雪印メグミルク（2270）の株価チャート
株価
4/17
- 前日 (4/16)
- 3,295
- 始値
- 3,275
- 高値
- 3,325
- 安値
- 3,275
- 終値 +0.46%
- 3,310
- 出来高 +4.55%
- 151,800
乖離率
- 株価（5日）
移動平均値 - +0.76%
3,285 - 株価（25日）
移動平均値 - +1.07%
3,275 - 出来高（5日）
移動平均値 - +1.91%
148,960
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 3,275 | 3,325 | 3,275 | 3,310 | +0.46% | 151,800 | 2112億9535万 | +1.07% | 5.98 | 0.77 |
| 04/16 | 3,285 | 3,310 | 3,270 | 3,295 | +0.61% | 145,200 | 2103億3782万 | +0.7% | 5.96 | 0.76 |
| 04/15 | 3,275 | 3,290 | 3,250 | 3,275 | +0.92% | 145,000 | 2090億6111万 | +0.09% | 5.92 | 0.76 |
| 04/14 | 3,270 | 3,310 | 3,240 | 3,245 | -1.67% | 147,200 | 2071億4605万 | -0.86% | 5.87 | 0.75 |
| 04/13 | 3,280 | 3,310 | 3,270 | 3,300 | +0.3% | 155,600 | 2106億5700万 | +0.79% | 5.97 | 0.76 |
| 04/10 | 3,315 | 3,345 | 3,280 | 3,290 | -0.45% | 191,400 | 2100億1864万 | +0.46% | 5.95 | 0.76 |
| 04/09 | 3,330 | 3,375 | 3,300 | 3,305 | -0.6% | 187,800 | 2109億7617万 | +0.85% | 5.98 | 0.76 |
| 04/08 | 3,345 | 3,350 | 3,310 | 3,325 | +0.61% | 200,800 | 2122億5288万 | +1.4% | 6.01 | 0.77 |
| 04/07 | 3,310 | 3,335 | 3,285 | 3,305 | +0.92% | 158,300 | 2109億7617万 | +0.76% | 5.98 | 0.76 |
| 04/06 | 3,300 | 3,310 | 3,275 | 3,275 | -0.61% | 130,400 | 2090億6111万 | -0.37% | 5.92 | 0.76 |
| 04/03 | 3,270 | 3,305 | 3,255 | 3,295 | +0.15% | 107,000 | 2103億3782万 | -0.03% | 5.96 | 0.76 |
| 04/02 | 3,305 | 3,325 | 3,285 | 3,290 | -0.3% | 180,800 | 2100億1864万 | -0.33% | 5.95 | 0.76 |
| 04/01 | 3,270 | 3,300 | 3,265 | 3,300 | +1.85% | 178,100 | 2106億5700万 | -0.21% | 5.97 | 0.76 |
| 03/31 | 3,235 | 3,265 | 3,220 | 3,240 | +0.62% | 164,500 | 2068億2687万 | -2.26% | 5.86 | 0.75 |
| 03/30 | 3,155 | 3,235 | 3,130 | 3,220 | -3.16% | 248,200 | 2278億2097万 | -3.16% | 5.82 | 0.74 |
| 03/27 | 3,350 | 3,360 | 3,325 | 3,325 | -0.15% | 334,100 | 2352億4991万 | -0.3% | 6.01 | 0.77 |
| 03/26 | 3,345 | 3,350 | 3,305 | 3,330 | +0.76% | 184,200 | 2356億367万 | -0.33% | 6.02 | 0.77 |
| 03/25 | 3,320 | 3,345 | 3,305 | 3,305 | +1.69% | 182,900 | 2338億3488万 | -1.25% | 5.98 | 0.76 |
| 03/24 | 3,225 | 3,265 | 3,225 | 3,250 | +1.88% | 156,000 | 2299億4352万 | -3.13% | 5.88 | 0.75 |
| 03/23 | 3,210 | 3,210 | 3,145 | 3,190 | -0.78% | 296,800 | 2256億9841万 | -5.14% | 5.77 | 0.74 |
| 03/19 | 3,265 | 3,275 | 3,215 | 3,215 | -2.43% | 251,900 | 2274億6721万 | -4.85% | 5.81 | 0.74 |
| 03/18 | 3,230 | 3,305 | 3,225 | 3,295 | +2.01% | 152,900 | 2331億2736万 | -2.8% | 5.96 | 0.76 |
| 03/17 | 3,200 | 3,260 | 3,200 | 3,230 | 0% | 160,000 | 2285億2849万 | -4.92% | 5.84 | 0.75 |
| 03/16 | 3,245 | 3,270 | 3,205 | 3,230 | -0.31% | 167,000 | 2285億2849万 | -5.2% | 5.84 | 0.75 |
| 03/13 | 3,235 | 3,280 | 3,235 | 3,240 | +0.15% | 187,100 | 2292億3601万 | -5.15% | 5.86 | 0.75 |
| 03/12 | 3,290 | 3,305 | 3,215 | 3,235 | -1.82% | 221,600 | 2288億8225万 | -5.55% | 5.85 | 0.75 |
| 03/11 | 3,335 | 3,360 | 3,295 | 3,295 | +0.3% | 176,900 | 2331億2736万 | -3.99% | 5.96 | 0.76 |
| 03/10 | 3,300 | 3,345 | 3,280 | 3,285 | 0% | 154,600 | 2324億1984万 | -4.39% | 5.94 | 0.76 |
| 03/09 | 3,205 | 3,305 | 3,190 | 3,285 | -0.9% | 197,400 | 2324億1984万 | -4.48% | 5.94 | 0.76 |
| 03/06 | 3,330 | 3,330 | 3,280 | 3,315 | -0.6% | 132,900 | 2345億4239万 | -3.66% | 5.99 | 0.77 |
| 03/05 | 3,365 | 3,410 | 3,330 | 3,335 | -0.89% | 173,700 | 2359億5743万 | -3.14% | 6.03 | 0.77 |
| 03/04 | 3,320 | 3,375 | 3,310 | 3,365 | +0.15% | 438,600 | 2380億7999万 | -2.38% | 6.08 | 0.78 |
| 03/03 | 3,445 | 3,445 | 3,355 | 3,360 | -2.89% | 410,900 | 2377億2623万 | -2.58% | 6.07 | 0.78 |
| 03/02 | 3,450 | 3,520 | 3,440 | 3,460 | -1.14% | 317,500 | 2448億141万 | +0.2% | 6.26 | 0.8 |
| 02/27 | 3,430 | 3,520 | 3,420 | 3,500 | +2.34% | 241,100 | 2476億3149万 | +1.33% | 6.33 | 0.81 |
| 02/26 | 3,440 | 3,475 | 3,415 | 3,420 | -0.58% | 209,600 | 2419億7134万 | -0.96% | 6.18 | 0.79 |
| 02/25 | 3,550 | 3,550 | 3,435 | 3,440 | -2.27% | 232,700 | 2433億8638万 | -0.46% | 6.22 | 0.8 |
| 02/24 | 3,500 | 3,545 | 3,440 | 3,520 | +1.29% | 171,300 | 2490億4652万 | +1.85% | 6.36 | 0.81 |
| 02/20 | 3,500 | 3,500 | 3,450 | 3,475 | 0% | 143,800 | 2458億6269万 | +0.75% | 6.28 | 0.8 |
| 02/19 | 3,470 | 3,490 | 3,445 | 3,475 | -0.29% | 164,800 | 2458億6269万 | +0.93% | 6.28 | 0.8 |
| 02/18 | 3,455 | 3,500 | 3,450 | 3,485 | +0.72% | 151,900 | 2465億7021万 | +1.37% | 6.3 | 0.81 |
| 02/17 | 3,510 | 3,520 | 3,460 | 3,460 | -1.42% | 128,100 | 2448億141万 | +0.82% | 6.26 | 0.8 |
| 02/16 | 3,465 | 3,560 | 3,435 | 3,510 | +1.45% | 281,200 | 2483億3901万 | +2.42% | 6.35 | 0.81 |
| 02/13 | 3,600 | 3,600 | 3,335 | 3,460 | -3.35% | 594,700 | 2448億141万 | +1.2% | 6.26 | 0.8 |
| 02/12 | 3,530 | 3,590 | 3,510 | 3,580 | +2.29% | 225,300 | 2532億9164万 | +4.92% | 6.47 | 0.83 |
| 02/10 | 3,475 | 3,525 | 3,450 | 3,500 | +0.72% | 209,600 | 2476億3149万 | +2.91% | 6.33 | 0.81 |
| 02/09 | 3,490 | 3,490 | 3,425 | 3,475 | +0.14% | 417,400 | 2458億6269万 | +2.48% | 6.28 | 0.8 |
| 02/06 | 3,465 | 3,475 | 3,435 | 3,470 | +0.58% | 261,500 | 2455億893万 | +2.63% | 6.27 | 0.8 |
| 02/05 | 3,490 | 3,490 | 3,435 | 3,450 | -0.29% | 208,300 | 2440億9389万 | +2.34% | 6.24 | 0.8 |
| 02/04 | 3,420 | 3,470 | 3,410 | 3,460 | +1.17% | 163,600 | 2448億141万 | +2.85% | 6.26 | 0.8 |
| 02/03 | 3,400 | 3,425 | 3,385 | 3,420 | +0.88% | 150,200 | 2419億7134万 | +1.97% | 6.18 | 0.79 |
| 02/02 | 3,415 | 3,430 | 3,380 | 3,390 | +1.04% | 138,800 | 2398億4878万 | +1.32% | 6.13 | 0.78 |
| 01/30 | 3,370 | 3,375 | 3,335 | 3,355 | +0.3% | 126,200 | 2373億7247万 | +0.42% | 6.07 | 0.78 |
| 01/29 | 3,340 | 3,345 | 3,310 | 3,345 | -0.74% | 132,600 | 2366億6495万 | +0.3% | 6.05 | 0.77 |
| 01/28 | 3,405 | 3,405 | 3,335 | 3,370 | -1.46% | 178,300 | 2384億3375万 | +1.17% | 6.09 | 0.78 |
| 01/27 | 3,410 | 3,420 | 3,385 | 3,420 | -0.29% | 110,500 | 2419億7134万 | +2.8% | 6.18 | 0.79 |
| 01/26 | 3,420 | 3,455 | 3,410 | 3,430 | -0.58% | 127,400 | 2426億7886万 | +3.38% | 6.2 | 0.79 |
| 01/23 | 3,475 | 3,500 | 3,445 | 3,450 | -1.15% | 117,500 | 2440億9389万 | +4.42% | 6.24 | 0.8 |
| 01/22 | 3,450 | 3,500 | 3,435 | 3,490 | +0.43% | 159,600 | 2469億2397万 | +6.05% | 6.31 | 0.81 |
| 01/21 | 3,480 | 3,555 | 3,465 | 3,475 | -0.29% | 257,700 | 2458億6269万 | +6.14% | 6.28 | 0.8 |
| 01/20 | 3,450 | 3,515 | 3,450 | 3,485 | +1.01% | 262,100 | 2465億7021万 | +7% | 6.3 | 0.81 |
| 01/19 | 3,375 | 3,500 | 3,375 | 3,450 | +3.14% | 500,100 | 2440億9389万 | +6.42% | 6.24 | 0.8 |
| 01/16 | 3,310 | 3,355 | 3,305 | 3,345 | +0.6% | 184,100 | 2366億6495万 | +3.62% | 6.05 | 0.77 |
| 01/15 | 3,330 | 3,350 | 3,310 | 3,325 | -0.45% | 219,900 | 2352億4991万 | +3.36% | 6.01 | 0.77 |
| 01/14 | 3,315 | 3,345 | 3,285 | 3,340 | -0.15% | 256,000 | 2363億1119万 | +4.24% | 6.04 | 0.77 |
| 01/13 | 3,345 | 3,360 | 3,305 | 3,345 | +0.15% | 185,000 | 2366億6495万 | +4.83% | 6.05 | 0.77 |
| 01/09 | 3,315 | 3,355 | 3,315 | 3,340 | +1.06% | 167,900 | 2363億1119万 | +5.13% | 6.04 | 0.77 |
| 01/08 | 3,310 | 3,330 | 3,295 | 3,305 | +0.76% | 130,500 | 2338億3488万 | +4.39% | 5.98 | 0.76 |
| 01/07 | 3,250 | 3,310 | 3,250 | 3,280 | -0.61% | 112,700 | 2320億6608万 | +3.96% | 5.93 | 0.76 |
| 01/06 | 3,230 | 3,300 | 3,230 | 3,300 | +1.54% | 122,500 | 2334億8112万 | +4.86% | 5.97 | 0.76 |
| 01/05 | 3,205 | 3,265 | 3,200 | 3,250 | +0.46% | 110,400 | 2299億4352万 | +3.64% | 5.88 | 0.75 |
| 2025 | ||||||||||
| 12/30 | 3,240 | 3,250 | 3,220 | 3,235 | +0.15% | 90,700 | 2288億8225万 | +3.35% | 5.85 | 0.84 |
| 12/29 | 3,225 | 3,255 | 3,205 | 3,230 | -0.77% | 109,700 | 2285億2849万 | +3.49% | 5.84 | 0.84 |
| 12/26 | 3,215 | 3,255 | 3,215 | 3,255 | +1.24% | 90,300 | 2302億9728万 | +4.56% | 5.89 | 0.85 |
| 12/25 | 3,250 | 3,250 | 3,205 | 3,215 | -0.62% | 44,100 | 2274億6721万 | +3.68% | 5.81 | 0.84 |
| 12/24 | 3,260 | 3,260 | 3,235 | 3,235 | -0.31% | 63,100 | 2288億8225万 | +4.66% | 5.85 | 0.84 |
| 12/23 | 3,235 | 3,260 | 3,210 | 3,245 | +1.25% | 119,000 | 2295億8976万 | +5.32% | 5.87 | 0.85 |
| 12/22 | 3,270 | 3,280 | 3,195 | 3,205 | -1.69% | 160,500 | 2267億5969万 | +4.36% | 5.79 | 0.84 |
| 12/19 | 3,225 | 3,285 | 3,225 | 3,260 | -0.46% | 210,600 | 2306億5104万 | +6.5% | 5.89 | 0.85 |
| 12/18 | 3,195 | 3,290 | 3,185 | 3,275 | +3.15% | 275,300 | 2317億1232万 | +7.41% | 5.92 | 0.85 |
| 12/17 | 3,170 | 3,195 | 3,140 | 3,175 | +2.42% | 274,000 | 2246億3713万 | +4.61% | 5.74 | 0.83 |
| 12/16 | 3,125 | 3,145 | 3,100 | 3,100 | -0.64% | 159,600 | 2193億3075万 | +2.55% | 5.6 | 0.81 |
| 12/15 | 3,095 | 3,120 | 3,075 | 3,120 | +1.63% | 121,000 | 2207億4578万 | +3.52% | 5.64 | 0.81 |
| 12/12 | 3,080 | 3,085 | 3,055 | 3,070 | +0.99% | 111,200 | 2172億819万 | +2.2% | 5.55 | 0.8 |
| 12/11 | 3,130 | 3,130 | 3,030 | 3,040 | -2.09% | 114,000 | 2150億8563万 | +1.54% | 5.5 | 0.79 |
| 12/10 | 3,090 | 3,120 | 3,080 | 3,105 | -0.16% | 139,200 | 2196億8450万 | +3.99% | 5.61 | 0.81 |
| 12/09 | 3,060 | 3,125 | 3,055 | 3,110 | +1.47% | 182,700 | 2200億3826万 | +4.54% | 5.62 | 0.81 |
| 12/08 | 3,005 | 3,065 | 3,005 | 3,065 | +2.3% | 119,000 | 2168億5443万 | +3.44% | 5.54 | 0.8 |
| 12/05 | 2,996 | 3,010 | 2,966 | 2,996 | -0.47% | 135,900 | 2119億7255万 | +1.42% | 5.42 | 0.78 |
| 12/04 | 3,010 | 3,020 | 2,996 | 3,010 | -0.17% | 96,800 | 2129億6308万 | +2.17% | 5.44 | 0.78 |
| 12/03 | 3,025 | 3,035 | 2,991 | 3,015 | -1.15% | 115,900 | 2133億1684万 | +2.48% | 5.45 | 0.79 |
| 12/02 | 3,045 | 3,060 | 3,025 | 3,050 | +0.16% | 110,200 | 2157億9315万 | +3.78% | 5.51 | 0.79 |
| 12/01 | 3,055 | 3,080 | 3,025 | 3,045 | -0.49% | 132,800 | 2154億3939万 | +3.75% | 5.51 | 0.79 |
| 11/28 | 3,045 | 3,095 | 3,045 | 3,060 | +0.49% | 166,000 | 2165億67万 | +4.37% | 5.53 | 0.8 |
| 11/27 | 3,070 | 3,085 | 3,035 | 3,045 | -1.14% | 103,400 | 2154億3939万 | +4.03% | 5.51 | 0.79 |
| 11/26 | 3,000 | 3,080 | 2,999 | 3,080 | +2.33% | 159,100 | 2179億1571万 | +5.37% | 5.57 | 0.8 |
| 11/25 | 3,030 | 3,035 | 3,010 | 3,010 | -0.82% | 92,000 | 2129億6308万 | +3.15% | 5.44 | 0.78 |
| 11/21 | 2,994 | 3,050 | 2,988 | 3,035 | +2.74% | 203,200 | 2147億3187万 | +4.12% | 5.49 | 0.79 |
| 11/20 | 2,977 | 2,985 | 2,952 | 2,954 | -0.77% | 194,800 | 2090億97万 | +1.55% | 5.34 | 0.77 |
| 11/19 | 2,986 | 3,000 | 2,965 | 2,977 | -0.37% | 232,800 | 2106億2827万 | +2.41% | 5.38 | 0.78 |
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 | |
| 2010年 3月期 | 1,833 10/6 | 1,247 2/9 | 344,000 3/1 | - | - | +15.41% 3/5 | -9.93% 12/22 |
| 2011年 3月期 | 1,704 7/28 | 1,045 3/15 | 389,500 11/9 | 1205億6116万 | 739億3568万 | +9% 12/15 | -21.86% 3/15 |
| 2012年 3月期 | 1,596 9/30 | 1,209 4/6 | 398,700 12/6 | 1129億1996万 | 855億3899万 | +9.62% 5/31 | -9.61% 8/5 |
| 2013年 3月期 | 1,600 2/1 | 1,265 10/10 | 393,700 10/30 | 1132億296万 | 895億109万 | +9.69% 1/31 | -7.4% 2/15 |
| 2014年 3月期 | 1,548 4/25 | 1,213 2/5 | 483,700 11/15 | 1095億2387万 | 858億2200万 | +5.49% 7/1 | -7.54% 6/13 |
| 2015年 3月期 | 1,648 2/12 2/3 | 1,289 6/27 | 595,900 4/22 | 1165億9905万 | 911億9914万 | +10.33% 1/28 | -8.39% 3/5 |
| 2016年 3月期 | 3,345 12/18 | 1,408 5/14 | 2,295,600 10/23 | 2366億6495万 | 996億1861万 | +28.05% 8/17 | -11.43% 1/21 |
| 2017年 3月期 | 3,835 6/29 | 2,457 5/2 | 1,314,600 2/10 | 2713億3336万 | 1738億3730万 | +19.89% 5/17 | -12.35% 8/4 |
| 2018年 3月期 | 3,450 5/25 | 2,713 2/13 | 1,393,400 11/9 | 2440億9389万 | 1919億4978万 | +11.9% 4/9 | -13.79% 2/13 |
| 2019年 3月期 | 3,340 4/9 | 2,488 8/9 | 1,057,700 8/9 | 2363億1119万 | 1760億3061万 | +13.15% 11/26 | -12.2% 12/25 |
| 2020年 3月期 | 2,915 11/11 | 1,783 3/17 | 887,300 11/8 | 2062億4165万 | 1261億5055万 | +17.73% 3/30 | -19.83% 3/16 |
| 2021年 3月期 | 2,729 5/14 | 2,136 2/26 | 588,400 2/9 | 1930億8181万 | 1511億2596万 | +11.43% 9/28 | -8.09% 10/20 |
| 2022年 3月期 | 2,381 9/21 | 1,919 11/30 | 1,034,000 9/17 | 1684億6016万 | 1357億7280万 | +8.77% 8/18 | -9.11% 11/30 |
| 2023年 3月期 | 2,027 4/4 | 1,595 11/4 | 1,021,600 11/10 | 1434億1401万 | 1128億4920万 | +11.95% 5/8 | -8.15% 5/17 |
| 2024年 3月期 | 2,797 3/27 | 1,755 4/10 | 1,975,800 3/14 | 1978億9293万 | 1241億6950万 | +17.88% 3/22 | -5.45% 11/29 |
| 2025年 3月期 | 2,867 7/31 | 2,441 5/15 | 1,597,200 5/14 | 2028億4556万 | 1727億527万 | +7.2% 7/18 | -8.78% 4/7 |
| 最新 | 3,310 2026/4/17 | 151,800 | 2112億9535万 | +1.07% 3,275 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 117%（2.17倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/04/17 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
1,045円（2011/03/15） - 217%（3.17倍）
3,310円（4/17）
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。
