- 2587
- 2026/09/28
- 時価
- 1兆3920億円
- PER 予
- 12.6倍
- 2013年以降
- 14.96-41.99倍
（2013-2025年） - PBR
- 1.03倍
- 2013年以降
- 1.04-2.95倍
（2013-2025年） - 配当 予
- 2.66%
- ROE 予
- 8.16%
- ROA 予
- 4.81%
- 資料
- Link
- CSV,JSON
サントリービバレッジ&フード（2587）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,542
- 始値
- 4,550
- 高値
- 4,560
- 安値
- 4,485
- 終値 -0.81%
- 4,505
- 出来高 +12.36%
- 993,700
乖離率
- 株価（5日）
移動平均値 - -0.62%
4,533 - 株価（25日）
移動平均値 - -0.4%
4,523 - 出来高（5日）
移動平均値 - +9.79%
905,060
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,550 | 4,560 | 4,485 | 4,505 | -0.81% | 993,700 | - | -0.4% | - | - |
| 09/25 | 4,524 | 4,543 | 4,500 | 4,542 | +1.11% | 884,400 | - | +0.38% | - | - |
| 09/24 | 4,524 | 4,524 | 4,488 | 4,492 | -0.47% | 757,000 | - | -0.69% | - | - |
| 09/18 | 4,580 | 4,580 | 4,501 | 4,513 | -2.15% | 846,600 | - | -0.29% | - | - |
| 09/17 | 4,553 | 4,612 | 4,531 | 4,612 | +1.88% | 1,043,600 | - | +1.79% | - | - |
| 09/16 | 4,560 | 4,584 | 4,517 | 4,527 | +0.11% | 686,900 | - | -0.07% | - | - |
| 09/15 | 4,584 | 4,584 | 4,506 | 4,522 | +0.29% | 761,100 | - | -0.26% | - | - |
| 09/14 | 4,500 | 4,537 | 4,491 | 4,509 | +1.19% | 742,300 | - | -0.66% | - | - |
| 09/11 | 4,442 | 4,464 | 4,402 | 4,456 | 0% | 873,100 | - | -1.96% | - | - |
| 09/10 | 4,440 | 4,473 | 4,418 | 4,456 | -0.16% | 1,081,900 | - | -2.04% | - | - |
| 09/09 | 4,442 | 4,463 | 4,427 | 4,463 | +0.65% | 978,400 | - | -1.89% | - | - |
| 09/08 | 4,435 | 4,461 | 4,413 | 4,434 | -0.49% | 556,400 | - | -2.57% | - | - |
| 09/07 | 4,474 | 4,491 | 4,438 | 4,456 | -1.28% | 1,139,500 | - | -2.22% | - | - |
| 09/04 | 4,540 | 4,555 | 4,471 | 4,514 | -0.38% | 1,730,700 | - | -1.05% | - | - |
| 09/03 | 4,535 | 4,560 | 4,492 | 4,531 | -1.07% | 1,292,700 | - | -1.01% | - | - |
| 09/02 | 4,577 | 4,618 | 4,541 | 4,580 | +1.17% | 1,290,900 | - | -0.3% | - | - |
| 09/01 | 4,493 | 4,588 | 4,493 | 4,527 | +0.33% | 704,900 | - | -1.65% | - | - |
| 08/31 | 4,512 | 4,553 | 4,505 | 4,512 | -0.42% | 1,529,200 | - | -2.15% | - | - |
| 08/28 | 4,501 | 4,544 | 4,491 | 4,531 | -0.09% | 1,151,800 | - | -1.84% | - | - |
| 08/27 | 4,580 | 4,589 | 4,515 | 4,535 | -0.57% | 551,700 | - | -1.82% | - | - |
| 08/26 | 4,578 | 4,611 | 4,555 | 4,561 | -0.89% | 551,900 | - | -1.34% | - | - |
| 08/25 | 4,606 | 4,627 | 4,565 | 4,602 | +0.83% | 899,900 | - | -0.5% | - | - |
| 08/24 | 4,558 | 4,595 | 4,537 | 4,564 | -0.15% | 648,800 | - | -1.38% | - | - |
| 08/21 | 4,595 | 4,612 | 4,530 | 4,571 | 0% | 988,900 | - | -1.27% | - | - |
| 08/20 | 4,608 | 4,622 | 4,559 | 4,571 | +0.53% | 753,300 | - | -1.34% | - | - |
| 08/19 | 4,538 | 4,572 | 4,512 | 4,547 | +1.11% | 891,800 | - | -1.94% | - | - |
