- 2801
- 2026/10/06
- 時価
- 1兆6499億円
- PER 予
- 25.73倍
- 2010年以降
- 17.3-50.9倍
（2010-2026年） - PBR
- 2.75倍
- 2010年以降
- 0.93-5.43倍
（2010-2026年） - 配当 予
- 1.47%
- ROE 予
- 10.68%
- ROA 予
- 8.1%
- 資料
- Link
- CSV,JSON
キッコーマン（2801）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,711
- 始値
- 1,716
- 高値
- 1,719
- 安値
- 1,681
- 終値 -0.53%
- 1,702
- 出来高 -36.8%
- 3,964,300
乖離率
- 株価（5日）
移動平均値 - +1.67%
1,674 - 株価（25日）
移動平均値 - -0.58%
1,712 - 出来高（5日）
移動平均値 - -5.03%
4,174,120
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,716 | 1,719 | 1,681 | 1,702 | -0.53% | 3,964,300 | - | -0.58% | - | - |
| 10/05 | 1,661 | 1,725 | 1,648 | 1,711 | +3.82% | 6,273,100 | - | -0.23% | - | - |
| 10/02 | 1,650 | 1,659 | 1,625 | 1,648 | -0.78% | 3,167,500 | - | -4.19% | - | - |
| 10/01 | 1,629 | 1,671 | 1,611 | 1,661 | +0.73% | 3,671,200 | - | -3.82% | - | - |
| 09/30 | 1,644 | 1,651 | 1,621 | 1,649 | +0.12% | 3,794,500 | - | -4.96% | - | - |
| 09/29 | 1,652 | 1,657 | 1,619 | 1,647 | -1.08% | 3,953,400 | - | -5.45% | - | - |
| 09/28 | 1,660 | 1,681 | 1,658 | 1,665 | +0.18% | 4,264,700 | - | -4.86% | - | - |
| 09/25 | 1,658 | 1,671 | 1,650 | 1,662 | +0.79% | 2,573,800 | - | -5.3% | - | - |
| 09/24 | 1,655 | 1,662 | 1,637 | 1,649 | -0.36% | 3,379,700 | - | -6.25% | - | - |
| 09/18 | 1,664 | 1,676 | 1,643 | 1,655 | -1.72% | 5,480,600 | - | -6.23% | - | - |
| 09/17 | 1,654 | 1,684 | 1,651 | 1,684 | +2% | 2,853,300 | - | -4.86% | - | - |
| 09/16 | 1,677 | 1,686 | 1,651 | 1,651 | -1.55% | 2,802,700 | - | -6.93% | - | - |
| 09/15 | 1,709 | 1,722 | 1,660 | 1,677 | -1.24% | 3,265,300 | - | -5.73% | - | - |
| 09/14 | 1,688 | 1,712 | 1,680 | 1,698 | +1.62% | 2,915,700 | - | -4.77% | - | - |
| 09/11 | 1,670 | 1,685 | 1,655 | 1,671 | -0.71% | 4,806,000 | - | -6.39% | - | - |
| 09/10 | 1,678 | 1,705 | 1,675 | 1,683 | -0.71% | 4,512,300 | - | -5.93% | - | - |
| 09/09 | 1,735 | 1,735 | 1,686 | 1,695 | -2.53% | 3,546,000 | - | -5.1% | - | - |
| 09/08 | 1,717 | 1,740 | 1,716 | 1,739 | +0.69% | 3,239,200 | - | -2.36% | - | - |
| 09/07 | 1,773 | 1,776 | 1,724 | 1,727 | -3.25% | 3,876,600 | - | -2.76% | - | - |
| 09/04 | 1,814 | 1,821 | 1,769 | 1,785 | -2.19% | 3,837,900 | - | +0.68% | - | - |
| 09/03 | 1,827 | 1,838 | 1,815 | 1,825 | -0.44% | 3,788,700 | - | +3.11% | - | - |
| 09/02 | 1,810 | 1,835 | 1,796 | 1,833 | +0.33% | 3,535,500 | - | +3.74% | - | - |
| 09/01 | 1,828 | 1,847 | 1,823 | 1,827 | -0.44% | 2,309,900 | - | +3.75% | - | - |
| 08/31 | 1,798 | 1,850 | 1,796 | 1,835 | +1.33% | 4,857,100 | - | +4.68% | - | - |
| 08/28 | 1,793 | 1,825 | 1,791 | 1,811 | +1% | 3,399,300 | - | +3.84% | - | - |
| 08/27 | 1,833 | 1,839 | 1,791 | 1,793 | -2.18% | 3,282,200 | - | +3.28% | - | - |
| 08/26 | 1,830 | 1,854 | 1,828 | 1,833 | +0.11% | 2,322,700 | - | +6.02% | - | - |
| 08/25 | 1,861 | 1,863 | 1,830 | 1,831 | -0.76% | 2,252,600 | - | +6.39% | - | - |
| 08/24 | 1,831 | 1,855 | 1,818 | 1,845 | +0.38% | 2,831,500 | - | +7.64% | - | - |
| 08/21 | 1,839 | 1,868 | 1,824 | 1,838 | 0% | 3,028,800 | - | +7.74% | - | - |
| 08/20 | 1,850 | 1,857 | 1,813 | 1,838 | +2.45% | 4,029,600 | - | +8.31% | - | - |
| 08/19 | 1,782 | 1,807 | 1,775 | 1,794 | +1.36% | 3,947,500 | - | +6.22% | - | - |
| 08/18 | 1,775 | 1,779 | 1,748 | 1,770 | -0.67% | 2,957,300 | - | +5.23% | - | - |
| 08/17 | 1,781 | 1,797 | 1,770 | 1,782 | -0.56% | 2,730,200 | - | +6.32% | - | - |
| 08/14 | 1,805 | 1,808 | 1,770 | 1,792 | +0.73% | 3,478,000 | - | +7.24% | - | - |
| 08/13 | 1,771 | 1,808 | 1,766 | 1,779 | +0.57% | 3,635,400 | - | +6.72% | - | - |
| 08/12 | 1,812 | 1,820 | 1,742 | 1,769 | -0.23% | 3,122,800 | - | +6.37% | - | - |
| 08/10 | 1,735 | 1,788 | 1,730 | 1,773 | +0.74% | 3,079,700 | - | +6.87% | - | - |
| 08/07 | 1,745 | 1,790 | 1,740 | 1,760 | -0.56% | 5,904,500 | - | +6.47% | - | - |
| 08/06 | 1,770 | 1,802 | 1,715 | 1,770 | +11.04% | 11,780,900 | - | +7.4% | - | - |
| 08/05 | 1,563 | 1,594 | 1,556 | 1,594 | +1.08% | 4,536,900 | - | -2.92% | - | - |
| 08/04 | 1,627 | 1,627 | 1,555 | 1,577 | -2.65% | 4,693,900 | - | -4.13% | - | - |
| 08/03 | 1,658 | 1,661 | 1,592 | 1,620 | -1.7% | 3,651,100 | - | -1.7% | - | - |
| 07/31 | 1,640 | 1,669 | 1,626 | 1,648 | -4.19% | 4,126,900 | - | 0% | - | - |
| 07/30 | 1,774 | 1,778 | 1,700 | 1,720 | -1.6% | 4,512,500 | - | +4.37% | - | - |
| 07/29 | 1,691 | 1,771 | 1,673 | 1,748 | +4.55% | 6,375,000 | - | +6.39% | - | - |
| 07/28 | 1,643 | 1,677 | 1,637 | 1,672 | +2.14% | 4,082,400 | - | +2.2% | - | - |
| 07/27 | 1,611 | 1,644 | 1,602 | 1,637 | +1.49% | 2,363,200 | - | +0.37% | - | - |
| 07/24 | 1,580 | 1,613 | 1,575 | 1,613 | +0.5% | 2,083,400 | - | -0.92% | - | - |
| 07/23 | 1,585 | 1,617 | 1,577 | 1,605 | -0.93% | 2,966,200 | - | -1.23% | - | - |
| 07/22 | 1,642 | 1,642 | 1,602 | 1,620 | -0.37% | 4,404,100 | - | -0.18% | - | - |
| 07/21 | 1,655 | 1,682 | 1,615 | 1,626 | -2.46% | 4,290,900 | - | +0.31% | - | - |
| 07/17 | 1,653 | 1,702 | 1,649 | 1,667 | +2.14% | 5,631,700 | - | +2.96% | - | - |
| 07/16 | 1,622 | 1,646 | 1,620 | 1,632 | +0.68% | 2,918,700 | - | +0.93% | - | - |
| 07/15 | 1,620 | 1,637 | 1,608 | 1,621 | -1.04% | 2,495,900 | - | +0.31% | - | - |
| 07/14 | 1,634 | 1,654 | 1,628 | 1,638 | +0.68% | 2,309,300 | - | +1.42% | - | - |
| 07/13 | 1,622 | 1,641 | 1,613 | 1,627 | +0.49% | 2,090,600 | - | +0.99% | - | - |
| 07/10 | 1,677 | 1,679 | 1,604 | 1,619 | -2.41% | 3,604,700 | - | +0.87% | - | - |
| 07/09 | 1,675 | 1,679 | 1,656 | 1,659 | -1.43% | 2,230,300 | - | +3.82% | - | - |
| 07/08 | 1,673 | 1,704 | 1,667 | 1,683 | +0.24% | 3,502,000 | - | +5.92% | - | - |
| 07/07 | 1,639 | 1,685 | 1,636 | 1,679 | +1.27% | 4,049,300 | - | +6.2% | - | - |
| 07/06 | 1,630 | 1,659 | 1,626 | 1,658 | +1.59% | 2,587,700 | - | +5.47% | - | - |
| 07/03 | 1,680 | 1,685 | 1,630 | 1,632 | -0.79% | 4,288,200 | - | +4.55% | - | - |
| 07/02 | 1,636 | 1,664 | 1,616 | 1,645 | +2.43% | 3,358,800 | - | +5.99% | - | - |
| 07/01 | 1,626 | 1,642 | 1,593 | 1,606 | -3.72% | 3,950,500 | - | +4.15% | - | - |
| 06/30 | 1,680 | 1,691 | 1,649 | 1,668 | +1.09% | 4,973,000 | - | +8.81% | - | - |
| 06/29 | 1,636 | 1,669 | 1,632 | 1,650 | +0.98% | 3,667,400 | - | +8.41% | - | - |
| 06/26 | 1,640 | 1,648 | 1,622 | 1,634 | -0.18% | 2,738,400 | - | +8.14% | - | - |
| 06/25 | 1,629 | 1,655 | 1,592 | 1,637 | +2.96% | 4,778,000 | - | +8.92% | - | - |
| 06/24 | 1,585 | 1,612 | 1,556 | 1,590 | +0.63% | 4,241,900 | - | +6.43% | - | - |
| 06/23 | 1,568 | 1,596 | 1,563 | 1,580 | +1.22% | 5,125,000 | - | +6.25% | - | - |
| 06/22 | 1,540 | 1,566 | 1,531 | 1,561 | +1.36% | 3,383,600 | - | +5.33% | - | - |
| 06/19 | 1,520 | 1,542 | 1,497 | 1,540 | -0.45% | 5,249,700 | - | +4.34% | - | - |
| 06/18 | 1,550 | 1,570 | 1,535 | 1,547 | -0.26% | 3,324,600 | - | +5.17% | - | - |
| 06/17 | 1,586 | 1,599 | 1,546 | 1,551 | -1.77% | 2,852,100 | - | +5.8% | - | - |
| 06/16 | 1,562 | 1,583 | 1,546 | 1,579 | +0.57% | 3,710,700 | - | +8.15% | - | - |
| 06/15 | 1,612 | 1,613 | 1,559 | 1,570 | -3.62% | 5,563,900 | - | +8.13% | - | - |
| 06/12 | 1,639 | 1,660 | 1,609 | 1,629 | +2.39% | 7,642,400 | - | +12.81% | - | - |
| 06/11 | 1,585 | 1,632 | 1,575 | 1,591 | -0.5% | 5,019,900 | - | +10.95% | - | - |
| 06/10 | 1,570 | 1,607 | 1,546 | 1,599 | +2.96% | 8,139,000 | - | +12.13% | - | - |
| 06/09 | 1,511 | 1,572 | 1,497 | 1,553 | +6.08% | 8,729,600 | - | +9.37% | - | - |
| 06/08 | 1,467 | 1,480 | 1,442 | 1,464 | +1.88% | 3,451,500 | - | +3.46% | - | - |
| 06/05 | 1,450 | 1,463 | 1,428 | 1,437 | -0.9% | 3,396,300 | - | +1.48% | - | - |
| 06/04 | 1,489 | 1,495 | 1,445 | 1,450 | -2.03% | 5,768,200 | - | +2.26% | - | - |
| 06/03 | 1,444 | 1,480 | 1,429 | 1,480 | +2.42% | 4,490,100 | - | +4.45% | - | - |
| 06/02 | 1,410 | 1,480 | 1,384 | 1,445 | +3.51% | 7,032,000 | - | +2.05% | - | - |
| 06/01 | 1,394 | 1,404 | 1,378 | 1,396 | +0.22% | 6,789,200 | - | -1.41% | - | - |
| 05/29 | 1,369 | 1,419 | 1,368 | 1,393 | -0.43% | 6,754,900 | - | -1.83% | - | - |
| 05/28 | 1,401 | 1,412 | 1,388 | 1,399 | +1.23% | 4,120,900 | - | -1.69% | - | - |
| 05/27 | 1,381 | 1,406 | 1,369 | 1,382 | 0% | 4,868,700 | - | -3.09% | - | - |
| 05/26 | 1,380 | 1,389 | 1,366 | 1,382 | -0.29% | 3,389,500 | - | -3.29% | - | - |
| 05/25 | 1,396 | 1,401 | 1,378 | 1,386 | -2.81% | 4,101,600 | - | -3.35% | - | - |
| 05/22 | 1,396 | 1,427 | 1,380 | 1,426 | +1.21% | 3,945,300 | - | -0.83% | - | - |
| 05/21 | 1,420 | 1,439 | 1,401 | 1,409 | -2.02% | 2,916,000 | - | -2.22% | - | - |
| 05/20 | 1,460 | 1,467 | 1,431 | 1,438 | -0.83% | 2,901,600 | - | -0.55% | - | - |
| 05/19 | 1,440 | 1,460 | 1,422 | 1,450 | +2.4% | 3,139,000 | - | 0% | - | - |
| 05/18 | 1,411 | 1,420 | 1,398 | 1,416 | +0.57% | 2,610,400 | - | -2.55% | - | - |
