- 2264
- 2026/09/28
- 時価
- 3829億円
- PER 予
- 17.08倍
- 2010年以降
- 3.29-56.25倍
（2010-2026年） - PBR
- 1.3倍
- 2010年以降
- 0.55-1.73倍
（2010-2026年） - 配当 予
- 2.25%
- ROE 予
- 7.59%
- ROA 予
- 3.66%
- 資料
- Link
- CSV,JSON
森永乳業（2264）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,130
- 始値
- 1,130
- 高値
- 1,134
- 安値
- 1,111
- 終値 -1.68%
- 1,111
- 出来高 +4.19%
- 1,994,600
乖離率
- 株価（5日）
移動平均値 - -2.03%
1,134 - 株価（25日）
移動平均値 - -2.37%
1,138 - 出来高（5日）
移動平均値 - -4.54%
2,089,460
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,130 | 1,134 | 1,111 | 1,111 | -1.68% | 1,994,600 | - | -2.37% | - | - |
| 09/25 | 1,128 | 1,144 | 1,128 | 1,130 | 0% | 1,914,400 | - | -1.05% | - | - |
| 09/24 | 1,129 | 1,143 | 1,126 | 1,130 | -1.05% | 2,240,800 | - | -1.22% | - | - |
| 09/18 | 1,145 | 1,147 | 1,133 | 1,142 | -1.38% | 2,161,400 | - | -0.35% | - | - |
| 09/17 | 1,149 | 1,171 | 1,147 | 1,158 | +1.58% | 2,136,100 | - | +0.87% | - | - |
| 09/16 | 1,135 | 1,147 | 1,134 | 1,140 | +1.51% | 1,967,800 | - | -0.87% | - | - |
| 09/15 | 1,147 | 1,155 | 1,118 | 1,123 | -1.06% | 1,717,900 | - | -2.52% | - | - |
| 09/14 | 1,106 | 1,135 | 1,106 | 1,135 | +2.62% | 2,819,000 | - | -1.73% | - | - |
| 09/11 | 1,097 | 1,129 | 1,093 | 1,106 | +1.56% | 2,879,700 | - | -4.66% | - | - |
| 09/10 | 1,097 | 1,098 | 1,079 | 1,089 | -0.91% | 1,552,900 | - | -6.52% | - | - |
| 09/09 | 1,122 | 1,149 | 1,088 | 1,099 | -1.61% | 2,263,900 | - | -5.91% | - | - |
| 09/08 | 1,117 | 1,122 | 1,107 | 1,117 | -0.36% | 1,116,500 | - | -4.53% | - | - |
| 09/07 | 1,105 | 1,132 | 1,099 | 1,121 | +1.91% | 2,337,300 | - | -4.43% | - | - |
| 09/04 | 1,107 | 1,107 | 1,090 | 1,100 | -1.35% | 1,845,200 | - | -6.46% | - | - |
| 09/03 | 1,137 | 1,142 | 1,115 | 1,115 | -2.36% | 1,679,100 | - | -5.67% | - | - |
| 09/02 | 1,134 | 1,146 | 1,127 | 1,142 | -0.7% | 1,693,300 | - | -4.03% | - | - |
| 09/01 | 1,143 | 1,161 | 1,143 | 1,150 | +0.44% | 1,052,000 | - | -3.77% | - | - |
| 08/31 | 1,150 | 1,155 | 1,135 | 1,145 | -0.43% | 1,287,500 | - | -4.58% | - | - |
| 08/28 | 1,155 | 1,165 | 1,149 | 1,150 | -0.78% | 1,691,200 | - | -4.49% | - | - |
| 08/27 | 1,175 | 1,177 | 1,151 | 1,159 | -1.45% | 1,628,800 | - | -4.06% | - | - |
| 08/26 | 1,182 | 1,195 | 1,176 | 1,176 | -0.84% | 1,129,200 | - | -2.81% | - | - |
| 08/25 | 1,180 | 1,196 | 1,179 | 1,186 | +0.76% | 1,347,200 | - | -1.98% | - | - |
| 08/24 | 1,181 | 1,184 | 1,167 | 1,177 | +0.09% | 1,301,400 | - | -2.81% | - | - |
| 08/21 | 1,181 | 1,188 | 1,170 | 1,176 | -0.68% | 1,432,000 | - | -2.97% | - | - |
| 08/20 | 1,200 | 1,203 | 1,177 | 1,184 | -0.67% | 1,463,500 | - | -2.47% | - | - |
| 08/19 | 1,180 | 1,213 | 1,180 | 1,192 | +0.68% | 1,347,300 | - | -1.89% | - | - |
| 08/18 | 1,188 | 1,196 | 1,171 | 1,184 | -0.67% | 1,313,100 | - | -2.71% | - | - |
| 08/17 | 1,199 | 1,202 | 1,177 | 1,192 | +0.25% | 1,764,600 | - | -2.3% | - | - |
| 08/14 | 1,182 | 1,201 | 1,177 | 1,189 | -0.34% | 1,465,700 | - | -2.86% | - | - |
| 08/13 | 1,225 | 1,237 | 1,177 | 1,193 | -1.57% | 2,287,600 | - | -2.93% | - | - |
| 08/12 | 1,221 | 1,222 | 1,189 | 1,212 | +1.42% | 1,924,500 | - | -1.7% | - | - |
| 08/10 | 1,170 | 1,210 | 1,153 | 1,195 | -3.78% | 3,319,800 | - | -3.4% | - | - |
| 08/07 | 1,205 | 1,256 | 1,194 | 1,242 | +0.81% | 2,202,200 | - | +0.08% | - | - |
| 08/06 | 1,175 | 1,238 | 1,171 | 1,232 | +5.66% | 2,463,700 | - | -0.96% | - | - |
| 08/05 | 1,169 | 1,193 | 1,158 | 1,166 | +0.26% | 1,722,100 | - | -6.42% | - | - |
| 08/04 | 1,178 | 1,186 | 1,162 | 1,163 | -1.27% | 1,568,200 | - | -6.96% | - | - |
| 08/03 | 1,193 | 1,200 | 1,165 | 1,178 | -1.09% | 1,562,700 | - | -6.06% | - | - |
| 07/31 | 1,232 | 1,242 | 1,191 | 1,191 | -5.55% | 1,774,000 | - | -5.18% | - | - |
| 07/30 | 1,276 | 1,300 | 1,251 | 1,261 | -3.45% | 1,596,400 | - | +0.32% | - | - |
| 07/29 | 1,261 | 1,317 | 1,258 | 1,306 | +2.83% | 1,969,900 | - | +3.9% | - | - |
| 07/28 | 1,270 | 1,279 | 1,260 | 1,270 | +0.08% | 1,064,000 | - | +1.28% | - | - |
| 07/27 | 1,266 | 1,284 | 1,262 | 1,269 | +0.79% | 1,800,300 | - | +1.44% | - | - |
| 07/24 | 1,225 | 1,273 | 1,215 | 1,259 | +1.12% | 2,316,500 | - | +0.96% | - | - |
| 07/23 | 1,200 | 1,253 | 1,197 | 1,245 | +3.41% | 2,764,500 | - | 0% | - | - |
| 07/22 | 1,171 | 1,209 | 1,167 | 1,204 | +0.84% | 1,944,400 | - | -3.06% | - | - |
| 07/21 | 1,217 | 1,229 | 1,193 | 1,194 | -0.33% | 1,570,500 | - | -3.86% | - | - |
| 07/17 | 1,197 | 1,218 | 1,190 | 1,198 | -0.42% | 2,151,600 | - | -3.7% | - | - |
| 07/16 | 1,215 | 1,227 | 1,202 | 1,203 | -1.23% | 1,235,600 | - | -3.53% | - | - |
| 07/15 | 1,241 | 1,241 | 1,209 | 1,218 | -0.98% | 1,943,700 | - | -2.56% | - | - |
| 07/14 | 1,214 | 1,247 | 1,212 | 1,230 | -0.32% | 1,992,900 | - | -1.91% | - | - |
| 07/13 | 1,275 | 1,275 | 1,221 | 1,234 | -1.91% | 2,661,900 | - | -1.91% | - | - |
| 07/10 | 1,284 | 1,294 | 1,253 | 1,258 | -2.25% | 2,220,800 | - | -0.16% | - | - |
| 07/09 | 1,304 | 1,315 | 1,286 | 1,287 | -1.83% | 1,365,000 | - | +2.22% | - | - |
| 07/08 | 1,312 | 1,328 | 1,301 | 1,311 | +0.23% | 1,645,500 | - | +4.38% | - | - |
| 07/07 | 1,300 | 1,330 | 1,290 | 1,308 | +0.69% | 2,098,400 | - | +4.47% | - | - |
| 07/06 | 1,301 | 1,312 | 1,279 | 1,299 | -0.15% | 1,961,500 | - | +4% | - | - |
| 07/03 | 1,331 | 1,338 | 1,295 | 1,301 | -1.21% | 2,102,600 | - | +4.41% | - | - |
| 07/02 | 1,339 | 1,351 | 1,317 | 1,317 | +2.97% | 2,405,000 | - | +5.95% | - | - |
| 07/01 | 1,268 | 1,295 | 1,243 | 1,279 | +0.87% | 2,069,700 | - | +3.31% | - | - |
| 07/01 | 株式分割 1→4 | |||||||||
| 06/30 | 1,257 | 1,299 | 1,234 | 1,268 | +0.88% | 2,247,100 | - | +2.76% | - | - |
| 06/29 | 1,246 | 1,267 | 1,220 | 1,257 | +1.47% | 1,407,400 | - | +2.2% | - | - |
| 06/26 | 1,239 | 1,246 | 1,221 | 1,239 | +1.39% | 1,661,600 | - | +1.04% | - | - |
| 06/25 | 1,273 | 1,273 | 1,222 | 1,222 | -2.65% | 2,540,800 | - | -0.1% | - | - |
| 06/24 | 1,225 | 1,279 | 1,215 | 1,255 | +2.49% | 3,069,200 | - | +2.78% | - | - |
| 06/23 | 1,202 | 1,241 | 1,193 | 1,225 | +1.91% | 1,925,200 | - | +0.53% | - | - |
| 06/22 | 1,168 | 1,208 | 1,163 | 1,202 | +2.45% | 2,042,800 | - | -1.27% | - | - |
| 06/19 | 1,206 | 1,212 | 1,158 | 1,173 | -2.01% | 2,185,600 | - | -3.4% | - | - |
| 06/18 | 1,174 | 1,210 | 1,160 | 1,197 | +1.96% | 2,743,200 | - | -1.34% | - | - |
| 06/17 | 1,223 | 1,239 | 1,163 | 1,174 | -2.67% | 2,809,200 | - | -3.08% | - | - |
| 06/16 | 1,225 | 1,230 | 1,171 | 1,206 | -2.17% | 2,271,600 | - | -0.08% | - | - |
| 06/15 | 1,272 | 1,276 | 1,231 | 1,233 | -3.16% | 2,226,000 | - | +2.3% | - | - |
| 06/12 | 1,293 | 1,316 | 1,258 | 1,273 | -1.96% | 2,948,800 | - | +5.91% | - | - |
| 06/11 | 1,318 | 1,322 | 1,292 | 1,299 | -1.4% | 2,347,200 | - | +8.3% | - | - |
| 06/10 | 1,328 | 1,348 | 1,315 | 1,317 | -0.34% | 2,792,400 | - | +10.39% | - | - |
| 06/09 | 1,288 | 1,368 | 1,274 | 1,322 | +4.12% | 3,583,600 | - | +11.24% | - | - |
| 06/08 | 1,242 | 1,276 | 1,225 | 1,269 | +2.84% | 2,009,600 | - | +7.29% | - | - |
| 06/05 | 1,220 | 1,255 | 1,220 | 1,234 | +1.61% | 2,457,200 | - | +4.6% | - | - |
| 06/04 | 1,238 | 1,242 | 1,208 | 1,215 | -1.36% | 1,247,200 | - | +3.03% | - | - |
| 06/03 | 1,220 | 1,245 | 1,200 | 1,232 | +0.04% | 1,526,400 | - | +4.45% | - | - |
| 06/02 | 1,201 | 1,238 | 1,182 | 1,231 | +1.5% | 2,404,800 | - | +4.5% | - | - |
| 06/01 | 1,216 | 1,222 | 1,199 | 1,213 | -0.31% | 1,818,000 | - | +3.13% | - | - |
| 05/29 | 1,180 | 1,235 | 1,178 | 1,217 | +1.99% | 2,659,600 | - | +3.44% | - | - |
| 05/28 | 1,230 | 1,244 | 1,185 | 1,193 | +0.85% | 2,735,200 | - | +1.42% | - | - |
| 05/27 | 1,173 | 1,195 | 1,170 | 1,183 | +1.46% | 2,070,000 | - | +0.4% | - | - |
| 05/26 | 1,155 | 1,170 | 1,131 | 1,166 | +0.78% | 1,446,000 | - | -1.21% | - | - |
| 05/25 | 1,190 | 1,200 | 1,145 | 1,157 | -2.22% | 1,886,000 | - | -2.14% | - | - |
| 05/22 | 1,186 | 1,190 | 1,168 | 1,183 | +1.02% | 1,618,800 | - | -0.08% | - | - |
| 05/21 | 1,173 | 1,181 | 1,161 | 1,171 | -0.38% | 1,243,600 | - | -1.26% | - | - |
| 05/20 | 1,205 | 1,217 | 1,167 | 1,176 | -1.01% | 1,886,800 | - | -1.14% | - | - |
| 05/19 | 1,152 | 1,190 | 1,146 | 1,188 | +4.35% | 2,908,000 | - | -0.46% | - | - |
| 05/18 | 1,130 | 1,160 | 1,127 | 1,138 | +0.66% | 2,244,000 | - | -4.77% | - | - |
| 05/15 | 1,135 | 1,160 | 1,128 | 1,131 | -3.17% | 2,906,800 | - | -5.63% | - | - |
| 05/14 | 1,119 | 1,170 | 1,118 | 1,168 | +9.52% | 6,504,000 | - | -2.87% | - | - |
| 05/13 | 1,145 | 1,191 | 999 | 1,066 | -7.92% | 9,693,200 | - | -11.54% | - | - |
| 05/12 | 1,168 | 1,180 | 1,154 | 1,158 | -0.56% | 1,442,000 | - | -4.55% | - | - |
| 05/11 | 1,172 | 1,182 | 1,161 | 1,164 | -1.13% | 1,400,400 | - | -4.26% | - | - |
| 05/08 | 1,176 | 1,192 | 1,142 | 1,178 | +0.68% | 2,101,200 | - | -3.33% | - | - |
| 05/07 | 1,172 | 1,185 | 1,161 | 1,170 | -1.29% | 1,787,600 | - | -3.98% | - | - |
| 05/01 | 1,179 | 1,194 | 1,171 | 1,185 | -0.15% | 1,279,600 | - | -2.89% | - | - |