| 08/18 | 4,484 | 4,532 | 4,473 | 4,497 | -1.1% | 831,000 | - | -3.06% | - | - |
| 08/17 | 4,650 | 4,662 | 4,530 | 4,547 | -2.17% | 803,800 | - | -2.03% | - | - |
| 08/14 | 4,526 | 4,664 | 4,525 | 4,648 | +1.35% | 1,613,400 | - | +0.09% | - | - |
| 08/13 | 4,620 | 4,637 | 4,556 | 4,586 | -1.14% | 871,700 | - | -1.27% | - | - |
| 08/12 | 4,706 | 4,715 | 4,624 | 4,639 | 0% | 1,490,300 | - | -0.22% | - | - |
| 08/10 | 4,606 | 4,673 | 4,605 | 4,639 | -0.24% | 1,021,000 | - | -0.19% | - | - |
| 08/07 | 4,540 | 4,654 | 4,540 | 4,650 | +1.82% | 1,395,800 | - | +0.09% | - | - |
| 08/06 | 4,461 | 4,647 | 4,435 | 4,567 | +2.51% | 1,870,500 | - | -1.59% | - | - |
| 08/05 | 4,465 | 4,493 | 4,416 | 4,455 | -0.98% | 873,200 | - | -3.88% | - | - |
| 08/04 | 4,531 | 4,581 | 4,470 | 4,499 | -1.88% | 935,100 | - | -2.98% | - | - |
| 08/03 | 4,590 | 4,610 | 4,487 | 4,585 | -0.33% | 1,157,500 | - | -1.14% | - | - |
| 07/31 | 4,723 | 4,805 | 4,600 | 4,600 | -5.97% | 2,075,500 | - | -0.76% | - | - |
| 07/30 | 4,933 | 4,940 | 4,839 | 4,892 | -1.17% | 3,801,900 | - | +5.68% | - | - |
| 07/29 | 4,852 | 5,003 | 4,813 | 4,950 | +3.13% | 1,399,700 | - | +7.4% | - | - |
| 07/28 | 4,750 | 4,825 | 4,749 | 4,800 | +1.48% | 643,700 | - | +4.67% | - | - |
| 07/27 | 4,645 | 4,743 | 4,625 | 4,730 | +2.16% | 785,400 | - | +3.55% | - | - |
| 07/24 | 4,567 | 4,652 | 4,564 | 4,630 | +0.56% | 808,100 | - | +1.67% | - | - |
| 07/23 | 4,579 | 4,623 | 4,566 | 4,604 | -0.69% | 625,500 | - | +1.37% | - | - |
| 07/22 | 4,589 | 4,636 | 4,571 | 4,636 | +0.26% | 766,900 | - | +2.34% | - | - |
| 07/21 | 4,666 | 4,728 | 4,596 | 4,624 | -0.9% | 975,100 | - | +2.35% | - | - |
| 07/17 | 4,658 | 4,761 | 4,615 | 4,666 | +1.15% | 1,377,500 | - | +3.57% | - | - |
| 07/16 | 4,675 | 4,678 | 4,613 | 4,613 | -1.01% | 1,120,900 | - | +2.74% | - | - |
| 07/15 | 4,687 | 4,698 | 4,634 | 4,660 | +0.17% | 977,100 | - | +4.06% | - | - |
| 07/14 | 4,660 | 4,682 | 4,627 | 4,652 | +0.87% | 507,100 | - | +4.19% | - | - |
| 07/13 | 4,590 | 4,639 | 4,545 | 4,612 | +1.43% | 860,800 | - | +3.66% | - | - |
| 07/10 | 4,588 | 4,650 | 4,534 | 4,547 | -1.24% | 734,000 | - | +2.5% | - | - |
| 07/09 | 4,639 | 4,694 | 4,603 | 4,604 | -1.92% | 1,144,600 | - | +4.12% | - | - |
| 07/08 | 4,723 | 4,727 | 4,652 | 4,694 | +0.28% | 751,700 | - | +6.54% | - | - |
| 07/07 | 4,613 | 4,721 | 4,605 | 4,681 | +1.3% | 1,268,000 | - | +6.63% | - | - |
| 07/06 | 4,586 | 4,628 | 4,580 | 4,621 | +0.76% | 686,700 | - | +5.67% | - | - |
| 07/03 | 4,618 | 4,657 | 4,575 | 4,586 | +1.28% | 787,600 | - | +5.16% | - | - |
| 07/02 | 4,482 | 4,541 | 4,424 | 4,528 | +2.63% | 1,089,700 | - | +4.07% | - | - |
| 07/01 | 4,477 | 4,494 | 4,406 | 4,412 | -1.89% | 693,100 | - | +1.66% | - | - |
| 06/30 | 4,548 | 4,565 | 4,483 | 4,497 | -0.77% | 867,400 | - | +3.78% | - | - |
| 06/29 | 4,458 | 4,561 | 4,458 | 4,532 | +0.38% | 1,699,300 | - | +4.81% | - | - |
| 06/26 | 4,462 | 4,521 | 4,456 | 4,515 | +1.48% | 950,400 | - | +4.76% | - | - |
| 06/25 | 4,428 | 4,479 | 4,386 | 4,449 | +1.27% | 991,800 | - | +3.56% | - | - |
| 06/24 | 4,330 | 4,429 | 4,326 | 4,393 | +0.71% | 860,800 | - | +2.52% | - | - |
| 06/23 | 4,342 | 4,384 | 4,321 | 4,362 | +0.09% | 813,200 | - | +1.99% | - | - |
| 06/22 | 4,377 | 4,420 | 4,337 | 4,358 | -0.27% | 739,700 | - | +1.99% | - | - |
| 06/19 | 4,318 | 4,377 | 4,290 | 4,370 | +1.04% | 1,127,300 | - | +2.39% | - | - |
| 06/18 | 4,325 | 4,347 | 4,306 | 4,325 | 0% | 722,700 | - | +1.5% | - | - |
| 06/17 | 4,325 | 4,353 | 4,304 | 4,325 | 0% | 860,500 | - | +1.67% | - | - |
| 06/16 | 4,283 | 4,325 | 4,266 | 4,325 | +0.86% | 763,100 | - | +1.76% | - | - |
| 06/15 | 4,300 | 4,343 | 4,282 | 4,288 | -0.05% | 984,000 | - | +0.8% | - | - |
| 06/12 | 4,325 | 4,354 | 4,254 | 4,290 | -0.9% | 1,434,200 | - | +0.66% | - | - |
| 06/11 | 4,306 | 4,412 | 4,305 | 4,329 | -0.23% | 1,219,900 | - | +1.45% | - | - |
| 06/10 | 4,285 | 4,341 | 4,255 | 4,339 | +1.97% | 917,000 | - | +1.47% | - | - |
| 06/09 | 4,250 | 4,289 | 4,247 | 4,255 | -0.51% | 956,100 | - | -0.63% | - | - |
| 06/08 | 4,250 | 4,322 | 4,249 | 4,277 | +1.71% | 1,068,200 | - | -0.35% | - | - |
| 06/05 | 4,223 | 4,240 | 4,176 | 4,205 | +0.21% | 881,800 | - | -2.23% | - | - |
| 06/04 | 4,294 | 4,294 | 4,186 | 4,196 | -2.49% | 1,002,800 | - | -2.67% | - | - |
| 06/03 | 4,222 | 4,316 | 4,197 | 4,303 | +1.58% | 919,600 | - | -0.39% | - | - |
| 06/02 | 4,200 | 4,282 | 4,177 | 4,236 | -2.1% | 952,500 | - | -2.1% | - | - |
| 06/01 | 4,297 | 4,342 | 4,243 | 4,327 | -0.05% | 1,138,600 | - | -0.23% | - | - |
| 05/29 | 4,248 | 4,336 | 4,244 | 4,329 | +1.43% | 2,663,000 | - | -0.41% | - | - |
| 05/28 | 4,280 | 4,312 | 4,233 | 4,268 | +0.97% | 831,700 | - | -2.11% | - | - |
| 05/27 | 4,283 | 4,323 | 4,207 | 4,227 | -1.01% | 913,100 | - | -3.34% | - | - |
| 05/26 | 4,213 | 4,286 | 4,202 | 4,270 | +1.98% | 1,119,100 | - | -2.73% | - | - |
| 05/25 | 4,180 | 4,242 | 4,158 | 4,187 | +0.43% | 955,400 | - | -5.04% | - | - |
| 05/22 | 4,160 | 4,183 | 4,133 | 4,169 | -0.02% | 1,067,700 | - | -5.87% | - | - |
| 05/21 | 4,151 | 4,193 | 4,104 | 4,170 | -0.48% | 1,147,800 | - | -6.27% | - | - |
| 05/20 | 4,277 | 4,297 | 4,176 | 4,190 | -1.87% | 1,202,500 | - | -6.2% | - | - |
