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
09/30	3,023	3,075	2,978	3,074	+0.92%	827,000	-	-1.47%	-	-
09/29	3,104	3,104	3,043	3,046	-2.12%	314,000	-	-2.25%	-	-
09/28	3,163	3,172	3,102	3,112	-1.14%	292,300	-	-0.03%	-	-
09/25	3,160	3,199	3,127	3,148	-0.76%	304,300	-	+1.29%	-	-
09/24	3,158	3,185	3,149	3,172	+0.22%	288,500	-	+2.36%	-	-
09/18	3,228	3,230	3,165	3,165	-2.1%	922,500	-	+2.43%	-	-
09/17	3,199	3,244	3,197	3,233	+1.73%	287,100	-	+4.83%	-	-
09/16	3,180	3,211	3,165	3,178	+0.09%	225,900	-	+3.38%	-	-
09/15	3,238	3,247	3,161	3,175	-0.19%	272,600	-	+3.56%	-	-
09/14	3,172	3,210	3,172	3,181	+0.51%	310,100	-	+4.02%	-	-
09/11	3,114	3,190	3,105	3,165	+0.76%	374,100	-	+3.77%	-	-
09/10	3,131	3,154	3,103	3,141	+0.19%	328,700	-	+3.32%	-	-
09/09	3,225	3,260	3,135	3,135	-2.03%	347,500	-	+3.53%	-	-
09/08	3,118	3,220	3,110	3,200	+2.27%	470,700	-	+6.03%	-	-
09/07	3,158	3,180	3,122	3,129	-1.82%	365,500	-	+4.02%	-	-
09/04	3,222	3,227	3,171	3,187	-1.09%	409,800	-	+6.16%	-	-
09/03	3,264	3,270	3,151	3,222	-1.56%	866,300	-	+7.36%	-	-
09/02	3,300	3,402	3,243	3,273	+8.7%	2,654,600	-	+9.06%	-	-
09/01	3,001	3,049	3,000	3,011	-0.66%	474,100	-	+0.57%	-	-
08/31	2,980	3,031	2,979	3,031	+1.58%	442,300	-	+1.17%	-	-
08/28	2,984	3,004	2,978	2,984	-0.6%	246,100	-	-0.37%	-	-
08/27	3,011	3,039	2,995	3,002	-0.6%	227,400	-	+0.27%	-	-
08/26	3,037	3,044	3,013	3,020	-0.79%	250,600	-	+0.83%	-	-
08/25	3,015	3,049	3,000	3,044	+2.32%	417,100	-	+1.6%	-	-
08/24	2,968	2,997	2,954	2,975	+0.17%	212,000	-	-0.77%	-	-
08/21	2,984	3,001	2,955	2,970	-0.2%	225,900	-	-1%	-	-
08/20	3,000	3,015	2,955	2,976	+0.1%	327,600	-	-0.83%	-	-
08/19	2,986	2,995	2,932	2,973	+1.23%	264,000	-	-1%	-	-
08/18	2,919	2,953	2,910	2,937	+0.03%	268,700	-	-2.17%	-	-
08/17	2,995	3,008	2,936	2,936	-2.56%	246,100	-	-2.2%	-	-
08/14	2,971	3,020	2,955	3,013	+1.01%	257,100	-	+0.3%	-	-
08/13	2,960	2,992	2,945	2,983	-0.03%	229,800	-	-0.73%	-	-
08/12	3,009	3,019	2,956	2,984	0%	317,500	-	-0.76%	-	-
08/10	2,961	2,994	2,933	2,984	+0.44%	307,600	-	-0.8%	-	-
08/07	2,900	2,981	2,896	2,971	+1.71%	410,800	-	-1.2%	-	-
08/06	2,855	2,937	2,836	2,921	+2.64%	704,400	-	-2.8%	-	-
08/05	2,850	2,868	2,827	2,846	-1.08%	380,200	-	-5.2%	-	-
08/04	2,941	2,941	2,874	2,877	-2.57%	322,600	-	-4.29%	-	-
08/03	2,955	2,979	2,905	2,953	-1.04%	413,600	-	-1.86%	-	-
07/31	3,060	3,100	2,984	2,984	-5.06%	463,800	-	-0.76%	-	-
07/30	3,255	3,270	3,140	3,143	-2.87%	448,200	-	+4.73%	-	-
07/29	3,150	3,252	3,114	3,236	+4.49%	795,400	-	+8.26%	-	-
07/28	3,100	3,115	3,081	3,097	+0.81%	366,300	-	+4.17%	-	-
07/27	3,000	3,083	2,995	3,072	+2.43%	257,700	-	+3.75%	-	-
07/24	2,940	3,014	2,929	2,999	+1.18%	259,400	-	+1.73%	-	-
07/23	2,960	2,991	2,945	2,964	-1.46%	282,300	-	+0.88%	-	-
07/22	3,001	3,030	2,970	3,008	-1.51%	488,900	-	+2.59%	-	-
07/21	3,112	3,153	3,038	3,054	-1.39%	532,100	-	+4.45%	-	-
07/17	3,070	3,122	3,067	3,097	+2.62%	609,600	-	+6.24%	-	-
07/16	2,985	3,041	2,980	3,018	+0.47%	351,100	-	+3.89%	-	-
07/15	3,013	3,026	2,989	3,004	-0.27%	253,800	-	+3.69%	-	-
07/14	2,990	3,040	2,963	3,012	+1.65%	352,500	-	+4.26%	-	-
07/13	2,969	2,987	2,955	2,963	+0.71%	224,400	-	+2.99%	-	-
07/10	2,970	2,971	2,930	2,942	-1.51%	284,900	-	+2.58%	-	-
07/09	3,027	3,028	2,987	2,987	-1.39%	229,300	-	+4.51%	-	-
07/08	3,056	3,096	3,029	3,029	-0.26%	258,600	-	+6.39%	-	-
07/07	3,000	3,065	2,993	3,037	+0.93%	438,900	-	+7.2%	-	-
07/06	2,960	3,013	2,960	3,009	+1.93%	399,300	-	+6.74%	-	-
07/03	2,954	2,993	2,935	2,952	+0.82%	329,200	-	+4.72%	-	-
07/02	2,873	2,933	2,862	2,928	+2.85%	332,400	-	+3.79%	-	-
07/01	2,911	2,916	2,838	2,847	-3.23%	386,600	-	+0.99%	-	-
06/30	2,950	2,965	2,925	2,942	-0.2%	397,900	-	+4.36%	-	-
06/29	2,926	2,994	2,917	2,948	+1.73%	480,700	-	+4.72%	-	-
06/26	2,854	2,898	2,822	2,898	+2.15%	542,400	-	+2.99%	-	-
06/25	2,881	2,888	2,837	2,837	-0.32%	469,100	-	+0.82%	-	-
06/24	2,849	2,860	2,814	2,846	+0.71%	425,400	-	+0.99%	-	-
06/23	2,777	2,835	2,758	2,826	+1.15%	313,500	-	+0.14%	-	-
06/22	2,763	2,807	2,745	2,794	+1.12%	397,100	-	-1.2%	-	-
06/19	2,721	2,766	2,685	2,763	+0.36%	791,200	-	-2.44%	-	-
06/18	2,761	2,790	2,725	2,753	-1.57%	404,100	-	-3.03%	-	-
06/17	2,821	2,848	2,795	2,797	-0.89%	283,200	-	-1.76%	-	-
06/16	2,818	2,830	2,789	2,822	-0.14%	307,300	-	-1.05%	-	-
06/15	2,837	2,855	2,821	2,826	-0.39%	308,700	-	-0.98%	-	-
06/12	2,810	2,844	2,796	2,837	+0.82%	480,700	-	-0.6%	-	-
06/11	2,835	2,850	2,795	2,814	+0.29%	399,000	-	-1.4%	-	-
06/10	2,738	2,806	2,721	2,806	+3.5%	491,300	-	-1.79%	-	-
06/09	2,755	2,759	2,698	2,711	-1.49%	551,800	-	-5.21%	-	-
06/08	2,730	2,797	2,719	2,752	+2.3%	645,300	-	-4.04%	-	-
06/05	2,685	2,725	2,676	2,690	-0.74%	493,500	-	-6.43%	-	-
06/04	2,684	2,754	2,675	2,710	+0.93%	661,600	-	-6.1%	-	-
06/03	2,680	2,705	2,659	2,685	+0.19%	832,700	-	-7.29%	-	-
06/02	2,757	2,782	2,630	2,680	-10.96%	2,463,500	-	-7.81%	-	-
06/01	2,999	3,019	2,962	3,010	+0.07%	868,100	-	+3.08%	-	-
05/29	2,932	3,039	2,921	3,008	+5.1%	1,177,000	-	+3.01%	-	-
05/28	2,875	2,903	2,853	2,862	+0.03%	389,300	-	-2.09%	-	-
05/27	2,841	2,876	2,833	2,861	+0.35%	351,200	-	-2.39%	-	-
05/26	2,883	2,890	2,847	2,851	-2.03%	353,100	-	-2.96%	-	-
05/25	2,920	2,928	2,864	2,910	+0.1%	422,800	-	-1.19%	-	-
05/22	2,926	2,929	2,890	2,907	-1.06%	319,400	-	-1.39%	-	-
05/21	2,955	2,955	2,925	2,938	-0.27%	345,200	-	-0.54%	-	-
05/20	2,975	2,989	2,913	2,946	-0.97%	286,600	-	-0.37%	-	-
05/19	2,926	2,975	2,904	2,975	+2.83%	389,400	-	+0.44%	-	-
05/18	2,970	2,970	2,892	2,893	-1.2%	321,200	-	-2.46%	-	-
05/15	2,933	2,982	2,912	2,928	-1.21%	417,200	-	-1.48%	-	-
05/14	2,920	2,966	2,904	2,964	+1.33%	353,300	-	-0.5%	-	-
05/13	2,900	2,966	2,897	2,925	+2.6%	451,400	-	-1.94%	-	-
05/12	2,844	2,870	2,826	2,851	+0.25%	351,400	-	-4.52%	-	-
05/11	2,815	2,871	2,812	2,844	+0.28%	472,600	-	-4.98%	-	-
05/08	2,895	2,895	2,831	2,836	-2%	492,200	-	-5.4%	-	-
05/07	2,862	2,913	2,859	2,894	+0.52%	480,900	-	-3.66%	-	-

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 4月期	1,729 9/3	1,171 5/1	1,300,300 8/21	-	-	1842億5126万 4/30
2011年 4月期	1,499 3/24	1,169 3/15	1,780,000 3/24	1367億2735万	1066億2727万	1795億3231万 4/28
2012年 4月期	1,490 4/2 3/30	1,281 8/9	3,218,100 5/31	1359億644万	1168億4305万	1816億6512万 4/27
2013年 4月期	2,502 4/15	1,300 6/4	1,822,700 4/24	2282億1337万	1185億7609万	2895億1215万 4/30
2014年 4月期	2,409 7/10	1,950 6/7	1,004,900 4/24	2197億3062万	1778億6414万	1936億551万 4/30
2015年 4月期	2,693 7/8	2,052 12/17	1,801,000 9/2	2402億4893万	1830億6380万	2208億523万 4/30
2016年 4月期	3,700 3/29	2,390 9/16	1,183,000 10/14	3300億8580万	2132億1758万	2979億5405万 4/28
2017年 4月期	4,265 3/29	3,050 8/31	1,142,800 9/2	3804億9080万	2720億9775万	3583億1972万 4/28
2018年 4月期	4,670 6/1	3,740 9/22	1,558,100 3/2	4166億2181万	3336億5430万	3876億7483万 4/27
2019年 4月期	5,840 4/1	4,280 9/6	1,227,300 6/4	5210億29万	3818億2898万	4897億1271万 4/26
2020年 4月期	6,400 4/23	3,910 3/13	896,100 4/27	5709億5923万	3488億2040万	5273億6969万 4/30
2021年 4月期	8,590 11/30	5,850 5/28	3,488,200 5/29	7663億3434万	5218億9242万	5336億1068万 4/30
2022年 4月期	7,850 9/17	4,935 4/18	628,100 4/26	7003億1718万	4402億6309万	4710億2819万 4/28
2023年 4月期	6,590 8/2	4,045 3/16	3,872,000 2/28	5879億958万	3608億6407万	3710億3157万 4/28
2024年 4月期	5,063 9/15	3,613 3/26	3,827,700 3/4	4516億8227万	3223億2432万	3380億8368万 4/30
2025年 4月期	3,943 5/2	2,933 3/5	3,174,600 3/4	3517億6441万	2587億2691万	2880億7444万 4/30
2026年 4月期	3,698 9/2	2,759 3/23	3,153,900 9/2	3151億1538万	2351億95万	2436億775万 4/30
最新	3,074 2026/9/30		827,000	2619億4285万

伊藤園（2593）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート