960万 | -2.87% | 18.84 | 1.37 |
| 05/13 | 1,145 | 1,191 | 999 | 1,066 | -7.92% | 9,693,200 | 3674億7060万 | -11.54% | 17.2 | 1.25 |
| 05/12 | 1,168 | 1,180 | 1,154 | 1,158 | -0.56% | 1,442,000 | 3990億9858万 | -4.55% | 18.68 | 1.36 |
| 05/11 | 1,172 | 1,182 | 1,161 | 1,164 | -1.13% | 1,400,400 | 4013億3926万 | -4.26% | 18.79 | 1.37 |
| 05/08 | 1,176 | 1,192 | 1,142 | 1,178 | +0.68% | 2,101,200 | 4059億679万 | -3.33% | 19 | 1.38 |
| 05/07 | 1,172 | 1,185 | 1,161 | 1,170 | -1.29% | 1,787,600 | 4031億4903万 | -3.98% | 18.87 | 1.37 |
| 05/01 | 1,179 | 1,194 | 1,171 | 1,185 | -0.15% | 1,279,600 | 4084億600万 | -2.89% | 19.12 | 1.39 |
| 04/30 | 1,192 | 1,203 | 1,180 | 1,187 | -0.65% | 1,436,400 | 4090億926万 | -2.83% | 19.15 | 1.39 |
| 04/28 | 1,206 | 1,214 | 1,187 | 1,194 | -1.06% | 2,306,400 | 4116億8083万 | -2.35% | 19.27 | 1.4 |
| 04/27 | 1,224 | 1,230 | 1,203 | 1,207 | -1.87% | 1,096,800 | 4160億7600万 | -1.31% | 19.48 | 1.42 |
| 04/24 | 1,235 | 1,242 | 1,210 | 1,230 | +2.46% | 1,801,600 | 4240億454万 | +0.74% | 19.85 | 1.45 |
| 04/23 | 1,186 | 1,211 | 1,183 | 1,201 | +1.41% | 2,113,600 | 4138億3533万 | -1.44% | 19.37 | 1.41 |
| 04/22 | 1,210 | 1,225 | 1,183 | 1,184 | -2.35% | 1,166,000 | 4080億6128万 | -2.81% | 19.1 | 1.39 |
| 04/21 | 1,217 | 1,236 | 1,212 | 1,212 | -0.33% | 1,299,200 | 4178億8578万 | -0.47% | 19.56 | 1.42 |
| 04/20 | 1,230 | 1,232 | 1,215 | 1,216 | -1.4% | 1,093,600 | 4192億6465万 | +0.02% | 19.63 | 1.43 |
| 04/17 | 1,236 | 1,249 | 1,234 | 1,234 | +0.24% | 1,168,400 | 4252億1106万 | +1.61% | 19.91 | 1.45 |
| 04/16 | 1,225 | 1,237 | 1,212 | 1,231 | +0.63% | 995,600 | 4241億7690万 | +1.61% | 19.86 | 1.45 |
| 04/15 | 1,220 | 1,235 | 1,218 | 1,223 | +0.25% | 1,130,400 | 4215億533万 | +1.14% | 19.73 | 1.44 |
| 04/14 | 1,229 | 1,239 | 1,201 | 1,220 | -0.95% | 1,402,400 | 4204億7117万 | +1.06% | 19.69 | 1.43 |
| 04/13 | 1,237 | 1,252 | 1,229 | 1,232 | -1.1% | 1,064,400 | 4245億2162万 | +2.11% | 19.87 | 1.45 |
| 04/10 | 1,259 | 1,264 | 1,245 | 1,245 | -1.09% | 1,203,600 | 4292億6151万 | +3.43% | 20.1 | 1.46 |
| 04/09 | 1,250 | 1,275 | 1,245 | 1,259 | +1.59% | 1,259,600 | 4340億140万 | +4.66% | 20.32 | 1.48 |
| 04/08 | 1,248 | 1,253 | 1,239 | 1,239 | +0.71% | 1,141,200 | 4271億9319万 | +3.27% | 20 | 1.46 |
| 04/07 | 1,228 | 1,245 | 1,220 | 1,231 | -0.1% | 1,037,200 | 4241億7690万 | +2.54% | 19.86 | 1.45 |
| 04/06 | 1,243 | 1,249 | 1,232 | 1,232 | -0.89% | 828,000 | 4246億780万 | +2.65% | 19.88 | 1.45 |
| 04/03 | 1,233 | 1,245 | 1,227 | 1,243 | -0.16% | 987,200 | 4283億9971万 | +3.56% | 20.06 | 1.46 |
| 04/02 | 1,253 | 1,262 | 1,232 | 1,245 | -0.66% | 1,054,000 | 4290億8915万 | +3.99% | 20.09 | 1.46 |
| 04/01 | 1,205 | 1,253 | 1,195 | 1,253 | +5.21% | 1,808,000 | 4319億3308万 | +4.94% | 20.22 | 1.47 |
| 03/31 | 1,187 | 1,213 | 1,182 | 1,191 | -0.27% | 1,564,400 | 4105億6050万 | 0% | 17.01 | 1.4 |
| 03/30 | 1,180 | 1,200 | 1,173 | 1,194 | -1.28% | 1,696,800 | 4253億6837万 | +0.36% | 17.14 | 1.41 |
| 03/27 | 1,222 | 1,224 | 1,206 | 1,210 | -1.02% | 1,721,200 | 4308億8917万 | +1.83% | 17.36 | 1.43 |
| 03/26 | 1,230 | 1,240 | 1,214 | 1,222 | -0.55% | 1,188,400 | 4353億4142万 | +3.23% | 17.54 | 1.44 |
| 03/25 | 1,228 | 1,234 | 1,214 | 1,229 | +2.65% | 1,600,400 | 4377億4564万 | +4.24% | 17.64 | 1.45 |
| 03/24 | 1,175 | 1,202 | 1,167 | 1,197 | +4.29% | 1,889,200 | 4264億3691万 | +1.89% | 17.19 | 1.41 |
| 03/23 | 1,162 | 1,166 | 1,143 | 1,148 | -1.78% | 1,294,400 | 4088億9503万 | -1.96% | 16.48 | 1.36 |
| 03/19 | 1,177 | 1,185 | 1,165 | 1,169 | -2.16% | 1,822,400 | 4162億8577万 | -0.11% | 16.78 | 1.38 |
| 03/18 | 1,180 | 1,196 | 1,172 | 1,195 | +1.29% | 765,600 | 4254億5742万 | +2.53% | 17.15 | 1.41 |
| 03/17 | 1,175 | 1,185 | 1,171 | 1,179 | +1.48% | 1,596,000 | 4200億2567万 | +1.75% | 16.93 | 1.39 |
| 03/16 | 1,170 | 1,171 | 1,151 | 1,162 | -0.24% | 1,072,000 | 4138億8155万 | +0.87% | 16.68 | 1.37 |
| 03/13 | 1,140 | 1,169 | 1,140 | 1,165 | +0.67% | 1,436,000 | 4148億6105万 | +1.55% | 16.72 | 1.38 |
| 03/12 | 1,176 | 1,178 | 1,153 | 1,157 | -2.9% | 1,361,600 | 4121億65万 | +1.4% | 16.61 | 1.37 |
| 03/11 | 1,187 | 1,209 | 1,183 | 1,192 | +1.12% | 1,103,200 | 4243億8887万 | +4.98% | 17.1 | 1.41 |
| 03/10 | 1,188 | 1,195 | 1,173 | 1,178 | +0.19% | 1,144,400 | 4196億6949万 | +4.45% | 16.91 | 1.39 |
| 03/09 | 1,164 | 1,188 | 1,155 | 1,176 | -1.94% | 1,246,800 | 4188億6808万 | +5% | 16.88 | 1.39 |
| 03/06 | 1,188 | 1,205 | 1,172 | 1,199 | -0.21% | 969,600 | 4271億4927万 | +7.75% | 17.21 | 1.42 |
| 03/05 | 1,213 | 1,243 | 1,201 | 1,202 | -0.23% | 2,393,600 | 4280億3972万 | +8.85% | 17.25 | 1.42 |
| 03/04 | 1,225 | 1,229 | 1,190 | 1,205 | -2.27% | 1,648,400 | 4290億1922万 | +9.8% | 17.29 | 1.42 |