| 05/19 | 4,238 | 4,285 | 4,202 | 4,270 | +1.07% | 1,034,600 | - | -4.84% | - | - |
| 05/18 | 4,200 | 4,274 | 4,199 | 4,225 | +0.69% | 839,700 | - | -6.17% | - | - |
| 05/15 | 4,170 | 4,221 | 4,128 | 4,196 | +0.96% | 1,371,000 | - | -7.15% | - | - |
| 05/14 | 4,225 | 4,280 | 4,124 | 4,156 | -1.8% | 1,952,500 | - | -8.36% | - | - |
| 05/13 | 4,466 | 4,527 | 4,146 | 4,232 | -4.23% | 1,784,600 | - | -7.05% | - | - |
| 05/12 | 4,440 | 4,487 | 4,408 | 4,419 | -1.25% | 863,000 | - | -3.22% | - | - |
| 05/11 | 4,396 | 4,490 | 4,394 | 4,475 | +0.92% | 861,300 | - | -2.08% | - | - |
| 05/08 | 4,578 | 4,591 | 4,409 | 4,434 | -2.66% | 1,007,100 | - | -3% | - | - |
| 05/07 | 4,484 | 4,636 | 4,450 | 4,555 | +1.49% | 1,197,300 | - | -0.37% | - | - |
| 05/01 | 4,460 | 4,507 | 4,432 | 4,488 | -0.24% | 607,700 | - | -1.75% | - | - |
| 04/30 | 4,504 | 4,529 | 4,448 | 4,499 | +0.07% | 1,064,000 | - | -1.45% | - | - |
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 | |
| 2013年 12月期 | 3,785 7/12 | 3,090 10/9 | 30,955,900 7/3 | 4542億 | 3708億 | +5.89% 12/20 | -6.6% 10/4 |
| 2014年 12月期 | 4,395 12/9 | 3,210 2/4 | 4,373,000 4/28 | 1兆3580億 | 9918億9000万 | +11.49% 11/12 | -6.67% 10/17 |
| 2015年 12月期 | 5,770 8/18 | 3,905 1/14 | 2,147,000 7/30 | 1兆7829億 | 1兆2066億 | +13.78% 3/6 | -12.61% 9/8 |
| 2016年 12月期 | 5,810 2/2 | 4,010 9/1 | 2,230,700 2/15 | 1兆7952億 | 1兆2390億 | +8.87% 5/10 | -12.53% 2/16 |
| 2017年 12月期 | 5,580 7/28 | 4,520 2/14 | 2,169,200 8/30 | 1兆7242億 | 1兆3966億 | +8.22% 5/8 | -5.61% 9/4 |
| 2018年 12月期 | 5,490 4/27 4/9 他2件 | 4,240 10/16 | 1,831,700 12/21 | 1兆6964億 | 1兆3101億 | +7.71% 4/5 | -7.11% 5/10 |
| 2019年 12月期 | 5,280 4/1 | 4,250 8/5 | 1,329,000 1/8 | 1兆6315億 | 1兆3132億 | +4.81% 4/1 | -6.98% 5/8 |
| 2020年 12月期 | 4,785 2/6 | 3,520 3/13 | 1,385,600 3/19 | 1兆4785億 | 1兆876億 | +7.22% 6/2 | -16.15% 3/16 |
| 2021年 12月期 | 4,925 9/21 | 3,550 1/6 | 2,527,200 8/13 | 1兆5218億 | 1兆969億 | +10.03% 9/2 | -9.11% 12/1 |
| 2022年 12月期 | 5,350 8/1 6/28 | 4,165 1/4 | 2,773,100 7/28 | 1兆6531億 | 1兆2869億 | +8.47% 6/28 | -11.3% 11/15 |
| 2023年 12月期 | 5,510 5/22 | 4,240 1/16 | 3,721,400 5/31 | 1兆7025億 | 1兆3101億 | +8.14% 2/14 | -7.48% 8/10 |
| 2024年 12月期 | 5,897 6/25 | 4,525 2/16 | 3,577,200 2/16 | 1兆8221億 | 1兆3982億 | +10.04% 5/14 | -15.32% 8/5 |
| 2025年 12月期 | 5,214 5/13 | 4,442 8/7 7/16 | 8,671,700 9/2 | 1兆6111億 | 1兆3725億 | +6.3% 2/6 | -5.14% 5/14 |
| 最新 | 4,505 2026/9/28 | 993,700 | 1兆3920億 | -0.4% 4,523 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/09/28 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
3,090円（2013/10/09） - 46%（1.46倍）
4,505円（9/28）
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。
