- 2296
- 2026/09/16
- 時価
- 2890億円
- PER 予
- 15.43倍
- 2017年以降
- 8.53-29.15倍
（2017-2026年） - PBR
- 0.97倍
- 2017年以降
- 0.66-1.6倍
（2017-2026年） - 配当 予
- 3.08%
- ROE 予
- 6.3%
- ROA 予
- 3.37%
- 資料
- Link
- CSV,JSON
伊藤ハム米久 HD（2296）の株価チャート
株価
9/16
- 前日 (9/15)
- 5,010
- 始値
- 5,040
- 高値
- 5,070
- 安値
- 5,010
- 終値 +0.4%
- 5,030
- 出来高 +24.71%
- 95,400
乖離率
- 株価（5日）
移動平均値 - +0.44%
5,008 - 株価（25日）
移動平均値 - -0.87%
5,074 - 出来高（5日）
移動平均値 - -4.87%
100,280
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 5,040 | 5,070 | 5,010 | 5,030 | +0.4% | 95,400 | - | -0.87% | - | - |
| 09/15 | 5,050 | 5,080 | 4,995 | 5,010 | -0.6% | 76,500 | - | -1.26% | - | - |
| 09/14 | 5,000 | 5,050 | 5,000 | 5,040 | +0.8% | 114,500 | - | -0.67% | - | - |
| 09/11 | 4,950 | 5,000 | 4,935 | 5,000 | +0.81% | 103,900 | - | -1.38% | - | - |
| 09/10 | 4,975 | 4,990 | 4,960 | 4,960 | -0.8% | 111,100 | - | -2.07% | - | - |
| 09/09 | 5,070 | 5,070 | 5,000 | 5,000 | -1.38% | 107,700 | - | -1.21% | - | - |
| 09/08 | 5,000 | 5,070 | 4,990 | 5,070 | +1.4% | 123,600 | - | +0.3% | - | - |
| 09/07 | 5,010 | 5,040 | 5,000 | 5,000 | -0.79% | 91,000 | - | -1.01% | - | - |
| 09/04 | 5,050 | 5,090 | 5,020 | 5,040 | -0.59% | 93,800 | - | -0.14% | - | - |
| 09/03 | 5,100 | 5,130 | 5,060 | 5,070 | -0.78% | 94,900 | - | +0.44% | - | - |
| 09/02 | 5,120 | 5,160 | 5,110 | 5,110 | -0.58% | 66,500 | - | +1.19% | - | - |
| 09/01 | 5,120 | 5,190 | 5,120 | 5,140 | +0.39% | 110,500 | - | +1.86% | - | - |
| 08/31 | 5,110 | 5,160 | 5,100 | 5,120 | +0.2% | 99,800 | - | +1.63% | - | - |
| 08/28 | 5,100 | 5,120 | 5,080 | 5,110 | +0.2% | 59,100 | - | +1.65% | - | - |
| 08/27 | 5,110 | 5,160 | 5,080 | 5,100 | -0.97% | 72,000 | - | +1.67% | - | - |
| 08/26 | 5,150 | 5,180 | 5,120 | 5,150 | +0.39% | 82,800 | - | +2.86% | - | - |
| 08/25 | 5,150 | 5,170 | 5,120 | 5,130 | -0.19% | 73,500 | - | +2.7% | - | - |
| 08/24 | 5,150 | 5,180 | 5,100 | 5,140 | +0.59% | 84,700 | - | +3.11% | - | - |
| 08/21 | 5,100 | 5,150 | 5,090 | 5,110 | +0.39% | 83,100 | - | +2.78% | - | - |
| 08/20 | 5,100 | 5,140 | 5,030 | 5,090 | 0% | 107,300 | - | +2.6% | - | - |
| 08/19 | 5,110 | 5,130 | 5,030 | 5,090 | -0.2% | 91,000 | - | +2.79% | - | - |
| 08/18 | 5,030 | 5,110 | 5,020 | 5,100 | +0.79% | 96,600 | - | +3.2% | - | - |
| 08/17 | 5,110 | 5,120 | 5,050 | 5,060 | -0.98% | 109,500 | - | +2.64% | - | - |
| 08/14 | 5,060 | 5,120 | 5,030 | 5,110 | +0.79% | 156,800 | - | +3.8% | - | - |
| 08/13 | 5,030 | 5,080 | 5,000 | 5,070 | +0.8% | 128,000 | - | +3.11% | - | - |
| 08/12 | 5,040 | 5,060 | 5,000 | 5,030 | +0.4% | 126,700 | - | +2.51% | - | - |
