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
10/27	2,116	2,119	2,073	2,082	-2.39%	1,826,400	-	+2.01%	-	-
10/26	2,105	2,148	2,095	2,133	+1.28%	1,616,300	-	+4.51%	-	-
10/23	2,127	2,159	2,106	2,106	+1.06%	1,843,100	-	+3.29%	-	-
10/22	2,072	2,095	2,071	2,084	+0.58%	1,137,500	-	+2.26%	-	-
10/21	2,105	2,107	2,072	2,072	-1.33%	1,126,900	-	+1.67%	-	-
10/20	2,083	2,100	2,076	2,100	+0.82%	899,300	-	+3.09%	-	-
10/19	2,098	2,107	2,076	2,083	+0.43%	1,266,000	-	+2.36%	-	-
10/16	2,035	2,089	2,035	2,074	+0.05%	1,269,400	-	+1.92%	-	-
10/15	2,070	2,090	2,057	2,073	+1.57%	1,202,200	-	+1.97%	-	-
10/14	2,039	2,048	2,025	2,041	+0.15%	1,108,800	-	+0.49%	-	-
10/13	2,040	2,055	2,023	2,038	+0.15%	1,071,800	-	+0.34%	-	-
10/09	2,030	2,047	2,017	2,035	+1.4%	1,337,200	-	+0.05%	-	-
10/08	2,025	2,025	1,989	2,007	-0.1%	1,607,100	-	-1.47%	-	-
10/07	1,989	2,022	1,982	2,009	+1.06%	1,500,900	-	-1.57%	-	-
10/06	1,988	2,001	1,976	1,988	+0.2%	1,333,600	-	-2.83%	-	-
10/05	1,990	1,996	1,965	1,984	-0.65%	1,578,600	-	-3.22%	-	-
10/02	2,000	2,014	1,985	1,997	-0.55%	2,067,800	-	-2.87%	-	-
10/01	1,987	2,034	1,974	2,008	+1.06%	2,066,400	-	-2.62%	-	-
10/01	株式分割 1→3
09/30	1,953	1,993	1,941	1,987	+1.58%	1,847,600	-	-3.82%	-	-
09/29	2,007	2,014	1,941	1,956	-3.07%	1,367,500	-	-5.64%	-	-
09/28	2,015	2,031	2,013	2,018	+0.17%	1,682,100	-	-2.98%	-	-
09/25	2,007	2,022	2,004	2,015	+0.08%	1,246,800	-	-3.28%	-	-
09/24	2,043	2,043	2,003	2,013	-0.64%	1,577,400	-	-3.55%	-	-
09/18	2,083	2,083	2,026	2,026	-3.4%	3,679,500	-	-3.11%	-	-
09/17	2,096	2,106	2,085	2,097	+1.3%	1,035,900	-	+0.16%	-	-
09/16	2,115	2,116	2,070	2,070	-0.64%	1,167,900	-	-1.08%	-	-
09/15	2,117	2,121	2,075	2,084	-0.68%	1,273,800	-	-0.45%	-	-
09/14	2,104	2,112	2,084	2,098	+0.75%	1,503,300	-	+0.33%	-	-
09/11	2,018	2,082	2,018	2,082	+1.69%	2,418,000	-	-0.27%	-	-
09/10	2,035	2,056	2,029	2,048	+0.02%	1,750,500	-	-1.79%	-	-
09/09	2,056	2,063	2,038	2,047	-1.08%	1,847,100	-	-1.62%	-	-
09/08	2,027	2,074	2,024	2,070	+2.19%	1,848,600	-	-0.31%	-	-
09/07	2,030	2,040	2,019	2,025	-0.23%	1,473,000	-	-2.53%	-	-
09/04	2,033	2,045	2,006	2,030	-0.46%	2,062,200	-	-2.4%	-	-
09/03	2,069	2,088	2,039	2,039	-3.29%	2,495,400	-	-2.28%	-	-
09/02	2,103	2,134	2,100	2,109	-0.74%	1,340,400	-	+0.7%	-	-
09/01	2,100	2,132	2,100	2,124	+1.11%	998,700	-	+1.35%	-	-
08/31	2,118	2,126	2,094	2,101	-0.97%	1,502,700	-	+0.24%	-	-
08/28	2,103	2,126	2,100	2,122	+0.52%	1,265,100	-	+1.22%	-	-
08/27	2,116	2,137	2,106	2,111	-0.53%	1,056,900	-	+0.84%	-	-
08/26	2,133	2,144	2,113	2,122	-0.64%	901,800	-	+1.43%	-	-
08/25	2,162	2,169	2,132	2,136	+0.25%	1,029,600	-	+2.19%	-	-
08/24	2,144	2,148	2,117	2,130	-0.5%	1,317,300	-	+2.03%	-	-
08/21	2,128	2,169	2,128	2,141	+0.14%	2,424,000	-	+2.69%	-	-
08/20	2,139	2,143	2,114	2,138	+1.41%	1,919,400	-	+2.74%	-	-
08/19	2,136	2,143	2,083	2,108	+0.02%	1,949,100	-	+1.46%	-	-
08/18	2,074	2,111	2,064	2,108	+0.29%	2,148,000	-	+1.59%	-	-
08/17	2,117	2,117	2,091	2,102	-0.02%	1,300,200	-	+1.4%	-	-
08/14	2,079	2,110	2,067	2,102	+1.32%	1,826,100	-	+1.46%	-	-
08/13	2,082	2,086	2,048	2,075	+0.63%	1,766,700	-	+0.14%	-	-
08/12	2,057	2,075	2,050	2,062	+1.44%	1,538,400	-	-0.58%	-	-
08/10	2,006	2,047	2,000	2,033	-0.2%	1,336,500	-	-1.99%	-	-
08/07	2,018	2,043	2,005	2,037	+1.87%	1,846,800	-	-1.8%	-	-
08/06	1,953	2,001	1,953	1,999	+2.35%	2,523,000	-	-3.6%	-	-
08/05	1,924	1,983	1,919	1,953	+1.1%	2,907,000	-	-5.77%	-	-
08/04	1,988	1,992	1,914	1,932	-8.41%	6,500,400	-	-6.89%	-	-
08/03	2,104	2,131	2,085	2,109	+1.25%	2,697,600	-	+1.51%	-	-
07/31	2,125	2,146	2,082	2,083	-4.96%	2,642,400	-	+0.4%	-	-
07/30	2,223	2,241	2,177	2,192	-1.41%	1,752,600	-	+5.84%	-	-
07/29	2,192	2,241	2,162	2,223	+3.01%	1,754,700	-	+7.77%	-	-
07/28	2,150	2,175	2,140	2,158	+1.41%	1,429,200	-	+5.08%	-	-
07/27	2,110	2,128	2,096	2,128	+2.14%	1,332,900	-	+4.02%	-	-
07/24	2,054	2,087	2,047	2,084	+1.25%	1,170,600	-	+2.14%	-	-
07/23	2,057	2,063	2,048	2,058	-0.88%	1,152,000	-	+1.08%	-	-
07/22	2,056	2,081	2,048	2,076	-0.35%	1,555,200	-	+2.18%	-	-
07/21	2,098	2,125	2,073	2,084	-0.16%	1,599,000	-	+2.64%	-	-
07/17	2,076	2,115	2,075	2,087	+1.76%	1,815,900	-	+2.96%	-	-
07/16	2,045	2,064	2,041	2,051	+0.79%	1,184,400	-	+1.28%	-	-
07/15	2,061	2,071	2,032	2,035	-1.26%	1,406,100	-	+0.54%	-	-
07/14	2,067	2,088	2,052	2,061	+0.41%	1,237,200	-	+1.88%	-	-
07/13	2,062	2,069	2,042	2,053	-0.13%	1,024,500	-	+1.57%	-	-
07/10	2,088	2,088	2,050	2,055	-0.87%	1,404,600	-	+1.7%	-	-
07/09	2,087	2,087	2,059	2,073	-1.52%	1,185,000	-	+2.74%	-	-
07/08	2,108	2,119	2,086	2,105	-0.06%	1,830,900	-	+4.64%	-	-
07/07	2,083	2,115	2,063	2,107	+1.75%	1,777,500	-	+4.97%	-	-
07/06	2,050	2,075	2,048	2,070	+1.54%	940,200	-	+3.46%	-	-
07/03	2,060	2,087	2,039	2,039	+0.54%	1,516,200	-	+2.1%	-	-
07/02	2,023	2,035	2,008	2,028	+1.93%	1,201,200	-	+1.55%	-	-
07/01	1,981	2,009	1,968	1,990	+0.27%	1,989,600	-	-0.32%	-	-
06/30	2,017	2,031	1,984	1,984	-1.51%	2,349,600	-	-0.58%	-	-
06/29	2,007	2,057	2,003	2,015	-0.77%	1,752,900	-	+0.94%	-	-
06/26	2,004	2,039	1,986	2,030	+1.87%	1,335,900	-	+1.77%	-	-
06/25	1,998	2,021	1,992	1,993	-0.18%	1,347,000	-	-0.1%	-	-
06/24	1,993	2,014	1,973	1,997	+0.34%	1,063,200	-	-0.07%	-	-
06/23	1,960	2,006	1,958	1,990	+1.55%	1,689,600	-	-0.65%	-	-
06/22	1,981	1,985	1,960	1,960	-0.83%	1,134,000	-	-2.41%	-	-
06/19	1,950	1,981	1,934	1,976	+0.24%	1,589,100	-	-1.74%	-	-
06/18	1,967	1,984	1,956	1,971	+0.07%	1,300,500	-	-2.07%	-	-
06/17	2,003	2,017	1,966	1,970	-2.31%	1,997,400	-	-2.28%	-	-
06/16	2,026	2,038	2,001	2,017	-0.64%	1,083,300	-	-0.21%	-	-
06/15	2,025	2,061	2,020	2,030	+0.36%	1,199,700	-	+0.43%	-	-
06/12	2,049	2,049	2,008	2,022	+0.17%	2,165,700	-	+0.07%	-	-
06/11	2,053	2,065	2,010	2,019	-0.46%	1,371,900	-	-0.44%	-	-
06/10	2,011	2,028	1,984	2,028	+1.11%	1,936,800	-	-0.33%	-	-
06/09	2,013	2,050	2,004	2,006	-1.54%	1,694,100	-	-1.71%	-	-
06/08	2,014	2,037	2,004	2,037	+2.84%	1,777,800	-	-0.47%	-	-
06/05	1,962	1,997	1,959	1,981	+1.83%	1,577,100	-	-3.51%	-	-
06/04	1,970	1,984	1,945	1,945	-1.25%	1,347,900	-	-5.57%	-	-
06/03	1,932	1,976	1,927	1,970	+1.3%	1,764,600	-	-4.83%	-	-
06/02	1,953	1,979	1,905	1,945	-1.54%	2,072,400	-	-6.46%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	826 1,239 6/11	658 987 5/1	6,556,500 4,371,000 3/12	-	-	2700億2199万 3/31
2011年 3月期	845 1,267 4/12	567 851 3/17	6,541,500 4,361,000 8/9	2894億3981万	1944億669万	2398億6725万 3/31
2012年 3月期	787 1,180 7/8	612 919 1/18 918 11/28	6,934,500 4,623,000 8/3	2695億6510万	2097億1251万	2398億6725万 3/30
2013年 3月期	1,066 1,599 3/15	615 923 6/4	11,284,500 7,523,000 3/15	3652億8355万	2108億5473万	3543億1819万 3/29
2014年 3月期	1,242 1,863 1/8	861 1,292 10/8	7,927,500 5,285,000 2/14	4255億9368万	2951億5094万	3128億4290万 3/31
2015年 3月期	1,999 2,999 1/28	1,003 1,505 4/1	7,197,000 4,798,000 11/4	6117億9600万	3438億1025万	5640億4969万 3/31
2016年 3月期	2,157 3,235 8/4	1,390 2,085 1/21	5,989,500 3,993,000 2/2	6599億4000万	4253億4000万	5053億9198万 3/31
2017年 3月期	2,170 3,255 1/4	1,487 2,231 8/19	6,433,500 4,289,000 11/2	6640億2000万	4551億2400万	6300億7775万 3/31
2018年 3月期	2,440 3,660 6/15	1,428 2,142 3/26	10,567,500 7,045,000 11/2	7718億7679万	4605億1202万	4685億5798万 3/30
2019年 3月期	1,610 4,830 4/19	1,218 3,655 10/31	6,957,300 2,319,100 5/31	5192億473万	3929億630万	4100億386万 3/29
2020年 3月期	1,647 4,940 1/17	967 2,900 3/19	4,374,300 1,458,100 3/19	5086億1698万	2985億8082万	3874億9139万 3/31
2021年 3月期	1,700 5,100 3/15	1,073 3,220 4/3	3,792,600 1,264,200 5/29	5250億9041万	3315億2767万	4849億1787万 3/31
2022年 3月期	1,700 5,100 5/10	1,263 3,790 12/2	23,916,600 7,972,200 11/30	5250億9041万	3902億1424万	4245億4815万 3/31
2023年 3月期	1,457 4,370 7/7	1,163 3,490 11/4	3,324,000 1,108,000 6/29	4499億3041万	3593億2657万	3930億204万 3/31
2024年 3月期	1,816 5,449 2/26	1,255 3,765 5/12	8,299,800 2,766,600 2/1	5610億2306万	3876億4027万	5222億8620万 3/29
2025年 3月期	1,873 5,619 9/10	1,463 4,388 2/18	8,163,600 2,721,200 2/3	5785億2608万	4517億8367万	4959億4360万 3/31
2026年 3月期	2,416 7,248 3/2	1,594 4,781 4/7	10,416,900 3,472,300 7/16	7182億4058万	4737億7321万	6616億6395万 3/31
最新	2,082 2026/10/27		1,826,400	5886億5427万

日本ハム（2282）の時価総額の推移

2026/06/02～2026/10/27

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート