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
08/19	2,012	2,014	1,981	2,012	+0.85%	200,700	2035億1132万	+3.76%	15.34	0.87
08/18	1,991	2,003	1,975	1,995	-0.05%	168,100	2017億9179万	+3.15%	15.21	0.86
08/17	2,020	2,024	1,995	1,996	-0.99%	226,900	2018億9294万	+3.47%	15.22	0.86
08/14	1,972	2,018	1,968	2,016	+1.92%	328,500	2039億1592万	+4.73%	15.37	0.87
08/13	1,961	1,982	1,955	1,978	+0.92%	224,600	2000億7226万	+3.02%	15.08	0.85
08/12	1,933	1,966	1,933	1,960	+1.45%	263,900	1982億5159万	+2.24%	14.95	0.85
08/10	1,921	1,945	1,913	1,932	+0.42%	280,500	1954億1942万	+0.94%	14.73	0.83
08/07	1,865	1,950	1,858	1,924	+3.66%	580,000	1946億1023万	+0.68%	14.67	0.83
08/06	1,822	1,860	1,817	1,856	+2.32%	263,800	1877億3211万	-2.73%	14.15	0.8
08/05	1,821	1,823	1,802	1,814	-0.55%	240,900	1834億8387万	-4.88%	13.83	0.78
08/04	1,868	1,868	1,819	1,824	-2.46%	286,600	1844億9535万	-4.4%	13.91	0.79
08/03	1,906	1,906	1,870	1,870	-1.89%	353,100	1891億4820万	-2.09%	14.26	0.81
07/31	1,960	1,967	1,904	1,906	-3.64%	269,400	1927億8955万	-0.16%	14.53	0.82
07/30	2,000	2,005	1,963	1,978	-1.44%	258,900	2000億7226万	+3.78%	15.08	0.85
07/29	1,987	2,021	1,968	2,007	+1.06%	331,400	2030億558万	+5.63%	15.3	0.87
07/28	1,960	1,986	1,926	1,986	0%	338,700	2008億8145万	+4.97%	15.14	0.86
07/27	1,968	1,990	1,963	1,986	+1.85%	261,400	2008億8145万	+5.41%	15.14	0.86
07/24	1,915	1,952	1,910	1,950	+1.04%	241,400	1972億4010万	+3.94%	14.87	0.84
07/23	1,966	1,966	1,922	1,930	-1.83%	263,100	1952億1712万	+3.21%	14.72	0.83
07/22	1,956	1,970	1,941	1,966	+0.31%	296,100	1988億5848万	+5.47%	14.99	0.85
07/21	1,960	1,986	1,952	1,960	+0.87%	386,000	1982億5159万	+5.49%	14.95	0.85
07/17	1,926	1,945	1,925	1,943	+2.05%	362,500	1965億3206万	+4.97%	14.82	0.84
07/16	1,900	1,927	1,892	1,904	+0.74%	274,200	1925億8725万	+3.14%	14.52	0.82
07/15	1,909	1,909	1,888	1,890	-0.42%	159,700	1911億7117万	+2.61%	14.41	0.82
07/14	1,890	1,912	1,880	1,898	+1.12%	229,600	1919億8036万	+3.21%	14.47	0.82
07/13	1,883	1,892	1,873	1,877	+0.21%	157,200	1898億5624万	+2.34%	14.31	0.81
07/10	1,886	1,889	1,869	1,873	-1.11%	225,700	1894億5164万	+2.35%	14.28	0.81
07/09	1,896	1,901	1,878	1,894	-0.11%	198,200	1915億7577万	+3.84%	14.44	0.82
07/08	1,893	1,909	1,888	1,896	-0.11%	301,200	1917億7806万	+4.29%	14.46	0.82
07/07	1,882	1,898	1,872	1,898	+0.8%	233,500	1919億8036万	+4.8%	14.47	0.82
07/06	1,865	1,883	1,862	1,883	+1.35%	168,500	1904億6313万	+4.38%	14.36	0.81
