伊藤ハム米久 HD（2296）の株価チャート
株価
4/17
- 前日 (4/16)
- 5,500
- 始値
- 5,480
- 高値
- 5,540
- 安値
- 5,430
- 終値 +0.18%
- 5,510
- 出来高 +7.11%
- 235,000
乖離率
- 株価（5日）
移動平均値 - -0.33%
5,528 - 株価（25日）
移動平均値 - -5.25%
5,815 - 出来高（5日）
移動平均値 - +15.06%
204,240
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 | 5,480 | 5,540 | 5,430 | 5,510 | +0.18% | 235,000 | 3166億6527万 | -5.25% | 16.9 | 1.05 |
| 04/16 | 5,510 | 5,540 | 5,490 | 5,500 | -0.36% | 219,400 | 3160億9056万 | -5.69% | 16.87 | 1.05 |
| 04/15 | 5,520 | 5,570 | 5,500 | 5,520 | 0% | 130,600 | 3172億3998万 | -5.72% | 16.93 | 1.06 |
| 04/14 | 5,590 | 5,610 | 5,500 | 5,520 | -1.25% | 226,300 | 3172億3998万 | -6.06% | 16.93 | 1.06 |
| 04/13 | 5,650 | 5,690 | 5,590 | 5,590 | -1.06% | 209,900 | 3212億6295万 | -5.21% | 17.15 | 1.07 |
| 04/10 | 5,760 | 5,770 | 5,650 | 5,650 | -1.74% | 203,700 | 3247億1121万 | -4.53% | 17.33 | 1.08 |
| 04/09 | 5,830 | 5,880 | 5,750 | 5,750 | -1.03% | 135,300 | 3304億5831万 | -3.18% | 17.64 | 1.1 |
| 04/08 | 5,830 | 5,860 | 5,800 | 5,810 | +0.35% | 209,300 | 3339億657万 | -2.42% | 17.82 | 1.11 |
| 04/07 | 5,820 | 5,860 | 5,760 | 5,790 | -0.86% | 153,100 | 3327億5715万 | -3.08% | 17.76 | 1.11 |
| 04/06 | 5,850 | 5,890 | 5,830 | 5,840 | -0.17% | 85,600 | 3356億3070万 | -2.63% | 17.91 | 1.12 |
| 04/03 | 5,880 | 5,920 | 5,840 | 5,850 | -0.68% | 106,700 | 3362億541万 | -2.87% | 17.95 | 1.12 |
| 04/02 | 5,860 | 5,910 | 5,840 | 5,890 | +0.51% | 182,000 | 3385億425万 | -2.5% | 18.07 | 1.13 |
| 04/01 | 5,780 | 5,860 | 5,760 | 5,860 | +2.09% | 198,500 | 3367億8012万 | -3.28% | 17.98 | 1.12 |
| 03/31 | 5,750 | 5,830 | 5,730 | 5,740 | -0.35% | 218,000 | 3298億8360万 | -5.53% | 17.61 | 1.1 |
| 03/30 | 5,740 | 5,810 | 5,700 | 5,760 | -4.16% | 385,600 | 3310億3302万 | -5.5% | 17.67 | 1.1 |
| 03/27 | 6,040 | 6,070 | 5,990 | 6,010 | -0.33% | 437,700 | 3454億77万 | -1.7% | 18.44 | 1.15 |
| 03/26 | 6,060 | 6,060 | 5,980 | 6,030 | +0.33% | 325,400 | 3465億5019万 | -1.49% | 18.5 | 1.15 |
| 03/25 | 6,030 | 6,050 | 6,000 | 6,010 | +0.84% | 190,100 | 3454億77万 | -1.89% | 18.44 | 1.15 |
| 03/24 | 5,940 | 5,990 | 5,920 | 5,960 | +1.71% | 187,200 | 3425億2722万 | -2.82% | 18.28 | 1.14 |
| 03/23 | 5,960 | 5,960 | 5,860 | 5,860 | -2.17% | 366,500 | 3367億8012万 | -4.61% | 17.98 | 1.12 |
| 03/19 | 6,040 | 6,050 | 5,990 | 5,990 | -1.64% | 296,600 | 3442億5135万 | -2.74% | 18.37 | 1.15 |
| 03/18 | 6,000 | 6,090 | 5,980 | 6,090 | +1.67% | 128,400 | 3499億9845万 | -1.22% | 18.68 | 1.16 |
| 03/17 | 5,950 | 6,010 | 5,950 | 5,990 | +1.01% | 104,200 | 3442億5135万 | -2.85% | 18.37 | 1.15 |
| 03/16 | 5,930 | 5,980 | 5,900 | 5,930 | 0% | 173,300 | 3408億309万 | -3.86% | 18.19 | 1.13 |
