伊藤園（2593）の株価チャート
株価
3/27
- 前日 (3/26)
- 2,870
- 始値
- 2,891
- 高値
- 2,925
- 安値
- 2,888
- 終値 +1.78%
- 2,921
- 出来高 +68.35%
- 482,000
乖離率
- 株価（5日）
移動平均値 - +2.53%
2,849 - 株価（25日）
移動平均値 - +0.27%
2,913 - 出来高（5日）
移動平均値 - +32.69%
363,240
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 2,891 | 2,925 | 2,888 | 2,921 | +1.78% | 482,000 | 2489億536万 | +0.27% | 246.31 | 1.44 |
| 03/26 | 2,846 | 2,873 | 2,844 | 2,870 | +1.06% | 286,300 | 2445億5953万 | -1.64% | 242.01 | 1.41 |
| 03/25 | 2,850 | 2,865 | 2,840 | 2,840 | +0.25% | 274,700 | 2420億315万 | -2.87% | 239.48 | 1.4 |
| 03/24 | 2,803 | 2,834 | 2,803 | 2,833 | +1.94% | 280,300 | 2414億667万 | -3.41% | 238.89 | 1.39 |
| 03/23 | 2,800 | 2,807 | 2,759 | 2,779 | -0.96% | 492,900 | 2368億520万 | -5.54% | 234.33 | 1.37 |
| 03/19 | 2,851 | 2,885 | 2,806 | 2,806 | -2.87% | 475,700 | 2391億593万 | -5.01% | 236.61 | 1.38 |
| 03/18 | 2,850 | 2,892 | 2,850 | 2,889 | +1.48% | 370,300 | 2461億7856万 | -2.56% | 243.61 | 1.42 |
| 03/17 | 2,835 | 2,864 | 2,830 | 2,847 | -0.25% | 287,400 | 2425億9964万 | -4.17% | 240.07 | 1.4 |
| 03/16 | 2,860 | 2,878 | 2,846 | 2,854 | +0.21% | 347,800 | 2431億9613万 | -4.2% | 240.66 | 1.4 |
| 03/13 | 2,849 | 2,876 | 2,845 | 2,848 | -0.66% | 398,900 | 2426億8485万 | -4.65% | 240.15 | 1.4 |
| 03/12 | 2,897 | 2,900 | 2,856 | 2,867 | -1.88% | 406,300 | 2443億389万 | -4.15% | 241.75 | 1.41 |
| 03/11 | 2,961 | 2,971 | 2,915 | 2,922 | -1.32% | 297,700 | 2489億9057万 | -2.34% | 246.39 | 1.44 |
| 03/10 | 2,980 | 2,987 | 2,944 | 2,961 | -0.2% | 318,300 | 2523億1385万 | -0.97% | 249.68 | 1.46 |
| 03/09 | 2,919 | 2,967 | 2,885 | 2,967 | +1.16% | 656,800 | 2528億2513万 | -0.64% | 250.18 | 1.46 |
| 03/06 | 2,888 | 2,933 | 2,862 | 2,933 | +1.56% | 401,200 | 2499億2791万 | -1.51% | 247.32 | 1.44 |
| 03/05 | 2,900 | 2,936 | 2,887 | 2,888 | +0.14% | 475,900 | 2460億9335万 | -2.92% | 243.52 | 1.42 |
| 03/04 | 2,853 | 2,894 | 2,835 | 2,884 | +1.62% | 723,000 | 2457億5250万 | -3.25% | 243.19 | 1.42 |
| 03/03 | 2,910 | 2,915 | 2,838 | 2,838 | -4.99% | 1,108,200 | 2418億3273万 | -5.05% | 239.31 | 1.4 |
| 03/02 | 3,000 | 3,019 | 2,977 | 2,987 | -1.65% | 620,700 | 2545億2937万 | -0.4% | 251.87 | 1.47 |
| 02/27 | 3,018 | 3,043 | 3,011 | 3,037 | +0.9% | 352,600 | 2587億8999万 | +1.1% | 256.09 | 1.49 |
| 02/26 | 3,019 | 3,049 | 3,010 | 3,010 | -0.07% | 295,500 | 2564億8926万 | +0.1% | 253.81 | 1.48 |
| 02/25 | 3,021 | 3,021 | 2,989 | 3,012 | -0.1% | 364,000 | 2566億5968万 | -0.07% | 253.98 | 1.48 |