07/03	1,866	1,884	1,858	1,858	+0.38%	216,300	1879億3441万	+3.34%	14.17	0.8
07/02	1,845	1,866	1,840	1,851	+1.26%	207,000	1872億2637万	+3.18%	14.11	0.8
07/01	1,840	1,848	1,817	1,828	-0.71%	285,400	1848億9995万	+2.18%	13.94	0.79
06/30	1,867	1,870	1,837	1,841	-1.39%	266,200	1862億1488万	+3.14%	14.04	0.79
06/29	1,863	1,887	1,856	1,867	+0.48%	356,300	1888億4475万	+4.89%	14.24	0.81
06/26	1,838	1,861	1,836	1,858	+1.64%	219,700	1879億3441万	+4.68%	14.17	0.8
06/25	1,835	1,839	1,820	1,828	+0.38%	319,900	1848億9995万	+3.28%	13.94	0.79
06/24	1,801	1,826	1,794	1,821	+0.72%	200,000	1841億9191万	+3%	13.89	0.79
06/23	1,794	1,809	1,790	1,808	+0.78%	223,900	1828億7697万	+2.38%	13.79	0.78
06/22	1,796	1,802	1,779	1,794	0%	148,700	1814億6089万	+1.59%	13.68	0.77
06/19	1,785	1,794	1,773	1,794	+0.17%	310,300	1814億6089万	+1.59%	13.68	0.77
06/18	1,781	1,796	1,774	1,791	+0.34%	212,300	1811億5744万	+1.36%	13.66	0.77
06/17	1,811	1,825	1,782	1,785	-1%	167,500	1805億5055万	+1.02%	13.61	0.77
06/16	1,795	1,804	1,776	1,803	+0.33%	205,800	1823億7123万	+2.15%	13.75	0.78
06/15	1,813	1,819	1,795	1,797	-0.39%	183,200	1817億6434万	+1.93%	13.7	0.78
06/12	1,810	1,830	1,793	1,804	-0.5%	329,500	1824億7238万	+2.33%	13.76	0.78
06/11	1,829	1,834	1,800	1,813	+0.22%	220,100	1833億8272万	+2.84%	13.82	0.78
06/10	1,795	1,816	1,792	1,809	+1.46%	242,900	1829億7812万	+2.61%	13.79	0.78
06/09	1,768	1,796	1,763	1,783	+1.13%	285,900	1803億4825万	+1.13%	13.6	0.77
06/08	1,743	1,764	1,740	1,763	+1.15%	297,800	1783億2528万	-0.06%	13.44	0.76
06/05	1,736	1,759	1,735	1,743	+0.46%	211,000	1763億230万	-1.3%	13.29	0.75
06/04	1,722	1,740	1,722	1,735	+0.23%	231,600	1754億9311万	-1.87%	13.23	0.75
06/03	1,705	1,734	1,701	1,731	+1.41%	220,900	1750億8852万	-2.26%	13.2	0.75
06/02	1,720	1,737	1,697	1,707	-1.84%	368,500	1726億6095万	-3.78%	13.02	0.74
06/01	1,745	1,746	1,714	1,739	-0.8%	482,700	1758億9771万	-2.19%	13.26	0.75
05/29	1,745	1,766	1,733	1,753	+0.81%	437,800	1773億1379万	-1.63%	13.37	0.76
05/28	1,727	1,740	1,726	1,739	+0.69%	551,100	1758億9771万	-2.69%	13.26	0.75
05/27	1,718	1,732	1,713	1,727	+0.58%	291,400	1746億8392万	-3.63%	13.17	0.74
05/26	1,723	1,730	1,714	1,717	-0.75%	262,300	1736億7243万	-4.56%	13.09	0.74
05/25	1,750	1,750	1,717	1,730	-0.46%	346,700	1749億8737万	-4.26%	13.19	0.75
05/22	1,772	1,772	1,738	1,738	-2.25%	294,800	1757億9656万	-4.24%	13.25	0.75
05/21	1,780	1,787	1,767	1,778	+0.51%	300,400	1798億4251万	-2.41%	13.56	0.77