| 03/13 | 5,920 | 5,990 | 5,920 | 5,930 | -0.17% | 204,000 | 3408億309万 | -3.94% | 18.19 | 1.13 |
| 03/12 | 6,050 | 6,050 | 5,930 | 5,940 | -1.98% | 360,900 | 3413億7780万 | -3.84% | 18.22 | 1.14 |
| 03/11 | 6,090 | 6,120 | 6,060 | 6,060 | 0% | 141,800 | 3482億7432万 | -1.91% | 18.59 | 1.16 |
| 03/10 | 6,130 | 6,140 | 6,060 | 6,060 | +0.33% | 192,500 | 3482億7432万 | -1.89% | 18.59 | 1.16 |
| 03/09 | 6,030 | 6,080 | 5,980 | 6,040 | -1.15% | 298,600 | 3471億2490万 | -2.19% | 18.53 | 1.15 |
| 03/06 | 6,150 | 6,150 | 6,060 | 6,110 | -0.97% | 229,900 | 3511億4787万 | -1.02% | 18.74 | 1.17 |
| 03/05 | 6,340 | 6,340 | 6,170 | 6,170 | +0.49% | 170,200 | 3545億9613万 | +0.03% | 18.93 | 1.18 |
| 03/04 | 6,220 | 6,220 | 6,060 | 6,140 | -2.54% | 320,700 | 3528億7200万 | -0.36% | 18.84 | 1.17 |
| 03/03 | 6,400 | 6,400 | 6,290 | 6,300 | -1.56% | 263,500 | 3620億6736万 | +2.32% | 19.33 | 1.2 |
| 03/02 | 6,400 | 6,470 | 6,360 | 6,400 | -0.78% | 199,800 | 3678億1447万 | +4.15% | 19.63 | 1.22 |
| 02/27 | 6,310 | 6,480 | 6,290 | 6,450 | +2.38% | 185,100 | 3706億8802万 | +5.22% | 19.79 | 1.23 |
| 02/26 | 6,350 | 6,370 | 6,280 | 6,300 | -0.79% | 212,700 | 3620億6736万 | +3.08% | 19.33 | 1.2 |
| 02/25 | 6,290 | 6,350 | 6,250 | 6,350 | +1.11% | 193,500 | 3649億4091万 | +4.06% | 19.48 | 1.21 |
| 02/24 | 6,240 | 6,310 | 6,190 | 6,280 | +1.13% | 164,300 | 3609億1794万 | +3.19% | 19.26 | 1.2 |
| 02/20 | 6,200 | 6,230 | 6,160 | 6,210 | -0.32% | 120,100 | 3568億9497万 | +2.29% | 19.05 | 1.19 |
| 02/19 | 6,190 | 6,250 | 6,130 | 6,230 | +0.48% | 155,400 | 3580億4439万 | +2.86% | 19.11 | 1.19 |
| 02/18 | 6,160 | 6,220 | 6,150 | 6,200 | +0.81% | 100,400 | 3563億2026万 | +2.63% | 19.02 | 1.19 |
| 02/17 | 6,190 | 6,210 | 6,150 | 6,150 | -0.65% | 96,700 | 3534億4671万 | +2.11% | 18.87 | 1.18 |
| 02/16 | 6,240 | 6,240 | 6,170 | 6,190 | -0.32% | 132,200 | 3557億4555万 | +3.05% | 18.99 | 1.18 |
| 02/13 | 6,260 | 6,270 | 6,170 | 6,210 | -0.8% | 163,600 | 3568億9497万 | +3.71% | 19.05 | 1.19 |
| 02/12 | 6,160 | 6,260 | 6,140 | 6,260 | +2.12% | 139,900 | 3597億6852万 | +4.89% | 19.2 | 1.2 |
| 02/10 | 6,130 | 6,210 | 6,100 | 6,130 | +0.33% | 219,900 | 3522億9729万 | +3.09% | 18.8 | 1.17 |
| 02/09 | 6,130 | 6,150 | 6,030 | 6,110 | +0.99% | 201,100 | 3511億4787万 | +3.07% | 18.74 | 1.17 |
| 02/06 | 6,100 | 6,110 | 6,030 | 6,050 | -0.17% | 165,600 | 3476億9961万 | +2.42% | 18.56 | 1.16 |
| 02/05 | 6,100 | 6,150 | 6,000 | 6,060 | +0.5% | 275,600 | 3482億7432万 | +2.92% | 18.59 | 1.16 |
| 02/04 | 5,980 | 6,080 | 5,970 | 6,030 | +1.01% | 163,400 | 3465億5019万 | +2.66% | 18.5 | 1.15 |