| 02/24 | 2,992 | 3,039 | 2,985 | 3,015 | +0.77% | 353,500 | 2569億1532万 | -0.07% | 254.23 | 1.48 |
| 02/20 | 3,018 | 3,024 | 2,991 | 2,992 | -1.38% | 267,600 | 2549億5544万 | -0.86% | 252.29 | 1.47 |
| 02/19 | 3,031 | 3,053 | 3,013 | 3,034 | -0.16% | 255,000 | 2585億3436万 | +0.43% | 255.83 | 1.49 |
| 02/18 | 3,030 | 3,053 | 3,027 | 3,039 | +0.3% | 226,400 | 2589億6042万 | +0.56% | 256.26 | 1.5 |
| 02/17 | 3,041 | 3,053 | 3,030 | 3,030 | -0.59% | 229,700 | 2581億9351万 | +0.23% | 255.5 | 1.49 |
| 02/16 | 3,077 | 3,103 | 3,047 | 3,048 | -0.49% | 333,800 | 2597億2733万 | +0.83% | 257.02 | 1.5 |
| 02/13 | 3,115 | 3,127 | 3,040 | 3,063 | -0.71% | 365,300 | 2610億551万 | +1.36% | 258.28 | 1.51 |
| 02/12 | 3,085 | 3,117 | 3,085 | 3,085 | 0% | 413,400 | 2628億8019万 | +2.15% | 260.13 | 1.52 |
| 02/10 | 3,035 | 3,110 | 3,026 | 3,085 | +1.71% | 498,000 | 2628億8019万 | +2.19% | 260.13 | 1.52 |
| 02/09 | 3,048 | 3,068 | 3,013 | 3,033 | -0.69% | 468,000 | 2584億4914万 | +0.53% | 255.75 | 1.49 |
| 02/06 | 3,047 | 3,056 | 3,017 | 3,054 | +0.53% | 322,100 | 2602億3860万 | +1.16% | 257.52 | 1.5 |
| 02/05 | 3,000 | 3,057 | 2,979 | 3,038 | +2.88% | 709,000 | 2588億7521万 | +0.63% | 256.17 | 1.5 |
| 02/04 | 2,893 | 2,968 | 2,881 | 2,953 | +2.07% | 535,100 | 2516億3215万 | -2.22% | 249 | 1.45 |
| 02/03 | 2,871 | 2,900 | 2,860 | 2,893 | +0.66% | 556,900 | 2465億1941万 | -4.3% | 243.95 | 1.42 |
| 02/02 | 2,866 | 2,881 | 2,851 | 2,874 | +0.95% | 492,100 | 2449億38万 | -5.15% | 242.34 | 1.41 |
| 01/30 | 2,822 | 2,851 | 2,794 | 2,847 | +2.08% | 566,900 | 2425億9964万 | -6.29% | 240.07 | 1.4 |
| 01/29 | 2,829 | 2,829 | 2,772 | 2,789 | -1.83% | 1,271,100 | 2376億5732万 | -8.41% | 235.18 | 1.37 |
| 01/28 | 2,932 | 2,933 | 2,836 | 2,841 | -6.82% | 2,468,200 | 2420億8837万 | -7.07% | 239.56 | 1.4 |
| 01/27 | 3,075 | 3,087 | 3,045 | 3,049 | -1.23% | 316,900 | 2598億1254万 | -0.55% | 257.1 | 1.5 |
| 01/26 | 3,073 | 3,099 | 3,065 | 3,087 | +0.16% | 261,600 | 2630億5061万 | +0.72% | 260.3 | 1.52 |
| 01/23 | 3,126 | 3,127 | 3,065 | 3,082 | -1.19% | 376,100 | 2626億2455万 | +0.65% | 259.88 | 1.52 |
| 01/22 | 3,100 | 3,125 | 3,089 | 3,119 | +0.22% | 270,900 | 2657億7741万 | +1.99% | 263 | 1.54 |
| 01/21 | 3,165 | 3,166 | 3,101 | 3,112 | -1.71% | 331,100 | 2651億8092万 | +2.03% | 262.41 | 1.53 |
| 01/20 | 3,115 | 3,166 | 3,105 | 3,166 | +2.39% | 423,100 | 2697億8239万 | +4.04% | 266.97 | 1.56 |
| 01/19 | 3,090 | 3,125 | 3,080 | 3,092 | +1.14% | 438,400 | 2634億7667万 | +1.78% | 260.73 | 1.52 |
| 01/16 | 3,063 | 3,069 | 3,048 | 3,057 | -0.23% | 242,800 | 2604億9424万 | +0.72% | 257.77 | 1.5 |
| 01/15 | 3,068 | 3,077 | 3,045 | 3,064 | +0.1% | 209,900 | 2610億9073万 | +0.99% | 258.36 | 1.51 |
| 01/14 | 3,044 | 3,074 | 3,038 | 3,061 | +0.53% | 231,200 | 2608億3509万 | +0.92% | 258.11 | 1.51 |
| 01/13 | 3,035 | 3,089 | 3,022 | 3,045 | +0.56% | 538,900 | 2594億7169万 | +0.4% | 256.76 | 1.5 |
| 01/09 | 3,031 | 3,054 | 3,019 | 3,028 | -0.1% | 374,000 | 2580億2308万 | -0.13% | 255.33 | 1.49 |
| 01/08 | 3,015 | 3,032 | 2,999 | 3,031 | +0.53% | 376,700 | 2582億7872万 | -0.07% | 255.58 | 1.49 |
| 01/07 | 3,050 | 3,055 | 3,015 | 3,015 | -1.24% | 471,900 | 2569億1532万 | -0.79% | 254.23 | 1.48 |
| 01/06 | 3,045 | 3,068 | 3,041 | 3,053 | +0.26% | 369,900 | 2601億5339万 | +0.16% | 257.44 | 1.5 |
| 01/05 | 3,079 | 3,089 | 3,028 | 3,045 | -0.98% | 486,000 | 2594億7169万 | -0.39% | 256.76 | 1.5 |
| 2025 | ||||||||||
| 12/30 | 3,083 | 3,105 | 3,068 | 3,075 | +0.2% | 330,800 | 2620億2806万 | +0.33% | 259.29 | 1.51 |
| 12/29 | 3,050 | 3,082 | 3,041 | 3,069 | +0.56% | 283,600 | 2615億1679万 | -0.07% | 258.79 | 1.51 |
| 12/26 | 3,034 | 3,052 | 3,031 | 3,052 | +0.46% | 284,000 | 2600億6818万 | -0.81% | 257.35 | 1.5 |
| 12/25 | 3,055 | 3,055 | 3,023 | 3,038 | -0.36% | 223,100 | 2588億7521万 | -1.43% | 256.17 | 1.5 |
| 12/24 | 3,077 | 3,095 | 3,049 | 3,049 | -1.04% | 229,800 | 2598億1254万 | -1.26% | 257.1 | 1.5 |
| 12/23 | 3,043 | 3,083 | 3,035 | 3,081 | +1.85% | 453,400 | 2625億3934万 | -0.42% | 259.8 | 1.52 |
| 12/22 | 3,092 | 3,092 | 3,007 | 3,025 | -2.07% | 405,400 | 2577億6744万 | -2.39% | 255.08 | 1.49 |
| 12/19 | 3,073 | 3,094 | 3,062 | 3,089 | +0.82% | 480,200 | 2632億2104万 | -0.55% | 260.47 | 1.52 |
| 12/18 | 3,045 | 3,067 | 3,036 | 3,064 | +1.09% | 394,400 | 2610億9073万 | -1.51% | 258.36 | 1.51 |
| 12/17 | 3,012 | 3,045 | 2,997 | 3,031 | +1% | 554,600 | 2582億7872万 | -2.73% | 255.58 | 1.49 |
| 12/16 | 2,975 | 3,013 | 2,967 | 3,001 | +0.57% | 526,000 | 2557億2235万 | -3.88% | 253.05 | 1.48 |
| 12/15 | 2,955 | 2,998 | 2,946 | 2,984 | +1.77% | 589,900 | 2542億7374万 | -4.63% | 251.62 | 1.47 |
| 12/12 | 2,945 | 2,964 | 2,931 | 2,932 | -0.24% | 546,900 | 2498億4269万 | -6.56% | 247.23 | 1.44 |
| 12/11 | 3,016 | 3,025 | 2,938 | 2,939 | -3.19% | 1,124,200 | 2504億3918万 | -6.58% | 247.82 | 1.45 |
| 12/10 | 3,019 | 3,041 | 3,016 | 3,036 | +0.56% | 242,500 | 2587億478万 | -3.8% | 256 | 1.49 |
| 12/09 | 3,045 | 3,046 | 3,001 | 3,019 | -0.49% | 401,300 | 2572億5617万 | -4.58% | 254.57 | 1.49 |
| 12/08 | 3,020 | 3,048 | 3,011 | 3,034 | +0.46% | 315,400 | 2585億3436万 | -4.29% | 255.83 | 1.49 |
| 12/05 | 3,045 | 3,050 | 3,020 | 3,020 | -1.34% | 434,400 | 2573億4138万 | -4.91% | 254.65 | 1.49 |
| 12/04 | 3,025 | 3,067 | 3,016 | 3,061 | +0.76% | 426,400 | 2608億3509万 | -3.86% | 258.11 | 1.51 |
| 12/03 | 3,053 | 3,080 | 3,010 | 3,038 | -0.49% | 749,800 | 2588億7521万 | -4.85% | 256.17 | 1.5 |
| 12/02 | 3,033 | 3,097 | 3,021 | 3,053 | -3.78% | 1,410,700 | 2601億5339万 | -4.68% | 257.44 | 1.5 |
| 12/01 | 3,261 | 3,265 | 3,173 | 3,173 | -2.25% | 797,300 | 2703億7888万 | -1.24% | 267.56 | 1.56 |
| 11/28 | 3,270 | 3,311 | 3,246 | 3,246 | -0.4% | 486,700 | 2765億9938万 | +0.84% | 273.71 | 1.6 |
| 11/27 | 3,250 | 3,269 | 3,238 | 3,259 | +0.31% | 279,000 | 2777億714万 | +1.15% | 274.81 | 1.6 |
| 11/26 | 3,235 | 3,250 | 3,223 | 3,249 | +0.74% | 253,300 | 2768億5502万 | +0.78% | 273.96 | 1.6 |
| 11/25 | 3,226 | 3,238 | 3,219 | 3,225 | -0.34% | 280,700 | 2748億992万 | 0% | 271.94 | 1.59 |
| 11/21 | 3,175 | 3,255 | 3,175 | 3,236 | +2.37% | 676,900 | 2757億4726万 | +0.31% | 272.87 | 1.59 |
| 11/20 | 3,190 | 3,199 | 3,160 | 3,161 | -1.31% | 280,900 | 2693億5633万 | -2.01% | 266.54 | 1.56 |
| 11/19 | 3,184 | 3,208 | 3,184 | 3,203 | +0.38% | 177,100 | 2729億3525万 | -0.87% | 270.09 | 1.58 |
| 11/18 | 3,194 | 3,216 | 3,187 | 3,191 | -0.34% | 185,900 | 2719億1270万 | -1.33% | 269.07 | 1.57 |
| 11/17 | 3,212 | 3,226 | 3,182 | 3,202 | -0.09% | 252,400 | 2728億5004万 | -1.08% | 270 | 1.58 |
| 11/14 | 3,197 | 3,217 | 3,194 | 3,205 | 0% | 212,700 | 2731億567万 | -1.08% | 270.25 | 1.58 |
| 11/13 | 3,199 | 3,211 | 3,191 | 3,205 | +0.19% | 190,400 | 2731億567万 | -1.23% | 270.25 | 1.58 |
| 11/12 | 3,184 | 3,217 | 3,170 | 3,199 | +0.95% | 230,600 | 2725億9440万 | -1.57% | 269.75 | 1.57 |
| 11/11 | 3,160 | 3,171 | 3,136 | 3,169 | -0.41% | 325,100 | 2700億3803万 | -2.67% | 267.22 | 1.56 |
| 11/10 | 3,214 | 3,219 | 3,178 | 3,182 | -0.62% | 233,500 | 2711億4579万 | -2.48% | 268.31 | 1.57 |
| 11/07 | 3,143 | 3,202 | 3,142 | 3,202 | +1.81% | 237,400 | 2728億5004万 | -2.11% | 270 | 1.58 |
| 11/06 | 3,186 | 3,198 | 3,145 | 3,145 | -1.53% | 311,300 | 2679億9293万 | -4.09% | 265.19 | 1.55 |
| 11/05 | 3,233 | 3,248 | 3,186 | 3,194 | -0.75% | 296,600 | 2721億6834万 | -3.01% | 269.33 | 1.57 |
| 11/04 | 3,174 | 3,236 | 3,171 | 3,218 | +1.39% | 441,400 | 2742億1343万 | -2.54% | 271.35 | 1.58 |
| 10/31 | 3,195 | 3,213 | 3,168 | 3,174 | -0.31% | 201,000 | 2704億6409万 | -4.28% | 267.64 | 1.46 |
