伊藤園（2593）の株価チャート
株価
6/3
- 前日 (6/2)
- 2,680
- 始値
- 2,680
- 高値
- 2,705
- 安値
- 2,659
- 終値 +0.19%
- 2,685
- 出来高 -66.2%
- 832,700
乖離率
- 株価（5日）
移動平均値 - -5.76%
2,849 - 株価（25日）
移動平均値 - -7.29%
2,896 - 出来高（5日）
移動平均値 - -27.35%
1,146,120
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 2,680 | 2,705 | 2,659 | 2,685 | +0.19% | 832,700 | 2287億9524万 | -7.29% | 19.81 | 1.29 |
| 06/02 | 2,757 | 2,782 | 2,630 | 2,680 | -10.96% | 2,463,500 | 2283億6917万 | -7.81% | 19.77 | 1.28 |
| 06/01 | 2,999 | 3,019 | 2,962 | 3,010 | +0.07% | 868,100 | 2564億8926万 | +3.08% | 22.21 | 1.44 |
| 05/29 | 2,932 | 3,039 | 2,921 | 3,008 | +5.1% | 1,177,000 | 2563億1883万 | +3.01% | 22.19 | 1.44 |
| 05/28 | 2,875 | 2,903 | 2,853 | 2,862 | +0.03% | 389,300 | 2438億7783万 | -2.09% | 21.11 | 1.37 |
| 05/27 | 2,841 | 2,876 | 2,833 | 2,861 | +0.35% | 351,200 | 2437億9261万 | -2.39% | 21.11 | 1.37 |
| 05/26 | 2,883 | 2,890 | 2,847 | 2,851 | -2.03% | 353,100 | 2429億4049万 | -2.96% | 21.03 | 1.36 |
| 05/25 | 2,920 | 2,928 | 2,864 | 2,910 | +0.1% | 422,800 | 2479億6802万 | -1.19% | 21.47 | 1.39 |
| 05/22 | 2,926 | 2,929 | 2,890 | 2,907 | -1.06% | 319,400 | 2477億1238万 | -1.39% | 21.45 | 1.39 |
| 05/21 | 2,955 | 2,955 | 2,925 | 2,938 | -0.27% | 345,200 | 2503億5397万 | -0.54% | 21.67 | 1.41 |
| 05/20 | 2,975 | 2,989 | 2,913 | 2,946 | -0.97% | 286,600 | 2510億3567万 | -0.37% | 21.73 | 1.41 |
| 05/19 | 2,926 | 2,975 | 2,904 | 2,975 | +2.83% | 389,400 | 2535億683万 | +0.44% | 21.95 | 1.42 |
| 05/18 | 2,970 | 2,970 | 2,892 | 2,893 | -1.2% | 321,200 | 2465億1941万 | -2.46% | 21.34 | 1.38 |
| 05/15 | 2,933 | 2,982 | 2,912 | 2,928 | -1.21% | 417,200 | 2495億184万 | -1.48% | 21.6 | 1.4 |
| 05/14 | 2,920 | 2,966 | 2,904 | 2,964 | +1.33% | 353,300 | 2525億6949万 | -0.5% | 21.87 | 1.42 |
| 05/13 | 2,900 | 2,966 | 2,897 | 2,925 | +2.6% | 451,400 | 2492億4621万 | -1.94% | 21.58 | 1.4 |
| 05/12 | 2,844 | 2,870 | 2,826 | 2,851 | +0.25% | 351,400 | 2429億4049万 | -4.52% | 21.03 | 1.36 |
| 05/11 | 2,815 | 2,871 | 2,812 | 2,844 | +0.28% | 472,600 | 2423億4400万 | -4.98% | 20.98 | 1.36 |
| 05/08 | 2,895 | 2,895 | 2,831 | 2,836 | -2% | 492,200 | 2416億6230万 | -5.4% | 20.92 | 1.36 |
| 05/07 | 2,862 | 2,913 | 2,859 | 2,894 | +0.52% | 480,900 | 2466億462万 | -3.66% | 21.35 | 1.39 |
| 05/01 | 2,875 | 2,890 | 2,856 | 2,879 | -0.35% | 424,500 | 2453億2644万 | -4.19% | 21.24 | 1.38 |
| 04/30 | 2,937 | 2,944 | 2,820 | 2,889 | -1.63% | 691,300 | 2461億7856万 | -3.83% | 70.28 | 1.38 |
| 04/28 | 2,956 | 2,997 | 2,915 | 2,937 | -0.71% | 1,219,100 | 2502億6876万 | -2.17% | 71.45 | 1.41 |
| 04/27 | 2,985 | 3,007 | 2,952 | 2,958 | -0.27% | 2,474,700 | 2520億5822万 | -1.33% | 71.96 | 1.42 |