| 05/15 | 1,386 | 1,433 | 1,385 | 1,408 | +0.07% | 3,309,000 | - | -3.56% | - | - |
| 05/14 | 1,400 | 1,419 | 1,378 | 1,407 | +0.36% | 3,055,600 | - | -4.02% | - | - |
| 05/13 | 1,400 | 1,423 | 1,397 | 1,402 | +1.37% | 3,976,300 | - | -4.76% | - | - |
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 3月期 | 377 1,887 5/14 | 224 1,118 3/18 | 27,575,000 5,515,000 3/14 | - | - | +13.06% 10/1 | -16.49% 1/24 |
| 2009年 3月期 | 305 1,526 9/29 | 139 697 3/10 | 28,205,000 5,641,000 6/13 | - | - | +16.58% 3/25 | -31.15% 10/27 |
| 2010年 3月期 | 239 1,196 8/31 | 156 779 4/1 | 19,370,000 3,874,000 3/12 | - | - | +14.18% 7/31 | -8.56% 5/7 |
| 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 | +7.19% 9/15 | -20.8% 3/15 |
| 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 | +7.6% 9/30 | -8.59% 8/9 |
| 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 | +11.78% 4/10 | -6.45% 8/2 |
| 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 | +10.69% 7/18 | -15.63% 6/13 |
| 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 | +19.49% 11/13 | -11.98% 5/7 |
| 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 | +10% 7/13 | -18.71% 9/8 |
| 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 | +9.71% 12/13 | -11.69% 8/5 |
| 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 | +11.69% 12/11 | -9.7% 2/6 |
| 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 | +16.43% 9/19 | -11.89% 12/25 |
| 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 | +9.86% 4/17 | -26.08% 3/17 |
| 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 | +21.31% 11/16 | -9.33% 3/22 |
| 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 | +19.78% 9/3 | -13.01% 5/9 |
| 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 | +14.12% 5/1 | -12.71% 5/19 |
| 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 | +17.77% 11/6 | -6.32% 12/18 |
| 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 | +7.64% 10/30 | -23.77% 8/5 |
| 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 | +12.06% 4/7 | -9.33% 3/12 |
| 最新 | 1,702 2026/10/6 | 3,964,300 | 1兆6499億 | -0.58% 1,712 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 69%（1.69倍）
- 1985/12/28 vs 1984/12/28
- -13%（0.87倍）
- 1986/12/27 vs 1985/12/28
- 27%（1.27倍）
- 1987/12/28 vs 1986/12/27
- 28%（1.28倍）
- 1988/12/28 vs 1987/12/28
- 10%（1.1倍）
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -4%（0.96倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- 25%（1.25倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- 16%（1.16倍）
- 2003/12/30 vs 2002/12/30
- -7%（0.93倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- 30%（1.3倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- -19%（0.81倍）
- 2026/10/06 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
71円（1983/02/23） - 2290%（23.9倍）
1,702円（10/6）
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。
