- 2270
- 2026/10/02
- 時価
- 2231億円
- PER 予
- 8.58倍
- 2010年以降
- 4.55-40.89倍
（2010-2026年） - PBR
- 0.86倍
- 2010年以降
- 0.51-1.82倍
（2010-2026年） - 配当 予
- 2.86%
- ROE 予
- 10.03%
- ROA 予
- 5.81%
- 資料
- Link
- CSV,JSON
雪印メグミルク（2270）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,520
- 始値
- 3,495
- 高値
- 3,510
- 安値
- 3,475
- 終値 -0.71%
- 3,495
- 出来高 -20.25%
- 148,900
乖離率
- 株価（5日）
移動平均値 - -1.02%
3,531 - 株価（25日）
移動平均値 - -5.54%
3,700 - 出来高（5日）
移動平均値 - -19.99%
186,100
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,495 | 3,510 | 3,475 | 3,495 | -0.71% | 148,900 | - | -5.54% | - | - |
| 10/01 | 3,480 | 3,555 | 3,470 | 3,520 | +0.43% | 186,700 | - | -5.07% | - | - |
| 09/30 | 3,505 | 3,525 | 3,475 | 3,505 | -0.57% | 213,000 | - | -5.65% | - | - |
| 09/29 | 3,610 | 3,610 | 3,505 | 3,525 | -2.35% | 202,800 | - | -5.29% | - | - |
| 09/28 | 3,670 | 3,675 | 3,595 | 3,610 | -1.63% | 179,100 | - | -3.14% | - | - |
| 09/25 | 3,685 | 3,690 | 3,660 | 3,670 | +0.55% | 103,600 | - | -1.58% | - | - |
| 09/24 | 3,680 | 3,745 | 3,645 | 3,650 | -2.67% | 223,700 | - | -2.12% | - | - |
| 09/18 | 3,795 | 3,795 | 3,730 | 3,750 | -1.83% | 223,200 | - | +0.54% | - | - |
| 09/17 | 3,775 | 3,830 | 3,775 | 3,820 | +2% | 111,900 | - | +2.5% | - | - |
| 09/16 | 3,750 | 3,805 | 3,740 | 3,745 | +0.4% | 143,600 | - | +0.7% | - | - |
| 09/15 | 3,765 | 3,795 | 3,730 | 3,730 | -1.06% | 134,000 | - | +0.46% | - | - |
| 09/14 | 3,765 | 3,785 | 3,725 | 3,770 | +1.89% | 160,200 | - | +1.7% | - | - |
| 09/11 | 3,655 | 3,720 | 3,640 | 3,700 | 0% | 128,300 | - | -0.05% | - | - |
| 09/10 | 3,695 | 3,710 | 3,665 | 3,700 | -0.4% | 125,500 | - | -0.05% | - | - |
| 09/09 | 3,770 | 3,785 | 3,695 | 3,715 | -1.33% | 111,600 | - | +0.51% | - | - |
| 09/08 | 3,740 | 3,795 | 3,715 | 3,765 | +0.4% | 111,300 | - | +2% | - | - |
| 09/07 | 3,745 | 3,795 | 3,715 | 3,750 | -0.27% | 138,200 | - | +1.68% | - | - |
| 09/04 | 3,820 | 3,820 | 3,740 | 3,760 | -1.05% | 135,200 | - | +1.95% | - | - |
| 09/03 | 3,805 | 3,830 | 3,785 | 3,800 | -0.39% | 116,100 | - | +2.84% | - | - |
| 09/02 | 3,805 | 3,855 | 3,795 | 3,815 | +0.79% | 248,600 | - | +3% | - | - |
| 09/01 | 3,765 | 3,820 | 3,765 | 3,785 | +1.47% | 140,600 | - | +2.13% | - | - |
| 08/31 | 3,740 | 3,770 | 3,725 | 3,730 | -0.13% | 248,700 | - | +0.65% | - | - |
| 08/28 | 3,690 | 3,745 | 3,685 | 3,735 | +0.13% | 122,300 | - | +0.7% | - | - |
| 08/27 | 3,730 | 3,770 | 3,705 | 3,730 | +0.13% | 130,500 | - | +0.59% | - | - |
| 08/26 | 3,705 | 3,750 | 3,705 | 3,725 | +0.54% | 120,000 | - | +0.49% | - | - |
| 08/25 | 3,725 | 3,740 | 3,690 | 3,705 | +0.54% | 118,000 | - | -0.05% | - | - |
| 08/24 | 3,670 | 3,710 | 3,655 | 3,685 | +0.41% | 108,600 | - | -0.57% | - | - |
| 08/21 | 3,665 | 3,680 | 3,645 | 3,670 | +0.55% | 96,600 | - | -0.94% | - | - |
| 08/20 | 3,720 | 3,735 | 3,640 | 3,650 | -0.68% | 144,900 | - | -1.51% | - | - |
| 08/19 | 3,700 | 3,725 | 3,645 | 3,675 | +0.14% | 135,200 | - | -0.89% | - | - |
| 08/18 | 3,670 | 3,705 | 3,605 | 3,670 | -0.27% | 153,900 | - | -1.02% | - | - |