| 04/24 | 2,973 | 3,011 | 2,966 | 2,966 | +0.1% | 823,200 | 2527億3991万 | -0.84% | 72.16 | 1.42 |
| 04/23 | 2,990 | 3,008 | 2,963 | 2,963 | -1.3% | 823,900 | 2524億8428万 | -0.74% | 72.09 | 1.42 |
| 04/22 | 3,009 | 3,017 | 2,995 | 3,002 | -0.63% | 445,500 | 2558億756万 | +0.67% | 73.03 | 1.44 |
| 04/21 | 3,060 | 3,077 | 3,021 | 3,021 | -1.76% | 465,400 | 2574億2659万 | +1.55% | 73.5 | 1.45 |
| 04/20 | 3,057 | 3,083 | 3,056 | 3,075 | +0.49% | 473,600 | 2620億2806万 | +3.57% | 74.81 | 1.47 |
| 04/17 | 3,020 | 3,068 | 3,020 | 3,060 | +0.82% | 522,900 | 2607億4988万 | +3.38% | 74.45 | 1.46 |
| 04/16 | 3,024 | 3,053 | 3,016 | 3,035 | -0.16% | 643,600 | 2586億1957万 | +2.81% | 73.84 | 1.45 |
| 04/15 | 2,986 | 3,040 | 2,986 | 3,040 | +1.81% | 494,200 | 2590億4563万 | +3.16% | 73.96 | 1.46 |
| 04/14 | 3,034 | 3,064 | 2,985 | 2,986 | -1.61% | 456,400 | 2544億4416万 | +1.43% | 72.64 | 1.43 |
| 04/13 | 3,020 | 3,065 | 3,017 | 3,035 | +0.46% | 384,500 | 2586億1957万 | +3.13% | 73.84 | 1.45 |
| 04/10 | 3,080 | 3,082 | 3,021 | 3,021 | -1.31% | 399,300 | 2574億2659万 | +2.79% | 73.5 | 1.45 |
| 04/09 | 3,086 | 3,116 | 3,061 | 3,061 | -0.49% | 431,800 | 2608億3509万 | +4.33% | 74.47 | 1.47 |
| 04/08 | 3,090 | 3,107 | 3,076 | 3,076 | +0.33% | 424,300 | 2621億1328万 | +5.09% | 74.83 | 1.47 |
| 04/07 | 3,089 | 3,106 | 3,046 | 3,066 | -0.81% | 367,800 | 2612億6115万 | +5.11% | 74.59 | 1.47 |
| 04/06 | 3,075 | 3,107 | 3,075 | 3,091 | +1.28% | 385,400 | 2633億9146万 | +6.07% | 75.2 | 1.48 |
| 04/03 | 3,013 | 3,065 | 3,011 | 3,052 | +1.16% | 270,200 | 2600億6818万 | +4.81% | 74.25 | 1.46 |
| 04/02 | 3,001 | 3,041 | 2,999 | 3,017 | -0.17% | 372,200 | 2570億8575万 | +3.68% | 73.4 | 1.44 |
| 04/01 | 2,986 | 3,022 | 2,952 | 3,022 | +1.51% | 406,600 | 2575億1181万 | +3.85% | 73.52 | 1.45 |
| 03/31 | 2,986 | 3,014 | 2,973 | 2,977 | +0.4% | 471,500 | 2536億7725万 | +2.3% | 72.43 | 1.42 |
| 03/30 | 2,900 | 2,965 | 2,879 | 2,965 | +1.51% | 531,600 | 2526億5470万 | +1.86% | 72.13 | 1.42 |
| 03/27 | 2,891 | 2,925 | 2,888 | 2,921 | +1.78% | 482,000 | 2489億536万 | +0.27% | 71.06 | 1.4 |
| 03/26 | 2,846 | 2,873 | 2,844 | 2,870 | +1.06% | 286,300 | 2445億5953万 | -1.64% | 69.82 | 1.37 |
| 03/25 | 2,850 | 2,865 | 2,840 | 2,840 | +0.25% | 274,700 | 2420億315万 | -2.87% | 69.09 | 1.36 |
| 03/24 | 2,803 | 2,834 | 2,803 | 2,833 | +1.94% | 280,300 | 2414億667万 | -3.41% | 68.92 | 1.36 |
| 03/23 | 2,800 | 2,807 | 2,759 | 2,779 | -0.96% | 492,900 | 2368億520万 | -5.54% | 67.61 | 1.33 |
| 03/19 | 2,851 | 2,885 | 2,806 | 2,806 | -2.87% | 475,700 | 2391億593万 | -5.01% | 68.27 | 1.34 |