| 04/30 | 1,192 | 1,203 | 1,180 | 1,187 | -0.65% | 1,436,400 | - | -2.83% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 379 606 4/10 | 164 263 3/5 263 3/4 | 7,822,400 4,889,000 10/31 | - | - | +12.7% 4/7 | -24.53% 11/19 |
| 2009年 3月期 | 223 357 1/5 | 149 238 10/28 | 3,176,000 1,985,000 6/11 | - | - | +18.45% 11/10 | -13.35% 10/27 |
| 2010年 3月期 | 280 448 9/30 | 175 280 4/23 280 4/21 | 5,561,600 3,476,000 8/11 | - | - | +10.85% 5/26 | -8.8% 12/16 |
| 2011年 3月期 | 239 382 5/13 382 5/6 | 156 250 3/15 | 2,886,400 1,804,000 4/28 | 970億1929万 | 634億9430万 | +9.18% 5/6 | -18.42% 3/15 |
| 2012年 3月期 | 226 361 7/15 362 6/15 | 164 262 12/6 | 3,721,600 2,326,000 12/6 | 919億3975万 | 665億4203万 | +7.94% 6/1 | -10.56% 11/8 |
| 2013年 3月期 | 201 322 4/2 | 160 256 11/14 256 11/13 | 2,558,400 1,599,000 3/7 | 817億8066万 | 650億1816万 | +7.53% 2/4 | -6.07% 8/6 8/3 |
| 2014年 3月期 | 222 355 3/24 | 166 266 6/7 | 5,084,800 3,178,000 3/24 | 901億6191万 | 675億5794万 | +12.12% 4/15 | -9.28% 6/7 |
| 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 | +19.81% 1/30 | -6.68% 5/7 |
| 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 | +23.58% 8/10 | -10.56% 9/17 |
| 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 | +19.23% 3/6 | -11.78% 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 | +11.17% 4/9 | -15.82% 2/13 |
| 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 | +10.74% 11/12 | -16.46% 8/9 |
| 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 | +13.17% 5/16 | -15.01% 3/16 |
| 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 | +16.77% 3/29 | -7.96% 10/23 |
| 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 | +10.69% 8/23 | -12.47% 11/30 |
| 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 | +10.63% 7/7 | -15.24% 5/16 |
| 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 | +17.89% 8/10 | -5.51% 10/17 |
| 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 | +11.53% 4/22 | -13.44% 11/14 |
| 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 | +15.84% 2/27 | -6% 10/9 |
| 最新 | 1,111 2026/9/28 | 1,994,600 | 3829億8296万 | -2.37% 1,138 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%（1.01倍）
- 1985/12/28 vs 1984/12/28
- 8%（1.08倍）
- 1986/12/27 vs 1985/12/28
- 34%（1.34倍）
- 1987/12/28 vs 1986/12/27
- 31%（1.31倍）
- 1988/12/28 vs 1987/12/28
- 18%（1.18倍）
- 1989/12/29 vs 1988/12/28
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 8%（1.08倍）
- 1992/12/30 vs 1991/12/30
- 7%（1.07倍）
- 1993/12/30 vs 1992/12/30
- -23%（0.77倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -47%（0.53倍）
- 1998/12/30 vs 1997/12/30
- 42%（1.42倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- 7%（1.07倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- 28%（1.28倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- 7%（1.07倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 53%（1.53倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/09/28 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
127円（1998/01/12） - 776%（8.76倍）
1,111円（9/28）
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。