05/20	1,819	1,819	1,755	1,769	-2.53%	422,000	1789億3217万	-3.23%	13.49	0.76
05/19	1,798	1,818	1,779	1,815	+1%	440,700	1835億8501万	-1.09%	13.84	0.78
05/18	1,806	1,814	1,796	1,797	-0.44%	322,100	1817億6434万	-2.34%	13.7	0.78
05/15	1,791	1,820	1,788	1,805	+0.95%	238,900	1825億7353万	-2.22%	13.76	0.78
05/14	1,767	1,799	1,760	1,788	+2.29%	237,600	1808億5400万	-3.46%	13.63	0.77
05/13	1,778	1,786	1,742	1,748	-0.57%	513,400	1768億805万	-5.87%	13.33	0.75
05/12	1,793	1,805	1,750	1,758	-1.68%	372,300	1778億1953万	-5.74%	13.41	0.76
05/11	1,790	1,795	1,774	1,788	-0.5%	279,900	1808億5400万	-4.49%	13.63	0.77
05/08	1,810	1,810	1,781	1,797	-1.21%	306,600	1817億6434万	-4.26%	13.7	0.78
05/07	1,800	1,829	1,795	1,819	+1.17%	290,500	1839億8961万	-3.3%	13.87	0.78
05/01	1,800	1,803	1,781	1,798	-0.5%	249,000	1818億6549万	-4.67%	13.71	0.78
04/30	1,815	1,818	1,793	1,807	-0.61%	235,000	1827億7582万	-4.49%	13.78	0.78
04/28	1,810	1,818	1,801	1,818	+0.89%	192,200	1838億8846万	-4.16%	13.86	0.78
04/27	1,798	1,809	1,791	1,802	+0.11%	193,100	1822億7008万	-5.21%	13.74	0.78
04/24	1,826	1,826	1,799	1,800	-0.55%	182,000	1820億6778万	-5.46%	13.73	0.78
04/23	1,800	1,817	1,794	1,810	+0.33%	289,200	1830億7927万	-5.19%	13.8	0.78
04/22	1,840	1,840	1,800	1,804	-2.33%	330,100	1824億7238万	-5.8%	13.76	0.78
04/21	1,864	1,870	1,836	1,847	-1.12%	260,600	1868億2178万	-3.7%	14.08	0.8
04/20	1,900	1,907	1,866	1,868	-0.85%	166,700	1889億4590万	-2.76%	14.24	0.81
04/17	1,900	1,905	1,883	1,884	-0.79%	185,500	1905億6428万	-1.98%	14.37	0.81
04/16	1,906	1,915	1,892	1,899	-0.94%	245,500	1920億8151万	-1.25%	14.48	0.82
04/15	1,914	1,922	1,900	1,917	+0.16%	224,900	1939億219万	-0.42%	14.62	0.83
04/14	1,917	1,923	1,902	1,914	-0.73%	177,500	1935億9874万	-0.67%	14.59	0.83
04/13	1,920	1,933	1,912	1,928	+0.16%	236,600	1950億1483万	0%	14.7	0.83
04/10	1,932	1,938	1,917	1,925	-0.52%	235,300	1947億1138万	-0.26%	14.68	0.83
04/09	1,950	1,965	1,933	1,935	-0.62%	234,700	1957億2287万	+0.16%	14.75	0.83
04/08	1,958	1,960	1,940	1,947	0%	282,200	1969億3665万	+0.67%	14.85	0.84
04/07	1,946	1,963	1,935	1,947	+0.26%	197,100	1969億3665万	+0.52%	14.85	0.84
04/06	1,935	1,953	1,935	1,942	+0.88%	192,900	1964億3091万	+0.1%	14.81	0.84
04/03	1,935	1,937	1,918	1,925	-0.52%	147,200	1947億1138万	-0.98%	14.68	0.83
04/02	1,935	1,953	1,922	1,935	-0.1%	258,600	1957億2287万	-0.57%	14.75	0.83
04/01	1,914	1,943	1,910	1,937	+1.47%	285,000	1959億2516万	-0.67%	14.77	0.84
04/01	株式分割 1→3
03/31	1,906	1,932	1,905	1,909	+0.21%	305,200	1930億9300万	-2.2%	7.28	0.83
03/30	1,885	1,924	1,853	1,905	-2.31%	470,700	1926億8840万	-2.51%	7.26	0.83
03/27	1,957	1,963	1,943	1,950	0%	465,000	1972億4010万	-0.36%	7.51	0.86
03/26	1,943	1,950	1,930	1,950	+0.86%	206,400	1972億4010万	-0.36%	7.51	0.86
03/25	1,947	1,950	1,930	1,933	+1.4%	257,100	1955億5429万	-1.21%	7.45	0.85

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 3月期	917 550 7/10	632 379 4/28	3,642,000 6,070,000 5/11	-	-	785億2256万 3/31
2011年 3月期	858 515 5/13	568 341 11/4 341 11/2	2,226,600 3,711,000 8/4	892億6958万	591億859万	681億2222万 3/31
2012年 3月期	710 426 5/11	510 306 11/29	1,429,200 2,382,000 5/11	738億4241万	530億4173万	592億8193万 3/30
2013年 3月期	610 366 3/22	477 286 11/14 286 11/13	747,000 1,245,000 3/26	634億4207万	495億7495万	582億4190万 3/29
2014年 3月期	655 393 5/22	525 315 4/2	1,227,000 2,045,000 5/10	681億2222万	546億178万	558億3066万 3/31
2015年 3月期	800 480 3/26 480 3/25	547 328 4/11	3,112,800 5,188,000 7/23	832億285万	568億5528万	742億7033万 3/31
2016年 3月期	903 542 8/3	685 411 9/24	1,111,200 1,852,000 5/12	939億4989万	712億4244万	762億5428万 3/31
2017年 3月期	1,103 662 3/30	718 431 4/7	1,273,800 2,123,000 5/12	1147億5060万	747億923万	1051億5638万 3/31
2018年 3月期	1,355 813 8/29	934 2,801 3/22	1,655,400 2,759,000 5/11	1409億2484万	971億466万	998億5143万 3/30
2019年 3月期	1,217 3,650 11/29	953 2,858 4/3	968,100 322,700 11/8	1265億3767万	990億8073万	1116億2436万 3/29
2020年 3月期	1,377 4,130 11/7 4,130 11/6	971 2,915 3/17 2,914 3/13	927,000 309,000 4/23	1431億7824万	1010億5680万	1217億7609万 3/31
2021年 3月期	1,217 3,650 4/28	969 2,906 12/1 2,906 11/30	816,900 272,300 5/13	1265億3767万	1007億4479万	1057億6631万 3/31
2022年 3月期	1,097 3,290 4/1	923 2,768 12/2	753,000 251,000 3/18	1140億5724万	933億2659万	923億6458万 3/31
2023年 3月期	1,170 3,510 11/10	944 2,832 4/1	1,259,700 419,900 11/10	1183億4406万	954億8443万	1053億197万 3/31
2024年 3月期	1,800 5,400 2/29	1,055 3,165 4/11 3,165 4/10	1,324,800 441,600 2/13	1820億6778万	1067億1195万	1669億5532万 3/29
2025年 3月期	1,840 5,520 9/19	1,433 4,300 8/5	731,400 243,800 1/22	1861億1373万	1449億7990万	1562億9915万 3/31
2026年 3月期	2,070 6,210 3/2	1,435 4,305 4/7	1,487,400 495,800 6/18	2093億7795万	1451億4848万	1746億1807万 3/31
最新	2,012 2026/8/19		200,700	1917億2000万

日清オイリオグループ（2602）の時価総額の推移

2026/03/25～2026/08/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート