キッコーマン（2801）の時価総額の推移
- 2010年3月31日
- 2303億6938万
- 2011年3月31日
- 1651億5065万
- 2012年3月30日
- 2009億1576万
- 2013年3月29日
- 3481億8386万
- 2014年3月31日
- 3890億6079万
- 2015年3月31日
- 7452億1016万
- 2016年3月31日
- 7134億4330万
- 2017年3月31日
- 6421億6867万
- 2018年3月30日
- 8216億7490万
- 2019年3月29日
- 1兆424億
- 2020年3月31日
- 8840億4243万
- 2021年3月31日
- 1兆2650億
- 2022年3月31日
- 1兆5571億
- 2023年3月31日
- 1兆2905億
- 2024年3月29日
- 1兆8734億
- 2025年3月31日
- 1兆3581億
- 2026年3月31日
- 1兆3295億
2025/12/05～2026/05/08
株価＆時価総額の推移
| 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 | ||||||||||
| 05/08 | 1,412 | 1,412 | 1,375 | 1,387 | -0.36% | 5,345,800 | 1兆3445億 | -6.66% | 20.96 | 2.29 |
| 05/07 | 1,404 | 1,423 | 1,384 | 1,392 | -2.93% | 6,049,100 | 1兆3494億 | -6.45% | 21.04 | 2.3 |
| 05/01 | 1,418 | 1,436 | 1,387 | 1,434 | +0.49% | 3,522,600 | 1兆3901億 | -3.76% | 21.67 | 2.37 |
| 04/30 | 1,457 | 1,491 | 1,413 | 1,427 | -4.74% | 5,518,500 | 1兆3833億 | -4.16% | 21.57 | 2.36 |
| 04/28 | 1,493 | 1,579 | 1,490 | 1,498 | +1.63% | 7,727,300 | 1兆4521億 | +0.81% | 22.64 | 2.47 |
| 04/27 | 1,374 | 1,485 | 1,373 | 1,474 | +2.79% | 6,834,100 | 1兆4289億 | -0.41% | 22.28 | 2.43 |
| 04/24 | 1,449 | 1,465 | 1,411 | 1,434 | -1.04% | 6,643,600 | 1兆3901億 | -2.65% | 21.67 | 2.37 |
| 04/23 | 1,464 | 1,474 | 1,448 | 1,449 | +0.35% | 4,109,400 | 1兆4046億 | -1.36% | 21.9 | 2.39 |
| 04/22 | 1,463 | 1,473 | 1,438 | 1,444 | -2.43% | 2,925,500 | 1兆3998億 | -1.5% | 21.83 | 2.39 |
| 04/21 | 1,490 | 1,499 | 1,475 | 1,480 | -0.27% | 2,366,800 | 1兆4347億 | +1.23% | 22.37 | 2.44 |
| 04/20 | 1,490 | 1,503 | 1,479 | 1,484 | 0% | 2,452,200 | 1兆4386億 | +1.92% | 22.43 | 2.45 |
| 04/17 | 1,470 | 1,494 | 1,463 | 1,484 | +1.02% | 3,044,200 | 1兆4386億 | +2.42% | 22.43 | 2.45 |
| 04/16 | 1,480 | 1,496 | 1,469 | 1,469 | -1.48% | 2,794,700 | 1兆4240億 | +1.8% | 22.2 | 2.43 |
| 04/15 | 1,465 | 1,497 | 1,464 | 1,491 | +0.54% | 2,632,700 | 1兆4453億 | +3.69% | 22.54 | 2.46 |
| 04/14 | 1,503 | 1,518 | 1,478 | 1,483 | -2.11% | 3,011,300 | 1兆4376億 | +3.42% | 22.42 | 2.45 |
| 04/13 | 1,514 | 1,540 | 1,506 | 1,515 | -0.53% | 2,659,800 | 1兆4686億 | +5.87% | 22.9 | 2.5 |
| 04/10 | 1,529 | 1,551 | 1,522 | 1,523 | -0.85% | 4,570,900 | 1兆4764億 | +6.8% | 23.02 | 2.52 |
| 04/09 | 1,544 | 1,554 | 1,534 | 1,536 | +0.26% | 4,387,700 | 1兆4890億 | +8.09% | 23.22 | 2.54 |
| 04/08 | 1,591 | 1,600 | 1,532 | 1,532 | -3.1% | 7,214,500 | 1兆4851億 | +8.19% | 23.16 | 2.53 |
| 04/07 | 1,570 | 1,603 | 1,558 | 1,581 | +0.44% | 3,665,300 | 1兆5326億 | +12.05% | 23.9 | 2.61 |
| 04/06 | 1,558 | 1,575 | 1,554 | 1,574 | +1.03% | 3,039,700 | 1兆5258億 | +11.95% | 23.79 | 2.6 |
| 04/03 | 1,521 | 1,565 | 1,510 | 1,558 | +0.78% | 3,176,500 | 1兆5103億 | +11.05% | 23.55 | 2.57 |
| 04/02 | 1,560 | 1,562 | 1,532 | 1,546 | +1.44% | 4,473,700 | 1兆4987億 | +10.43% | 23.37 | 2.55 |
| 04/01 | 1,440 | 1,524 | 1,435 | 1,524 | +6.2% | 5,471,700 | 1兆4773億 | +8.93% | 23.04 | 2.52 |
| 03/31 | 1,449 | 1,450 | 1,429 | 1,435 | -0.21% | 3,802,200 | 1兆3911億 | +2.65% | 21.58 | 2.37 |
| 03/30 | 1,408 | 1,439 | 1,389 | 1,438 | -0.42% | 4,482,800 | 1兆3940億 | +2.71% | 21.62 | 2.38 |
| 03/27 | 1,415 | 1,447 | 1,406 | 1,444 | +2.12% | 5,704,300 | 1兆3998億 | +3% | 21.71 | 2.39 |
| 03/26 | 1,380 | 1,414 | 1,373 | 1,414 | +5.92% | 6,132,300 | 1兆3707億 | +0.71% | 21.26 | 2.34 |
| 03/25 | 1,350 | 1,358 | 1,335 | 1,335 | -0.6% | 2,898,500 | 1兆2941億 | -5.12% | 20.08 | 2.21 |
| 03/24 | 1,321 | 1,349 | 1,317 | 1,343 | +2.52% | 2,901,300 | 1兆3019億 | -4.95% | 20.2 | 2.22 |
| 03/23 | 1,331 | 1,331 | 1,297 | 1,310 | -2.02% | 3,729,700 | 1兆2699億 | -7.68% | 19.7 | 2.16 |
| 03/19 | 1,353 | 1,376 | 1,333 | 1,337 | -3.12% | 4,514,700 | 1兆2961億 | -6.31% | 20.11 | 2.21 |
| 03/18 | 1,340 | 1,380 | 1,340 | 1,380 | +3.29% | 4,251,200 | 1兆3377億 | -3.63% | 20.75 | 2.28 |
| 03/17 | 1,328 | 1,345 | 1,320 | 1,336 | +0.45% | 2,937,200 | 1兆2951億 | -6.83% | 20.09 | 2.21 |
| 03/16 | 1,316 | 1,339 | 1,315 | 1,330 | +1.14% | 4,022,800 | 1兆2893億 | -7.38% | 20 | 2.2 |
| 03/13 | 1,290 | 1,325 | 1,290 | 1,315 | 0% | 4,363,300 | 1兆2747億 | -8.93% | 19.77 | 2.17 |
| 03/12 | 1,339 | 1,344 | 1,298 | 1,315 | -3.1% | 4,823,500 | 1兆2747億 | -9.31% | 19.77 | 2.17 |
| 03/11 | 1,391 | 1,396 | 1,356 | 1,357 | -1.95% | 3,466,900 | 1兆3154億 | -6.74% | 20.41 | 2.24 |
| 03/10 | 1,400 | 1,410 | 1,372 | 1,384 | -1.28% | 3,485,600 | 1兆3416億 | -5.08% | 20.81 | 2.29 |
| 03/09 | 1,370 | 1,416 | 1,368 | 1,402 | -0.43% | 3,340,700 | 1兆3591億 | -3.84% | 21.08 | 2.32 |
| 03/06 | 1,393 | 1,408 | 1,374 | 1,408 | +1.51% | 2,461,300 | 1兆3649億 | -3.36% | 21.17 | 2.33 |
| 03/05 | 1,422 | 1,433 | 1,387 | 1,387 | -1.49% | 3,247,900 | 1兆3445億 | -4.8% | 20.86 | 2.29 |
| 03/04 | 1,388 | 1,411 | 1,382 | 1,408 | -0.07% | 4,127,500 | 1兆3649億 | -3.5% | 21.17 | 2.33 |
| 03/03 | 1,433 | 1,439 | 1,404 | 1,409 | -3.03% | 3,687,600 | 1兆3659億 | -3.56% | 21.19 | 2.33 |
| 03/02 | 1,482 | 1,495 | 1,439 | 1,453 | -3.13% | 3,564,600 | 1兆4085億 | -0.62% | 21.85 | 2.4 |
| 02/27 | 1,500 | 1,512 | 1,486 | 1,500 | +0.87% | 4,730,600 | 1兆4541億 | +2.67% | 22.56 | 2.48 |
| 02/26 | 1,515 | 1,532 | 1,487 | 1,487 | -2.75% | 3,854,500 | 1兆4415億 | +1.99% | 22.36 | 2.46 |
| 02/25 | 1,516 | 1,537 | 1,505 | 1,529 | +1.66% | 2,454,600 | 1兆4822億 | +4.94% | 22.99 | 2.53 |
| 02/24 | 1,507 | 1,514 | 1,480 | 1,504 | +1.42% | 2,473,100 | 1兆4580億 | +3.58% | 22.62 | 2.48 |
| 02/20 | 1,497 | 1,500 | 1,477 | 1,483 | -0.2% | 2,160,100 | 1兆4376億 | +2.49% | 22.3 | 2.45 |
| 02/19 | 1,471 | 1,501 | 1,459 | 1,486 | +0.34% | 2,305,300 | 1兆4405億 | +2.91% | 22.35 | 2.45 |
| 02/18 | 1,492 | 1,498 | 1,463 | 1,481 | -1.33% | 2,618,100 | 1兆4357億 | +2.78% | 22.27 | 2.45 |
| 02/17 | 1,490 | 1,502 | 1,483 | 1,501 | +0.74% | 2,165,000 | 1兆4550億 | +4.38% | 22.57 | 2.48 |
| 02/16 | 1,506 | 1,512 | 1,480 | 1,490 | -0.07% | 2,519,200 | 1兆4444億 | +3.98% | 22.41 | 2.46 |
| 02/13 | 1,478 | 1,496 | 1,453 | 1,491 | -0.33% | 5,945,100 | 1兆4453億 | +4.34% | 22.42 | 2.46 |
| 02/12 | 1,475 | 1,501 | 1,474 | 1,496 | +2.68% | 4,363,800 | 1兆4502億 | +4.91% | 22.5 | 2.47 |
| 02/10 | 1,431 | 1,468 | 1,430 | 1,457 | +1.75% | 3,847,200 | 1兆4124億 | +2.39% | 21.91 | 2.41 |
| 02/09 | 1,478 | 1,478 | 1,409 | 1,432 | +2.21% | 6,373,900 | 1兆3882億 | +0.77% | 21.53 | 2.37 |
| 02/06 | 1,380 | 1,430 | 1,371 | 1,401 | -7.46% | 8,594,400 | 1兆3581億 | -1.41% | 21.07 | 2.31 |
| 02/05 | 1,518 | 1,545 | 1,495 | 1,514 | +2.02% | 5,697,000 | 1兆4676億 | +6.54% | 22.77 | 2.5 |
| 02/04 | 1,440 | 1,484 | 1,430 | 1,484 | +3.06% | 3,675,300 | 1兆4386億 | +4.65% | 22.32 | 2.45 |
| 02/03 | 1,423 | 1,452 | 1,418 | 1,440 | +1.41% | 3,609,900 | 1兆3959億 | +1.77% | 21.65 | 2.38 |
| 02/02 | 1,421 | 1,421 | 1,396 | 1,420 | +2.08% | 2,272,300 | 1兆3765億 | +0.42% | 21.35 | 2.35 |
| 01/30 | 1,380 | 1,394 | 1,376 | 1,391 | +0.58% | 2,735,200 | 1兆3484億 | -1.7% | 20.92 | 2.3 |
| 01/29 | 1,372 | 1,389 | 1,360 | 1,383 | -0.86% | 2,550,400 | 1兆3407億 | -2.4% | 20.8 | 2.28 |
| 01/28 | 1,415 | 1,423 | 1,388 | 1,395 | -2.99% | 2,435,400 | 1兆3523億 | -1.76% | 20.98 | 2.3 |
| 01/27 | 1,454 | 1,454 | 1,429 | 1,438 | -1.17% | 2,271,300 | 1兆3940億 | +1.13% | 21.62 | 2.38 |
| 01/26 | 1,430 | 1,455 | 1,430 | 1,455 | +0.9% | 3,171,900 | 1兆4105億 | +2.32% | 21.88 | 2.4 |
| 01/23 | 1,446 | 1,464 | 1,430 | 1,442 | +1.12% | 2,947,700 | 1兆3978億 | +1.41% | 21.68 | 2.38 |
| 01/22 | 1,444 | 1,445 | 1,423 | 1,426 | -0.49% | 2,616,000 | 1兆3823億 | +0.28% | 21.44 | 2.36 |
| 01/21 | 1,443 | 1,458 | 1,420 | 1,433 | -1.38% | 3,285,800 | 1兆3891億 | +0.7% | 21.55 | 2.37 |
| 01/20 | 1,413 | 1,453 | 1,407 | 1,453 | +3.56% | 3,061,400 | 1兆4085億 | +2.18% | 21.85 | 2.4 |
| 01/19 | 1,391 | 1,415 | 1,390 | 1,403 | +1.01% | 2,449,500 | 1兆3600億 | -1.27% | 21.1 | 2.32 |
| 01/16 | 1,385 | 1,398 | 1,372 | 1,389 | -1.14% | 3,032,900 | 1兆3465億 | -2.25% | 20.89 | 2.29 |
| 01/15 | 1,409 | 1,416 | 1,397 | 1,405 | +0.29% | 2,896,300 | 1兆3620億 | -1.13% | 21.13 | 2.32 |
| 01/14 | 1,408 | 1,415 | 1,396 | 1,401 | +0.14% | 2,660,800 | 1兆3581億 | -1.34% | 21.07 | 2.31 |
| 01/13 | 1,400 | 1,409 | 1,392 | 1,399 | +0.21% | 3,533,400 | 1兆3562億 | -1.48% | 21.04 | 2.31 |
| 01/09 | 1,393 | 1,402 | 1,383 | 1,396 | +0.87% | 3,613,500 | 1兆3533億 | -1.62% | 20.99 | 2.31 |
| 01/08 | 1,411 | 1,417 | 1,371 | 1,384 | -1.49% | 3,055,600 | 1兆3416億 | -2.54% | 20.81 | 2.29 |
| 01/07 | 1,410 | 1,421 | 1,402 | 1,405 | -1.06% | 3,024,600 | 1兆3620億 | -1.13% | 21.13 | 2.32 |
| 01/06 | 1,420 | 1,430 | 1,416 | 1,420 | +0.28% | 3,405,100 | 1兆3765億 | -0.14% | 21.35 | 2.35 |
| 01/05 | 1,428 | 1,450 | 1,415 | 1,416 | -0.42% | 2,964,800 | 1兆3726億 | -0.42% | 21.29 | 2.34 |
| 2025 | ||||||||||
| 12/30 | 1,422 | 1,427 | 1,414 | 1,422 | +0.14% | 1,847,000 | 1兆3785億 | 0% | 21.38 | 2.41 |
| 12/29 | 1,436 | 1,438 | 1,412 | 1,420 | -0.35% | 1,565,900 | 1兆3765億 | -0.21% | 21.35 | 2.41 |
| 12/26 | 1,430 | 1,432 | 1,420 | 1,425 | +0.07% | 1,460,700 | 1兆3814億 | +0.07% | 21.43 | 2.42 |
| 12/25 | 1,420 | 1,426 | 1,413 | 1,424 | +0.49% | 1,044,500 | 1兆3804億 | +0.07% | 21.41 | 2.41 |
| 12/24 | 1,434 | 1,438 | 1,413 | 1,417 | -1.46% | 2,118,100 | 1兆3736億 | -0.28% | 21.31 | 2.4 |
| 12/23 | 1,440 | 1,447 | 1,431 | 1,438 | +0.49% | 1,653,200 | 1兆3940億 | +1.34% | 21.62 | 2.44 |
| 12/22 | 1,443 | 1,456 | 1,425 | 1,431 | -1.85% | 1,957,600 | 1兆3872億 | +0.99% | 21.52 | 2.43 |
| 12/19 | 1,459 | 1,466 | 1,449 | 1,458 | -0.07% | 3,198,200 | 1兆4134億 | +3.04% | 21.92 | 2.47 |
| 12/18 | 1,438 | 1,460 | 1,435 | 1,459 | +1.6% | 1,911,500 | 1兆4143億 | +3.4% | 21.94 | 2.47 |
| 12/17 | 1,463 | 1,464 | 1,434 | 1,436 | -0.97% | 2,014,800 | 1兆3920億 | +2.06% | 21.59 | 2.43 |
| 12/16 | 1,450 | 1,454 | 1,433 | 1,450 | -0.07% | 1,896,300 | 1兆4056億 | +3.2% | 21.8 | 2.46 |
| 12/15 | 1,450 | 1,469 | 1,449 | 1,451 | +1.11% | 2,488,200 | 1兆4066億 | +3.5% | 21.82 | 2.46 |
| 12/12 | 1,438 | 1,438 | 1,405 | 1,435 | +1.2% | 4,031,900 | 1兆3911億 | +2.57% | 21.58 | 2.43 |
| 12/11 | 1,423 | 1,429 | 1,398 | 1,418 | -0.42% | 3,010,000 | 1兆3746億 | +1.94% | 21.32 | 2.4 |
| 12/10 | 1,400 | 1,427 | 1,399 | 1,424 | +1.71% | 3,491,900 | 1兆3804億 | +2.89% | 21.41 | 2.41 |
| 12/09 | 1,403 | 1,419 | 1,385 | 1,400 | +1.45% | 2,855,600 | 1兆3571億 | +1.67% | 21.05 | 2.37 |
| 12/08 | 1,381 | 1,397 | 1,367 | 1,380 | -0.93% | 2,721,100 | 1兆3377億 | +0.73% | 20.75 | 2.34 |
| 12/05 | 1,402 | 1,415 | 1,383 | 1,393 | 0% | 2,574,800 | 1兆3503億 | +2.2% | 20.95 | 2.36 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 239 1,196 8/31 | 156 779 4/1 | 19,370,000 3,874,000 3/12 | - | - | 2303億6938万 3/31 |
| 2011年 3月期 | 227 1,137 4/12 | 141 707 3/17 707 3/15 | 18,805,000 3,761,000 6/11 | 2392億547万 | 1487億4078万 | 1651億5065万 3/31 |
| 2012年 3月期 | 194 970 3/27 | 152 759 4/15 759 4/5 | 17,790,000 3,558,000 12/9 | 2040億7151万 | 1596億8069万 | 2009億1576万 3/30 |
| 2013年 3月期 | 332 1,660 3/29 | 181 906 6/4 905 4/24 | 20,140,000 4,028,000 3/8 | 3492億3578万 | 1903億9661万 | 3481億8386万 3/29 |
| 2014年 3月期 | 408 2,041 12/27 | 296 1,481 6/13 | 14,345,000 2,869,000 6/14 | 4293億9170万 | 3115億7722万 | 3890億6079万 3/31 |
| 2015年 3月期 | 796 3,980 3/31 | 375 1,877 4/14 1,876 4/11 | 13,625,000 2,725,000 12/12 | 8373億2514万 | 3948億8927万 | 7452億1016万 3/31 |
| 2016年 3月期 | 880 4,400 8/18 | 637 3,185 9/8 | 12,980,000 2,596,000 9/11 | 9256億8608万 | 6700億7049万 | 7134億4330万 3/31 |
| 2017年 3月期 | 801 4,005 5/31 | 621 3,105 8/19 | 13,720,000 2,744,000 4/27 | 8425億8472万 | 6532億3984万 | 6421億6867万 3/31 |
| 2018年 3月期 | 955 4,775 1/9 | 651 3,255 4/20 | 9,370,000 1,874,000 2/6 | 1兆45億 | 6847億9732万 | 8216億7490万 3/30 |
| 2019年 3月期 | 1,376 6,880 10/1 | 839 4,195 4/3 | 9,284,500 1,856,900 10/30 | 1兆3339億 | 8825億5753万 | 1兆424億 3/29 |
| 2020年 3月期 | 1,188 5,940 2/20 | 734 3,670 3/17 | 10,307,000 2,061,400 3/13 | 1兆1516億 | 7115億5135万 | 8840億4243万 3/31 |
| 2021年 3月期 | 1,578 7,890 2/18 | 864 4,320 4/6 | 11,490,500 2,298,100 8/5 | 1兆5297億 | 8375億7543万 | 1兆2650億 3/31 |
| 2022年 3月期 | 2,028 10,140 12/29 | 1,238 6,190 4/21 | 6,727,500 1,345,500 5/27 | 1兆9659億 | 1兆2001億 | 1兆5571億 3/31 |
| 2023年 3月期 | 1,840 9,200 8/18 | 1,234 6,170 2/24 | 13,217,000 2,643,400 4/27 | 1兆7837億 | 1兆1962億 | 1兆2905億 3/31 |
| 2024年 3月期 | 2,051 10,255 3/5 | 1,352 6,760 4/3 | 10,157,500 2,031,500 4/28 | 1兆9882億 | 1兆3106億 | 1兆8734億 3/29 |
| 2025年 3月期 | 2,013 7/22 | 1,401 8/5 | 8,154,400 2/6 | 1兆9514億 | 1兆3581億 | 1兆3581億 3/31 |
| 2026年 3月期 | 1,583 4/23 | 1,202 10/30 | 12,809,200 11/7 | 1兆5345億 | 1兆1652億 | 1兆3295億 3/31 |
| 最新 | 1,387 2026/5/8 | 5,345,800 | 1兆3445億 | |||
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。