| 03/03 | 1,264 | 1,264 | 1,221 | 1,233 | +0.28% | 1,959,200 | 4389億9227万 | +13.18% | 17.69 | 1.46 |
| 03/02 | 1,214 | 1,242 | 1,208 | 1,229 | -0.91% | 1,461,600 | 4377億4564万 | +13.9% | 17.64 | 1.45 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 280 448 9/30 | 175 281 4/27 280 4/23 他2件 | 5,561,600 3,476,000 8/11 | - | - | 934億6361万 3/31 |
| 2011年 3月期 | 239 381 5/14 382 5/13 他2件 | 156 250 3/15 | 2,886,400 1,804,000 4/28 | 970億1929万 | 634億9430万 | 751億7725万 3/31 |
| 2012年 3月期 | 226 362 6/15 | 164 262 12/6 | 3,721,600 2,326,000 12/6 | 919億3975万 | 665億4203万 | 833億452万 3/30 |
| 2013年 3月期 | 201 322 4/2 | 160 257 11/15 256 11/14 他2件 | 2,558,400 1,599,000 3/7 | 817億8066万 | 650億1816万 | 731億4543万 3/29 |
| 2014年 3月期 | 222 355 3/24 | 166 267 6/14 267 6/13 他4件 | 5,084,800 3,178,000 3/24 | 901億6191万 | 675億5794万 | 829億8903万 3/31 |
| 2015年 3月期 | 322 515 1/30 | 202 323 4/2 | 7,793,600 4,871,000 4/15 | 1282億2326万 | 820億3464万 | 1126億6923万 3/31 |
| 2016年 3月期 | 391 625 3/25 | 264 423 5/14 423 5/13 | 7,723,200 4,827,000 8/6 | 1556億1076万 | 1053億1736万 | 1503億368万 3/31 |
| 2017年 3月期 | 622 995 3/30 | 349 558 4/22 | 28,622,400 17,889,000 2/24 | 2477億3233万 | 1389億2928万 | 2058億2044万 3/31 |
| 2018年 3月期 | 688 5,500 1/30 | 502 803 7/26 | 21,979,200 13,737,000 4/3 | 2738億7493万 | 1999億2870万 | 2144億9022万 3/30 |
| 2019年 3月期 | 618 4,945 4/10 | 346 2,764 10/29 | 9,634,400 1,204,300 8/7 | 2462億3846万 | 1376億7495万 | 1859億6348万 3/29 |
| 2020年 3月期 | 638 5,100 7/16 | 402 3,215 3/17 | 12,938,400 1,617,300 6/17 | 2540億3121万 | 1601億8236万 | 2070億2660万 3/31 |
| 2021年 3月期 | 784 6,270 3/29 | 481 3,850 4/6 | 6,089,600 761,200 11/27 | 3124億6007万 | 1918億2025万 | 2882億1711万 3/31 |
| 2022年 3月期 | 923 7,380 9/16 | 651 5,210 1/19 | 3,604,000 450,500 5/11 | 3678億5863万 | 2596億9423万 | 2365億630万 3/31 |
| 2023年 3月期 | 679 5,430 4/5 | 496 3,965 9/7 | 7,572,800 946,600 5/16 | 2706億6021万 | 1897億678万 | 2160億5776万 3/31 |
| 2024年 3月期 | 812 3,246 3/25 | 574 4,590 7/14 | 13,585,600 1,698,200 8/9 | 2985億6021万 | 2196億1012万 | 2714億8354万 3/29 |
| 2025年 3月期 | 909 3,634 10/4 | 676 2,705 2/12 | 5,119,600 1,279,900 11/8 | 3342億4763万 | 2408億6695万 | 2602億5339万 3/31 |
| 2026年 3月期 | 1,264 5,056 3/3 | 718 2,872 4/7 | 5,691,200 1,422,800 11/11 | 4502億1195万 | 2557億3748万 | 3844億2446万 3/31 |
| 最新 | 1,269 2026/7/27 | 1,800,300 | 4374億4859万 | |||
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。
