- 2593
- 2026/09/30
- 時価
- 2619億円
- PER 予
- 22.68倍
- 2010年以降
- 14.27-108.06倍
（2010-2026年） - PBR
- 1.44倍
- 2010年以降
- 1.32-4.99倍
（2010-2026年） - 配当 予
- 1.69%
- ROE 予
- 6.34%
- ROA 予
- 3.09%
- 資料
- Link
- CSV,JSON
伊藤園（2593）の株価チャート
株価
9/30
- 前日 (9/29)
- 3,046
- 始値
- 3,023
- 高値
- 3,075
- 安値
- 2,978
- 終値 +0.92%
- 3,074
- 出来高 +163.38%
- 827,000
乖離率
- 株価（5日）
移動平均値 - -1.16%
3,110 - 株価（25日）
移動平均値 - -1.47%
3,120 - 出来高（5日）
移動平均値 - +104.09%
405,220
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 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 | 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 |
| 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 | +7.46% 9/4 | -8.41% 1/29 |
| 最新 | 3,074 2026/9/30 | 827,000 | 2619億4285万 | -1.47% 3,120 | |||
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）
- 2026/09/30 vs 2025/12/30
- 0%（1倍）
- 過去安値
750円（1996/12/06） - 310%（4.1倍）
3,074円（9/30）
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。