| 03/18 | 2,850 | 2,892 | 2,850 | 2,889 | +1.48% | 370,300 | 2461億7856万 | -2.56% | 70.28 | 1.38 |
| 03/17 | 2,835 | 2,864 | 2,830 | 2,847 | -0.25% | 287,400 | 2425億9964万 | -4.17% | 69.26 | 1.36 |
| 03/16 | 2,860 | 2,878 | 2,846 | 2,854 | +0.21% | 347,800 | 2431億9613万 | -4.2% | 69.43 | 1.37 |
| 03/13 | 2,849 | 2,876 | 2,845 | 2,848 | -0.66% | 398,900 | 2426億8485万 | -4.65% | 69.29 | 1.36 |
| 03/12 | 2,897 | 2,900 | 2,856 | 2,867 | -1.88% | 406,300 | 2443億389万 | -4.15% | 69.75 | 1.37 |
| 03/11 | 2,961 | 2,971 | 2,915 | 2,922 | -1.32% | 297,700 | 2489億9057万 | -2.34% | 71.09 | 1.4 |
| 03/10 | 2,980 | 2,987 | 2,944 | 2,961 | -0.2% | 318,300 | 2523億1385万 | -0.97% | 72.04 | 1.42 |
| 03/09 | 2,919 | 2,967 | 2,885 | 2,967 | +1.16% | 656,800 | 2528億2513万 | -0.64% | 72.18 | 1.42 |
| 03/06 | 2,888 | 2,933 | 2,862 | 2,933 | +1.56% | 401,200 | 2499億2791万 | -1.51% | 71.36 | 1.4 |
| 03/05 | 2,900 | 2,936 | 2,887 | 2,888 | +0.14% | 475,900 | 2460億9335万 | -2.92% | 70.26 | 1.38 |
| 03/04 | 2,853 | 2,894 | 2,835 | 2,884 | +1.62% | 723,000 | 2457億5250万 | -3.25% | 70.16 | 1.38 |
| 03/03 | 2,910 | 2,915 | 2,838 | 2,838 | -4.99% | 1,108,200 | 2418億3273万 | -5.05% | 69.04 | 1.36 |
| 03/02 | 3,000 | 3,019 | 2,977 | 2,987 | -1.65% | 620,700 | 2545億2937万 | -0.4% | 72.67 | 1.43 |
| 02/27 | 3,018 | 3,043 | 3,011 | 3,037 | +0.9% | 352,600 | 2587億8999万 | +1.1% | 73.89 | 1.45 |
| 02/26 | 3,019 | 3,049 | 3,010 | 3,010 | -0.07% | 295,500 | 2564億8926万 | +0.1% | 73.23 | 1.44 |
| 02/25 | 3,021 | 3,021 | 2,989 | 3,012 | -0.1% | 364,000 | 2566億5968万 | -0.07% | 73.28 | 1.44 |
| 02/24 | 2,992 | 3,039 | 2,985 | 3,015 | +0.77% | 353,500 | 2569億1532万 | -0.07% | 73.35 | 1.44 |
| 02/20 | 3,018 | 3,024 | 2,991 | 2,992 | -1.38% | 267,600 | 2549億5544万 | -0.86% | 72.79 | 1.43 |
| 02/19 | 3,031 | 3,053 | 3,013 | 3,034 | -0.16% | 255,000 | 2585億3436万 | +0.43% | 73.81 | 1.45 |
| 02/18 | 3,030 | 3,053 | 3,027 | 3,039 | +0.3% | 226,400 | 2589億6042万 | +0.56% | 73.93 | 1.45 |
| 02/17 | 3,041 | 3,053 | 3,030 | 3,030 | -0.59% | 229,700 | 2581億9351万 | +0.23% | 73.72 | 1.45 |
| 02/16 | 3,077 | 3,103 | 3,047 | 3,048 | -0.49% | 333,800 | 2597億2733万 | +0.83% | 74.15 | 1.46 |
| 02/13 | 3,115 | 3,127 | 3,040 | 3,063 | -0.71% | 365,300 | 2610億551万 | +1.36% | 74.52 | 1.47 |
| 02/12 | 3,085 | 3,117 | 3,085 | 3,085 | 0% | 413,400 | 2628億8019万 | +2.15% | 75.05 | 1.48 |
| 02/10 | 3,035 | 3,110 | 3,026 | 3,085 | +1.71% | 498,000 | 2628億8019万 | +2.19% | 75.05 | 1.48 |
| 02/09 | 3,048 | 3,068 | 3,013 | 3,033 | -0.69% | 468,000 | 2584億4914万 | +0.53% | 73.79 | 1.45 |
| 02/06 | 3,047 | 3,056 | 3,017 | 3,054 | +0.53% | 322,100 | 2602億3860万 | +1.16% | 74.3 | 1.46 |
| 02/05 | 3,000 | 3,057 | 2,979 | 3,038 | +2.88% | 709,000 | 2588億7521万 | +0.63% | 73.91 | 1.45 |
| 02/04 | 2,893 | 2,968 | 2,881 | 2,953 | +2.07% | 535,100 | 2516億3215万 | -2.22% | 71.84 | 1.41 |
| 02/03 | 2,871 | 2,900 | 2,860 | 2,893 | +0.66% | 556,900 | 2465億1941万 | -4.3% | 70.38 | 1.38 |
| 02/02 | 2,866 | 2,881 | 2,851 | 2,874 | +0.95% | 492,100 | 2449億38万 | -5.15% | 69.92 | 1.38 |
| 01/30 | 2,822 | 2,851 | 2,794 | 2,847 | +2.08% | 566,900 | 2425億9964万 | -6.29% | 69.26 | 1.4 |
| 01/29 | 2,829 | 2,829 | 2,772 | 2,789 | -1.83% | 1,271,100 | 2376億5732万 | -8.41% | 67.85 | 1.37 |
| 01/28 | 2,932 | 2,933 | 2,836 | 2,841 | -6.82% | 2,468,200 | 2420億8837万 | -7.07% | 69.12 | 1.4 |
| 01/27 | 3,075 | 3,087 | 3,045 | 3,049 | -1.23% | 316,900 | 2598億1254万 | -0.55% | 74.18 | 1.5 |
| 01/26 | 3,073 | 3,099 | 3,065 | 3,087 | +0.16% | 261,600 | 2630億5061万 | +0.72% | 75.1 | 1.52 |
| 01/23 | 3,126 | 3,127 | 3,065 | 3,082 | -1.19% | 376,100 | 2626億2455万 | +0.65% | 74.98 | 1.52 |
| 01/22 | 3,100 | 3,125 | 3,089 | 3,119 | +0.22% | 270,900 | 2657億7741万 | +1.99% | 75.88 | 1.54 |
| 01/21 | 3,165 | 3,166 | 3,101 | 3,112 | -1.71% | 331,100 | 2651億8092万 | +2.03% | 75.71 | 1.53 |
| 01/20 | 3,115 | 3,166 | 3,105 | 3,166 | +2.39% | 423,100 | 2697億8239万 | +4.04% | 77.02 | 1.56 |
| 01/19 | 3,090 | 3,125 | 3,080 | 3,092 | +1.14% | 438,400 | 2634億7667万 | +1.78% | 75.22 | 1.52 |
| 01/16 | 3,063 | 3,069 | 3,048 | 3,057 | -0.23% | 242,800 | 2604億9424万 | +0.72% | 74.37 | 1.5 |
| 01/15 | 3,068 | 3,077 | 3,045 | 3,064 | +0.1% | 209,900 | 2610億9073万 | +0.99% | 74.54 | 1.51 |
| 01/14 | 3,044 | 3,074 | 3,038 | 3,061 | +0.53% | 231,200 | 2608億3509万 | +0.92% | 74.47 | 1.51 |
| 01/13 | 3,035 | 3,089 | 3,022 | 3,045 | +0.56% | 538,900 | 2594億7169万 | +0.4% | 74.08 | 1.5 |
| 01/09 | 3,031 | 3,054 | 3,019 | 3,028 | -0.1% | 374,000 | 2580億2308万 | -0.13% | 73.67 | 1.49 |
| 01/08 | 3,015 | 3,032 | 2,999 | 3,031 | +0.53% | 376,700 | 2582億7872万 | -0.07% | 73.74 | 1.49 |
| 01/07 | 3,050 | 3,055 | 3,015 | 3,015 | -1.24% | 471,900 | 2569億1532万 | -0.79% | 73.35 | 1.48 |
| 01/06 | 3,045 | 3,068 | 3,041 | 3,053 | +0.26% | 369,900 | 2601億5339万 | +0.16% | 74.27 | 1.5 |
| 01/05 | 3,079 | 3,089 | 3,028 | 3,045 | -0.98% | 486,000 | 2594億7169万 | -0.39% | 74.08 | 1.5 |
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 | 2,685 2026/6/3 | 832,700 | 2287億9524万 | -7.29% 2,896 | |||
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）
- 2026/06/03 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
750円（1996/12/06） - 258%（3.58倍）
2,685円（6/3）
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。