| 08/10 | 4,930 | 5,020 | 4,905 | 5,010 | +1.52% | 125,300 | - | +2.29% | - | - |
| 08/07 | 4,900 | 4,980 | 4,855 | 4,935 | +0.92% | 125,300 | - | +1% | - | - |
| 08/06 | 4,850 | 4,900 | 4,840 | 4,890 | +0.72% | 142,500 | - | +0.27% | - | - |
| 08/05 | 4,830 | 4,885 | 4,810 | 4,855 | +0.21% | 157,100 | - | -0.23% | - | - |
| 08/04 | 4,980 | 5,010 | 4,840 | 4,845 | -2.32% | 238,400 | - | -0.31% | - | - |
| 08/03 | 5,050 | 5,070 | 4,890 | 4,960 | +1.12% | 331,000 | - | +2.14% | - | - |
| 07/31 | 4,995 | 5,010 | 4,895 | 4,905 | -3.06% | 181,200 | - | +1.22% | - | - |
| 07/30 | 5,120 | 5,130 | 5,030 | 5,060 | -1.17% | 138,000 | - | +4.61% | - | - |
| 07/29 | 5,050 | 5,170 | 5,000 | 5,120 | +2.2% | 217,700 | - | +6.2% | - | - |
| 07/28 | 4,990 | 5,010 | 4,965 | 5,010 | +1.31% | 212,400 | - | +4.29% | - | - |
| 07/27 | 4,885 | 4,960 | 4,875 | 4,945 | +1.96% | 152,500 | - | +3.26% | - | - |
| 07/24 | 4,805 | 4,870 | 4,795 | 4,850 | +0.52% | 95,300 | - | +1.46% | - | - |
| 07/23 | 4,845 | 4,850 | 4,805 | 4,825 | -1.03% | 95,100 | - | +1.05% | - | - |
| 07/22 | 4,830 | 4,890 | 4,805 | 4,875 | +0.41% | 141,000 | - | +2.2% | - | - |
| 07/21 | 4,900 | 4,935 | 4,845 | 4,855 | -0.41% | 139,500 | - | +1.93% | - | - |
| 07/17 | 4,900 | 4,940 | 4,850 | 4,875 | +0.93% | 167,900 | - | +2.44% | - | - |
| 07/16 | 4,850 | 4,890 | 4,815 | 4,830 | -0.1% | 109,000 | - | +1.53% | - | - |
| 07/15 | 4,890 | 4,890 | 4,805 | 4,835 | -0.41% | 111,600 | - | +1.66% | - | - |
| 07/14 | 4,880 | 4,905 | 4,820 | 4,855 | +0.41% | 109,600 | - | +2.08% | - | - |
| 07/13 | 4,855 | 4,880 | 4,830 | 4,835 | +0.31% | 88,400 | - | +1.75% | - | - |
| 07/10 | 4,860 | 4,865 | 4,810 | 4,820 | -1.03% | 144,100 | - | +1.5% | - | - |
| 07/09 | 4,925 | 4,925 | 4,860 | 4,870 | -1.72% | 147,600 | - | +2.66% | - | - |
| 07/08 | 4,905 | 5,000 | 4,895 | 4,955 | +2.48% | 292,800 | - | +4.62% | - | - |
| 07/07 | 4,800 | 4,870 | 4,785 | 4,835 | +0.73% | 136,000 | - | +2.28% | - | - |
| 07/06 | 4,715 | 4,820 | 4,715 | 4,800 | +1.69% | 115,700 | - | +1.63% | - | - |
| 07/03 | 4,760 | 4,795 | 4,705 | 4,720 | +0.21% | 158,900 | - | -0.06% | - | - |
| 07/02 | 4,650 | 4,710 | 4,625 | 4,710 | +2.28% | 183,500 | - | -0.42% | - | - |
| 07/01 | 4,670 | 4,670 | 4,605 | 4,605 | -2.02% | 177,400 | - | -2.83% | - | - |
| 06/30 | 4,745 | 4,785 | 4,700 | 4,700 | -0.95% | 211,800 | - | -1.05% | - | - |
| 06/29 | 4,725 | 4,765 | 4,690 | 4,745 | +0.64% | 153,200 | - | -0.27% | - | - |
| 06/26 | 4,695 | 4,725 | 4,670 | 4,715 | +0.96% | 132,000 | - | -1.03% | - | - |
| 06/25 | 4,715 | 4,715 | 4,670 | 4,670 | -0.21% | 114,700 | - | -2.1% | - | - |
| 06/24 | 4,680 | 4,730 | 4,665 | 4,680 | +0.11% | 161,100 | - | -2.09% | - | - |
| 06/23 | 4,660 | 4,680 | 4,625 | 4,675 | +0.75% | 146,000 | - | -2.36% | - | - |
| 06/22 | 4,705 | 4,730 | 4,635 | 4,640 | -1.9% | 154,300 | - | -3.33% | - | - |
| 06/19 | 4,725 | 4,760 | 4,695 | 4,730 | +0.32% | 217,500 | - | -1.66% | - | - |
| 06/18 | 4,690 | 4,725 | 4,680 | 4,715 | +0.43% | 149,300 | - | -2.18% | - | - |
| 06/17 | 4,750 | 4,795 | 4,695 | 4,695 | -0.53% | 142,200 | - | -2.77% | - | - |
| 06/16 | 4,720 | 4,725 | 4,675 | 4,720 | -0.63% | 122,900 | - | -2.48% | - | - |
| 06/15 | 4,820 | 4,830 | 4,725 | 4,750 | -1.35% | 167,700 | - | -2.02% | - | - |
| 06/12 | 4,800 | 4,835 | 4,780 | 4,815 | +0.21% | 166,300 | - | -0.8% | - | - |
| 06/11 | 4,870 | 4,890 | 4,785 | 4,805 | -0.83% | 181,000 | - | -1.09% | - | - |
| 06/10 | 4,795 | 4,860 | 4,780 | 4,845 | +2.11% | 194,600 | - | -0.49% | - | - |
| 06/09 | 4,785 | 4,805 | 4,735 | 4,745 | -0.21% | 154,500 | - | -2.81% | - | - |
| 06/08 | 4,730 | 4,765 | 4,705 | 4,755 | +1.17% | 216,300 | - | -2.98% | - | - |
| 06/05 | 4,675 | 4,730 | 4,670 | 4,700 | +0.64% | 156,300 | - | -4.53% | - | - |
| 06/04 | 4,715 | 4,720 | 4,660 | 4,670 | -1.37% | 126,200 | - | -5.54% | - | - |
| 06/03 | 4,720 | 4,735 | 4,670 | 4,735 | -0.21% | 157,400 | - | -4.69% | - | - |
| 06/02 | 4,725 | 4,800 | 4,645 | 4,745 | -0.84% | 319,000 | - | -4.89% | - | - |
| 06/01 | 4,890 | 4,890 | 4,785 | 4,785 | -2.55% | 295,300 | - | -4.53% | - | - |
| 05/29 | 4,900 | 4,975 | 4,890 | 4,910 | -0.1% | 206,400 | - | -2.52% | - | - |
| 05/28 | 4,930 | 4,965 | 4,900 | 4,915 | +0.31% | 155,100 | - | -2.85% | - | - |
| 05/27 | 4,900 | 4,915 | 4,855 | 4,900 | 0% | 213,200 | - | -3.58% | - | - |
| 05/26 | 4,860 | 4,930 | 4,845 | 4,900 | +0.41% | 175,900 | - | -4.03% | - | - |
| 05/25 | 4,875 | 4,900 | 4,850 | 4,880 | +0.1% | 183,700 | - | -4.89% | - | - |
| 05/22 | 4,900 | 4,900 | 4,805 | 4,875 | -0.61% | 191,000 | - | -5.47% | - | - |
| 05/21 | 4,915 | 4,960 | 4,890 | 4,905 | +0.1% | 225,200 | - | -5.4% | - | - |
| 05/20 | 4,965 | 4,985 | 4,860 | 4,900 | -1.51% | 195,600 | - | -6.04% | - | - |
| 05/19 | 4,915 | 4,990 | 4,905 | 4,975 | +1.84% | 165,300 | - | -5.22% | - | - |
| 05/18 | 4,965 | 4,965 | 4,865 | 4,885 | -1.61% | 212,900 | - | -7.53% | - | - |
| 05/15 | 4,935 | 4,975 | 4,915 | 4,965 | +0.1% | 246,900 | - | -6.66% | - | - |
| 05/14 | 4,980 | 4,990 | 4,930 | 4,960 | +0.2% | 155,400 | - | -7.36% | - | - |
| 05/13 | 4,945 | 5,080 | 4,935 | 4,950 | +0.61% | 283,300 | - | -8.15% | - | - |
| 05/12 | 4,895 | 4,965 | 4,895 | 4,920 | +0.41% | 161,700 | - | -9.34% | - | - |
| 05/11 | 4,855 | 4,945 | 4,845 | 4,900 | -0.31% | 294,800 | - | -10.34% | - | - |
| 05/08 | 5,070 | 5,070 | 4,880 | 4,915 | -3.25% | 421,100 | - | -10.6% | - | - |
| 05/07 | 5,180 | 5,270 | 5,080 | 5,080 | -2.12% | 413,600 | - | -8.17% | - | - |
| 05/01 | 5,180 | 5,220 | 5,010 | 5,190 | -0.57% | 442,700 | - | -6.81% | - | - |
| 04/30 | 5,280 | 5,290 | 5,180 | 5,220 | -1.32% | 215,600 | - | -6.84% | - | - |
| 04/28 | 5,220 | 5,290 | 5,220 | 5,290 | +1.15% | 182,300 | - | -6.11% | - | - |
| 04/27 | 5,230 | 5,270 | 5,200 | 5,230 | -0.57% | 184,500 | - | -7.61% | - | - |
| 04/24 | 5,280 | 5,300 | 5,230 | 5,260 | -0.38% | 200,600 | - | -7.49% | - | - |
| 04/23 | 5,300 | 5,310 | 5,250 | 5,280 | -0.75% | 255,700 | - | -7.63% | - | - |
| 04/22 | 5,400 | 5,410 | 5,320 | 5,320 | -1.3% | 190,300 | - | -7.45% | - | - |
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 | |
| 2017年 3月期 | 5,715 1,143 2/28 | 3,530 706 4/1 | 643,860 3,219,300 9/16 | 3398億6768万 | - | +19.12% 6/8 | -8.63% 6/24 |
| 2018年 3月期 | 5,560 1,112 11/9 | 4,325 865 3/5 865 3/2 | 334,340 1,671,700 2/6 | 3306億5882万 | 2572億1212万 | +5.73% 4/5 | -12.44% 2/6 |
| 2019年 3月期 | 5,220 1,044 5/15 | 3,050 610 12/25 | 315,800 1,579,000 8/2 | 3104億3868万 | 1813億8658万 | +6.33% 3/26 | -14.06% 12/25 |
| 2020年 3月期 | 3,815 763 6/21 | 2,535 507 3/13 | 316,740 1,583,700 3/27 | 2268億8191万 | 1507億5901万 | +12.62% 6/21 | -17.27% 3/13 |
| 2021年 3月期 | 3,930 786 9/28 | 2,930 586 4/3 | 376,120 1,880,600 3/3 | 2337億2107万 | 1742億5006万 | +10.16% 9/28 | -6.93% 11/30 |
| 2022年 3月期 | 3,890 778 8/10 | 3,155 631 12/2 | 245,060 1,225,300 3/29 | 2313億4223万 | 1876億3104万 | +5.13% 7/14 | -6.44% 12/1 |
| 2023年 3月期 | 3,710 742 3/9 | 3,140 628 4/27 | 269,640 1,348,200 10/28 | 2132億1745万 | 1867億3897万 | +5.65% 5/9 | -3.33% 8/4 |
| 2024年 3月期 | 4,290 3/21 | 3,475 695 5/31 695 4/6 | 253,780 1,268,900 8/22 | 2465億5063万 | 1997億1176万 | +10.54% 8/28 | -4.73% 3/28 |
| 2025年 3月期 | 4,490 7/18 | 3,575 8/5 | 603,100 3/24 | 2580億4483万 | 2054億5886万 | +14.57% 5/2 | -16.01% 8/5 |
| 2026年 3月期 | 6,480 2/27 | 3,800 4/7 | 1,367,500 5/2 | 3724億1215万 | 2183億8984万 | +13.59% 5/8 | -10.61% 5/8 |
| 最新 | 5,030 2026/9/16 | 95,400 | 2890億7918万 | -0.87% 5,074 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/09/16 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
2,535円（2020/03/13） - 98%（1.98倍）
5,030円（9/16）
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。