| 10/30 | 3,166 | 3,200 | 3,157 | 3,184 | -1.06% | 393,500 | 2713億1621万 | -4.41% | 268.48 | 1.46 |
| 10/29 | 3,278 | 3,284 | 3,213 | 3,218 | -2.28% | 621,900 | 2742億1343万 | -3.83% | 271.35 | 1.48 |
| 10/28 | 3,315 | 3,317 | 3,276 | 3,293 | -0.18% | 317,300 | 2806億436万 | -1.94% | 277.67 | 1.51 |
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 | |
| 2008年 4月期 | 3,200 4,160 6/14 | 1,586 3/17 | 2,882,100 3/5 | - | - | +9.43% 1/31 | -19.46% 3/14 |
| 2009年 4月期 | 1,847 6/6 | 1,127 3/18 | 3,188,900 9/4 | - | - | +16.57% 11/5 | -18.13% 9/5 |
| 2010年 4月期 | 1,729 9/3 | 1,171 5/1 | 1,300,300 8/21 | - | - | +10.12% 7/8 | -9.66% 11/12 |
| 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 | +5.2% 6/17 | -14.73% 3/15 |
| 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 | +6.35% 3/29 | -6.76% 8/9 |
| 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 | +13.25% 3/27 | -8.64% 6/4 |
| 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 | +8.46% 7/10 | -10.95% 6/6 |
| 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 | +12.02% 6/4 | -10.27% 9/5 |
| 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 | +12.78% 8/5 | -14.32% 9/7 |
| 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 | +11.38% 9/28 | -12.91% 8/19 |
| 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 | +10.06% 6/4 | -9.13% 3/5 |
| 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 | +13.78% 6/14 | -8.94% 9/6 |
| 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 | +20.03% 3/30 | -19.51% 3/13 |
| 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 | +14.28% 11/24 | -14.58% 12/16 |
| 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 | +9.85% 9/17 | -17.55% 12/2 |
| 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 | +12.52% 7/7 | -13.06% 1/17 |
| 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 | +15.02% 9/4 | -10.57% 12/15 |
| 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 | +12% 12/11 | -11.47% 3/4 |
| 最新 | 2,921 2026/3/27 | 482,000 | 2489億536万 | +0.27% 2,913 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- 66%（1.66倍）
- 1998/12/30 vs 1997/12/30
- 69%（1.69倍）
- 1999/12/30 vs 1998/12/30
- 145%（2.45倍）
- 2000/12/29 vs 1999/12/30
- -42%（0.58倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/03/27 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
750円（1996/12/06） - 289%（3.89倍）
2,921円（3/27）
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。