| 02/03 | 6,020 | 6,050 | 5,970 | 5,970 | -1% | 174,900 | 3431億193万 | +1.86% | 18.31 | 1.14 |
| 02/02 | 6,030 | 6,080 | 6,030 | 6,030 | +0.33% | 125,000 | 3465億5019万 | +3.11% | 18.5 | 1.15 |
| 01/30 | 5,990 | 6,010 | 5,950 | 6,010 | +0.5% | 138,400 | 3454億77万 | +3.03% | 18.44 | 1.15 |
| 01/29 | 5,950 | 5,990 | 5,880 | 5,980 | 0% | 153,500 | 3436億7664万 | +2.78% | 18.34 | 1.14 |
| 01/28 | 6,010 | 6,010 | 5,960 | 5,980 | -0.83% | 106,800 | 3436億7664万 | +2.98% | 18.34 | 1.14 |
| 01/27 | 6,020 | 6,060 | 5,980 | 6,030 | +0.33% | 73,500 | 3465億5019万 | +4.04% | 18.5 | 1.15 |
| 01/26 | 6,000 | 6,030 | 5,980 | 6,010 | 0% | 113,100 | 3454億77万 | +3.98% | 18.44 | 1.15 |
| 01/23 | 6,020 | 6,060 | 5,980 | 6,010 | -0.17% | 108,400 | 3454億77万 | +4.16% | 18.44 | 1.15 |
| 01/22 | 5,990 | 6,040 | 5,930 | 6,020 | +0.17% | 165,800 | 3459億7548万 | +4.53% | 18.47 | 1.15 |
| 01/21 | 6,030 | 6,030 | 5,980 | 6,010 | -0.66% | 150,100 | 3454億77万 | +4.65% | 18.44 | 1.15 |
| 01/20 | 5,950 | 6,050 | 5,930 | 6,050 | +2.02% | 197,500 | 3476億9961万 | +5.62% | 18.56 | 1.16 |
| 01/19 | 6,000 | 6,010 | 5,930 | 5,930 | +0.34% | 193,300 | 3408億309万 | +3.78% | 18.19 | 1.13 |
| 01/16 | 5,860 | 5,920 | 5,840 | 5,910 | +0.85% | 149,800 | 3396億5367万 | +3.61% | 18.13 | 1.13 |
| 01/15 | 5,850 | 5,890 | 5,850 | 5,860 | +0.51% | 179,100 | 3367億8012万 | +2.92% | 17.98 | 1.12 |
| 01/14 | 5,760 | 5,830 | 5,750 | 5,830 | +1.22% | 171,600 | 3350億5599万 | +2.57% | 17.88 | 1.11 |
| 01/13 | 5,770 | 5,800 | 5,720 | 5,760 | +0.35% | 178,700 | 3310億3302万 | +1.46% | 17.67 | 1.1 |
| 01/09 | 5,740 | 5,770 | 5,740 | 5,740 | +0.17% | 111,600 | 3298億8360万 | +1.18% | 17.61 | 1.1 |
| 01/08 | 5,700 | 5,750 | 5,700 | 5,730 | +0.53% | 111,600 | 3293億889万 | +1.06% | 17.58 | 1.1 |
| 01/07 | 5,720 | 5,720 | 5,680 | 5,700 | 0% | 103,300 | 3275億8476万 | +0.55% | 17.49 | 1.09 |
| 01/06 | 5,700 | 5,720 | 5,680 | 5,700 | +0.35% | 108,200 | 3275億8476万 | +0.51% | 17.49 | 1.09 |
| 01/05 | 5,620 | 5,690 | 5,600 | 5,680 | +1.43% | 143,900 | 3264億3534万 | +0.14% | 17.42 | 1.09 |
| 2025 | ||||||||||
| 12/30 | 5,580 | 5,630 | 5,570 | 5,600 | +0.36% | 134,900 | 3218億3766万 | -1.27% | 17.18 | 1.07 |
| 12/29 | 5,630 | 5,630 | 5,570 | 5,580 | -2.28% | 229,500 | 3206億8824万 | -1.62% | 17.12 | 1.07 |
| 12/26 | 5,690 | 5,710 | 5,680 | 5,710 | +0.35% | 101,000 | 3281億5947万 | +0.6% | 17.52 | 1.09 |
| 12/25 | 5,670 | 5,690 | 5,640 | 5,690 | +0.89% | 75,800 | 3270億1005万 | +0.34% | 17.45 | 1.09 |
| 12/24 | 5,670 | 5,690 | 5,630 | 5,640 | -0.53% | 104,400 | 3241億3650万 | -0.49% | 17.3 | 1.08 |
| 12/23 | 5,660 | 5,710 | 5,650 | 5,670 | +0.53% | 66,700 | 3258億6063万 | +0.09% | 17.39 | 1.08 |
| 12/22 | 5,700 | 5,720 | 5,620 | 5,640 | -1.05% | 144,200 | 3241億3650万 | -0.39% | 17.3 | 1.08 |
| 12/19 | 5,690 | 5,740 | 5,660 | 5,700 | +0.18% | 150,700 | 3275億8476万 | +0.69% | 17.49 | 1.09 |
| 12/18 | 5,660 | 5,720 | 5,650 | 5,690 | +0.89% | 90,100 | 3270億1005万 | +0.64% | 17.45 | 1.09 |
| 12/17 | 5,750 | 5,750 | 5,640 | 5,640 | -1.91% | 90,000 | 3241億3650万 | -0.09% | 17.3 | 1.08 |
| 12/16 | 5,750 | 5,780 | 5,740 | 5,750 | +0.17% | 74,400 | 3304億5831万 | +2% | 17.64 | 1.1 |
| 12/15 | 5,650 | 5,740 | 5,650 | 5,740 | +1.95% | 127,900 | 3298億8360万 | +2.06% | 17.61 | 1.1 |
| 12/12 | 5,640 | 5,660 | 5,600 | 5,630 | 0% | 112,500 | 3235億6179万 | +0.29% | 17.27 | 1.08 |
| 12/11 | 5,700 | 5,720 | 5,630 | 5,630 | -1.05% | 95,500 | 3235億6179万 | +0.41% | 17.27 | 1.08 |
| 12/10 | 5,700 | 5,730 | 5,690 | 5,690 | +0.18% | 65,400 | 3270億1005万 | +1.63% | 17.45 | 1.09 |
| 12/09 | 5,700 | 5,730 | 5,650 | 5,680 | +0.18% | 71,600 | 3264億3534万 | +1.63% | 17.42 | 1.09 |
| 12/08 | 5,630 | 5,680 | 5,620 | 5,670 | +1.07% | 86,400 | 3258億6063万 | +1.58% | 17.39 | 1.08 |
| 12/05 | 5,670 | 5,670 | 5,610 | 5,610 | -0.88% | 92,500 | 3224億1237万 | +0.63% | 17.21 | 1.07 |
| 12/04 | 5,630 | 5,690 | 5,630 | 5,660 | +0.18% | 88,900 | 3252億8592万 | +1.65% | 17.36 | 1.08 |
| 12/03 | 5,670 | 5,690 | 5,620 | 5,650 | -0.53% | 108,200 | 3247億1121万 | +1.56% | 17.33 | 1.08 |
| 12/02 | 5,700 | 5,710 | 5,680 | 5,680 | -0.35% | 66,200 | 3264億3534万 | +2.14% | 17.42 | 1.09 |
| 12/01 | 5,770 | 5,770 | 5,700 | 5,700 | -0.87% | 105,700 | 3275億8476万 | +2.59% | 17.49 | 1.09 |
| 11/28 | 5,730 | 5,780 | 5,730 | 5,750 | +0.52% | 130,400 | 3304億5831万 | +3.53% | 17.64 | 1.1 |
| 11/27 | 5,680 | 5,740 | 5,670 | 5,720 | +0.88% | 117,900 | 3287億3418万 | +3.1% | 17.55 | 1.09 |
| 11/26 | 5,640 | 5,680 | 5,620 | 5,670 | +0.89% | 117,900 | 3258億6063万 | +2.31% | 17.39 | 1.08 |
| 11/25 | 5,680 | 5,680 | 5,590 | 5,620 | -1.06% | 108,500 | 3229億8708万 | +1.44% | 17.24 | 1.07 |
| 11/21 | 5,610 | 5,690 | 5,600 | 5,680 | +1.97% | 248,300 | 3264億3534万 | +2.56% | 17.42 | 1.09 |
| 11/20 | 5,610 | 5,620 | 5,560 | 5,570 | -0.71% | 109,700 | 3201億1353万 | +0.69% | 17.09 | 1.06 |
| 11/19 | 5,560 | 5,620 | 5,560 | 5,610 | +0.54% | 96,000 | 3224億1237万 | +1.37% | 17.21 | 1.07 |
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 |
| 最新 | 5,510 2026/4/17 | 235,000 | 3166億6527万 | -5.25% 5,815 | |||
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）
- 2026/04/17 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
2,535円（2020/03/13） - 117%（2.17倍）
5,510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。