| 08/17 | 3,700 | 3,710 | 3,660 | 3,680 | +0.41% | 138,800 | - | -0.76% | - | - |
| 08/14 | 3,625 | 3,685 | 3,610 | 3,665 | +1.24% | 240,800 | - | -1.19% | - | - |
| 08/13 | 3,630 | 3,645 | 3,585 | 3,620 | +0.42% | 243,000 | - | -2.5% | - | - |
| 08/12 | 3,605 | 3,615 | 3,545 | 3,605 | +1.12% | 312,600 | - | -2.96% | - | - |
| 08/10 | 3,590 | 3,635 | 3,550 | 3,565 | -2.46% | 200,700 | - | -4.14% | - | - |
| 08/07 | 3,670 | 3,875 | 3,590 | 3,655 | -0.81% | 439,400 | - | -1.8% | - | - |
| 08/06 | 3,570 | 3,690 | 3,560 | 3,685 | +3.22% | 262,000 | - | -0.99% | - | - |
| 08/05 | 3,565 | 3,590 | 3,520 | 3,570 | -0.42% | 287,600 | - | -4.01% | - | - |
| 08/04 | 3,655 | 3,655 | 3,570 | 3,585 | -2.58% | 143,700 | - | -3.65% | - | - |
| 08/03 | 3,765 | 3,830 | 3,625 | 3,680 | -2.26% | 203,800 | - | -1.21% | - | - |
| 07/31 | 3,850 | 3,880 | 3,755 | 3,765 | -4.32% | 211,500 | - | +1.07% | - | - |
| 07/30 | 3,990 | 4,000 | 3,910 | 3,935 | -1.75% | 223,800 | - | +5.78% | - | - |
| 07/29 | 3,895 | 4,040 | 3,855 | 4,005 | +3.35% | 233,600 | - | +7.95% | - | - |
| 07/28 | 3,830 | 3,890 | 3,800 | 3,875 | +2.11% | 180,700 | - | +4.79% | - | - |
| 07/27 | 3,800 | 3,840 | 3,780 | 3,795 | 0% | 164,500 | - | +2.85% | - | - |
| 07/24 | 3,705 | 3,795 | 3,680 | 3,795 | +2.29% | 157,200 | - | +3.01% | - | - |
| 07/23 | 3,710 | 3,725 | 3,685 | 3,710 | -0.13% | 97,600 | - | +0.84% | - | - |
| 07/22 | 3,700 | 3,730 | 3,670 | 3,715 | +0.13% | 128,600 | - | +1.17% | - | - |
| 07/21 | 3,725 | 3,760 | 3,690 | 3,710 | +0.82% | 189,400 | - | +1.2% | - | - |
| 07/17 | 3,700 | 3,730 | 3,655 | 3,680 | +0.41% | 205,700 | - | +0.55% | - | - |
| 07/16 | 3,685 | 3,710 | 3,645 | 3,665 | -0.54% | 179,100 | - | +0.19% | - | - |
| 07/15 | 3,710 | 3,730 | 3,660 | 3,685 | -0.41% | 133,800 | - | +0.77% | - | - |
| 07/14 | 3,730 | 3,755 | 3,685 | 3,700 | +0.54% | 127,400 | - | +1.09% | - | - |
| 07/13 | 3,735 | 3,745 | 3,675 | 3,680 | +0.41% | 166,400 | - | +0.6% | - | - |
| 07/10 | 3,720 | 3,725 | 3,635 | 3,665 | -1.48% | 280,300 | - | +0.38% | - | - |
| 07/09 | 3,800 | 3,805 | 3,720 | 3,720 | -0.93% | 236,400 | - | +2.11% | - | - |
| 07/08 | 3,715 | 3,760 | 3,685 | 3,755 | +1.9% | 285,100 | - | +3.36% | - | - |
| 07/07 | 3,675 | 3,710 | 3,665 | 3,685 | 0% | 146,100 | - | +1.77% | - | - |
| 07/06 | 3,650 | 3,685 | 3,635 | 3,685 | +1.24% | 145,100 | - | +2.05% | - | - |
| 07/03 | 3,690 | 3,725 | 3,635 | 3,640 | -0.82% | 162,700 | - | +1.08% | - | - |
| 07/02 | 3,625 | 3,685 | 3,625 | 3,670 | +1.94% | 188,600 | - | +2.09% | - | - |
| 07/01 | 3,610 | 3,635 | 3,580 | 3,600 | -0.96% | 218,300 | - | +0.39% | - | - |
| 06/30 | 3,665 | 3,690 | 3,610 | 3,635 | -0.95% | 232,800 | - | +1.59% | - | - |
| 06/29 | 3,655 | 3,700 | 3,630 | 3,670 | -0.41% | 292,900 | - | +2.86% | - | - |
| 06/26 | 3,670 | 3,710 | 3,665 | 3,685 | +1.38% | 349,000 | - | +3.69% | - | - |
| 06/25 | 3,720 | 3,725 | 3,635 | 3,635 | -1.76% | 353,100 | - | +2.65% | - | - |
| 06/24 | 3,720 | 3,725 | 3,675 | 3,700 | -0.13% | 233,300 | - | +4.67% | - | - |
| 06/23 | 3,640 | 3,745 | 3,640 | 3,705 | +1.37% | 215,700 | - | +5.11% | - | - |
| 06/22 | 3,655 | 3,685 | 3,630 | 3,655 | +0.14% | 172,700 | - | +3.95% | - | - |
| 06/19 | 3,705 | 3,740 | 3,650 | 3,650 | -0.95% | 460,300 | - | +4.14% | - | - |
| 06/18 | 3,525 | 3,735 | 3,525 | 3,685 | +4.54% | 539,200 | - | +5.41% | - | - |
| 06/17 | 3,570 | 3,600 | 3,525 | 3,525 | -0.84% | 187,300 | - | +1.26% | - | - |
| 06/16 | 3,570 | 3,575 | 3,515 | 3,555 | -0.56% | 194,500 | - | +2.63% | - | - |
| 06/15 | 3,635 | 3,650 | 3,570 | 3,575 | -1.11% | 217,400 | - | +3.71% | - | - |
| 06/12 | 3,645 | 3,705 | 3,600 | 3,615 | -1.09% | 244,900 | - | +5.39% | - | - |
| 06/11 | 3,795 | 3,800 | 3,655 | 3,655 | -2.66% | 299,600 | - | +7.09% | - | - |
| 06/10 | 3,680 | 3,825 | 3,660 | 3,755 | +2.88% | 423,200 | - | +10.7% | - | - |
| 06/09 | 3,570 | 3,810 | 3,540 | 3,650 | +4.29% | 647,500 | - | +8.34% | - | - |
| 06/08 | 3,490 | 3,545 | 3,475 | 3,500 | +0.57% | 166,200 | - | +4.48% | - | - |
| 06/05 | 3,460 | 3,495 | 3,450 | 3,480 | +0.87% | 141,200 | - | +4.29% | - | - |
| 06/04 | 3,470 | 3,515 | 3,445 | 3,450 | -0.43% | 213,700 | - | +3.79% | - | - |
| 06/03 | 3,430 | 3,480 | 3,430 | 3,465 | +1.02% | 190,500 | - | +4.59% | - | - |
| 06/02 | 3,425 | 3,490 | 3,365 | 3,430 | -0.29% | 223,900 | - | +3.91% | - | - |
| 06/01 | 3,455 | 3,460 | 3,405 | 3,440 | -1.57% | 197,300 | - | +4.56% | - | - |
| 05/29 | 3,435 | 3,510 | 3,435 | 3,495 | +1.75% | 403,300 | - | +6.49% | - | - |
| 05/28 | 3,415 | 3,470 | 3,415 | 3,435 | +0.59% | 230,400 | - | +4.95% | - | - |
| 05/27 | 3,365 | 3,415 | 3,360 | 3,415 | +0.89% | 168,400 | - | +4.5% | - | - |
| 05/26 | 3,320 | 3,395 | 3,300 | 3,385 | +2.42% | 272,200 | - | +3.71% | - | - |
| 05/25 | 3,390 | 3,400 | 3,275 | 3,305 | -2.07% | 296,100 | - | +1.41% | - | - |
| 05/22 | 3,500 | 3,500 | 3,370 | 3,375 | -3.02% | 265,400 | - | +3.62% | - | - |
| 05/21 | 3,460 | 3,525 | 3,440 | 3,480 | +0.72% | 197,900 | - | +6.95% | - | - |
| 05/20 | 3,480 | 3,510 | 3,435 | 3,455 | -0.43% | 194,900 | - | +6.44% | - | - |
| 05/19 | 3,405 | 3,480 | 3,385 | 3,470 | +2.81% | 201,600 | - | +7.1% | - | - |
| 05/18 | 3,405 | 3,430 | 3,370 | 3,375 | -1.32% | 254,100 | - | +4.36% | - | - |
| 05/15 | 3,315 | 3,485 | 3,295 | 3,420 | +3.01% | 405,200 | - | +5.82% | - | - |
| 05/14 | 3,140 | 3,390 | 3,095 | 3,320 | +6.92% | 900,500 | - | +2.91% | - | - |
| 05/13 | 3,145 | 3,170 | 3,105 | 3,105 | -0.32% | 158,400 | - | -3.72% | - | - |
| 05/12 | 3,145 | 3,190 | 3,100 | 3,115 | -1.58% | 155,800 | - | -3.62% | - | - |
| 05/11 | 3,155 | 3,195 | 3,145 | 3,165 | -0.31% | 143,600 | - | -2.31% | - | - |
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 |
| 2026年 3月期 | 3,600 2/13 | 2,395 4/7 | 2,175,100 5/14 | 2547億667万 | 1694億5069万 | +9.18% 5/14 | -5.54% 3/12 |
| 最新 | 3,495 2026/10/2 | 148,900 | 2231億491万 | -5.54% 3,700 | |||
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）
- 2026/10/02 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
1,045円（2011/03/15） - 234%（3.34倍）
3,495円（10/2）
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。
