味の素（2802）の時価総額の推移
- 2010年3月31日
- 6482億3023万
- 2011年3月31日
- 6076億2834万
- 2012年3月30日
- 7047億8191万
- 2013年3月29日
- 8991億7508万
- 2014年3月31日
- 8761億4178万
- 2015年3月31日
- 1兆5600億
- 2016年3月31日
- 1兆4758億
- 2017年3月31日
- 1兆2509億
- 2018年3月30日
- 1兆937億
- 2019年3月29日
- 9701億3671万
- 2020年3月31日
- 1兆1029億
- 2021年3月31日
- 1兆2429億
- 2022年3月31日
- 1兆8646億
- 2023年3月31日
- 2兆4379億
- 2024年3月29日
- 2兆9011億
- 2025年3月31日
- 2兆9424億
- 2026年3月31日
- 4兆2142億
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 5,530 | 5,754 | 5,524 | 5,721 | +2.78% | 3,490,200 | 5兆5936億 | +8.6% | 44.22 | 7.05 |
| 08/14 | 5,703 | 5,733 | 5,529 | 5,566 | -1.24% | 3,880,200 | 5兆4420億 | +5.66% | 43.02 | 6.86 |
| 08/13 | 5,530 | 5,704 | 5,516 | 5,636 | +3.3% | 4,051,800 | 5兆5105億 | +6.88% | 43.56 | 6.95 |
| 08/12 | 5,457 | 5,531 | 5,391 | 5,456 | +3.49% | 4,908,600 | 5兆3345億 | +3.31% | 42.17 | 6.72 |
| 08/10 | 5,106 | 5,318 | 5,085 | 5,272 | +1.46% | 3,388,800 | 5兆1546億 | -0.66% | 40.75 | 6.5 |
| 08/07 | 5,096 | 5,273 | 4,998 | 5,196 | 0% | 5,371,200 | 5兆803億 | -2.73% | 40.16 | 6.4 |
| 08/06 | 5,350 | 5,368 | 5,154 | 5,196 | -2.57% | 5,499,400 | 5兆803億 | -3.35% | 40.16 | 6.4 |
| 08/05 | 5,198 | 5,350 | 5,127 | 5,333 | +7.67% | 6,316,000 | 5兆2142億 | -1.51% | 41.22 | 6.57 |
| 08/04 | 4,893 | 4,965 | 4,836 | 4,953 | +1.16% | 3,217,000 | 4兆8427億 | -8.9% | 38.28 | 6.1 |
| 08/03 | 4,920 | 4,930 | 4,791 | 4,896 | -1.39% | 3,457,300 | 4兆7869億 | -10.53% | 37.84 | 6.03 |
| 07/31 | 5,025 | 5,105 | 4,927 | 4,965 | +2.6% | 6,792,600 | 4兆8544億 | -9.81% | 38.38 | 6.12 |
| 07/30 | 4,747 | 4,900 | 4,721 | 4,839 | -0.17% | 3,380,100 | 4兆7312億 | -12.59% | 37.4 | 5.96 |
| 07/29 | 4,874 | 4,984 | 4,760 | 4,847 | -0.84% | 5,208,900 | 4兆7390億 | -12.84% | 37.46 | 5.97 |
| 07/28 | 4,969 | 5,013 | 4,840 | 4,888 | -3.57% | 5,081,400 | 4兆7791億 | -12.61% | 37.78 | 6.02 |
| 07/27 | 5,139 | 5,171 | 5,025 | 5,069 | -0.53% | 3,261,500 | 4兆9561億 | -10.19% | 39.18 | 6.25 |
| 07/24 | 5,051 | 5,096 | 4,978 | 5,096 | -0.12% | 3,313,400 | 4兆9825億 | -10.17% | 39.39 | 6.28 |
| 07/23 | 5,258 | 5,319 | 5,085 | 5,102 | -2.87% | 3,647,900 | 4兆9884億 | -10.51% | 39.43 | 6.29 |
| 07/22 | 5,430 | 5,430 | 5,248 | 5,253 | +0.02% | 3,917,200 | 5兆1360億 | -8% | 40.6 | 6.47 |
| 07/21 | 5,262 | 5,295 | 5,215 | 5,252 | +1.12% | 3,521,400 | 5兆1350億 | -7.96% | 40.59 | 6.47 |
| 07/17 | 5,215 | 5,289 | 5,114 | 5,194 | -3.12% | 4,971,500 | 5兆783億 | -8.85% | 40.15 | 6.4 |
| 07/16 | 5,555 | 5,584 | 5,348 | 5,361 | -4.37% | 3,680,000 | 5兆2416億 | -5.9% | 41.44 | 6.61 |
| 07/15 | 5,698 | 5,700 | 5,536 | 5,606 | -0.88% | 2,345,400 | 5兆4811億 | -1.41% | 43.33 | 6.91 |
| 07/14 | 5,597 | 5,672 | 5,515 | 5,656 | +0.73% | 2,829,000 | 5兆5300億 | +0.09% | 43.72 | 6.97 |
| 07/13 | 5,735 | 5,763 | 5,575 | 5,615 | -2.02% | 3,241,400 | 5兆4899億 | 0% | 43.4 | 6.92 |
| 07/10 | 5,773 | 5,783 | 5,633 | 5,731 | +0.17% | 3,796,900 | 5兆6034億 | +2.67% | 44.3 | 7.06 |
| 07/09 | 5,777 | 5,905 | 5,715 | 5,721 | +0.33% | 3,484,700 | 5兆5936億 | +3.06% | 44.22 | 7.05 |
| 07/08 | 5,741 | 5,919 | 5,683 | 5,702 | -2.21% | 4,481,500 | 5兆5750億 | +3.17% | 44.07 | 7.03 |
| 07/07 | 6,048 | 6,145 | 5,810 | 5,831 | -4.27% | 4,052,300 | 5兆7011億 | +5.86% | 45.07 | 7.19 |
| 07/06 | 6,200 | 6,340 | 6,046 | 6,091 | -1.23% | 3,818,600 | 5兆9553億 | +11.05% | 47.08 | 7.51 |
| 07/03 | 6,110 | 6,189 | 5,947 | 6,167 | +2.07% | 3,851,300 | 6兆296億 | +13.01% | 47.67 | 7.6 |
| 07/02 | 6,075 | 6,209 | 6,015 | 6,042 | -2.15% | 5,376,600 | 5兆9074億 | +11.56% | 46.7 | 7.45 |
| 07/01 | 6,048 | 6,311 | 6,003 | 6,175 | +5.14% | 6,849,800 | 6兆375億 | +14.78% | 47.73 | 7.61 |
| 06/30 | 5,860 | 5,942 | 5,778 | 5,873 | +0.98% | 3,929,700 | 5兆7422億 | +9.88% | 45.39 | 7.27 |
| 06/29 | 5,706 | 5,839 | 5,667 | 5,816 | +1.66% | 3,094,100 | 5兆6865億 | +9.26% | 44.95 | 7.2 |
| 06/26 | 5,771 | 5,890 | 5,657 | 5,721 | -0.37% | 4,592,800 | 5兆5936億 | +7.74% | 44.22 | 7.08 |
| 06/25 | 5,672 | 5,859 | 5,621 | 5,742 | +4.78% | 4,071,800 | 5兆6141億 | +8.48% | 44.38 | 7.11 |
| 06/24 | 5,529 | 5,617 | 5,400 | 5,480 | -3.04% | 5,228,800 | 5兆3579億 | +3.98% | 42.36 | 6.78 |
| 06/23 | 6,000 | 6,035 | 5,652 | 5,652 | -8.25% | 6,481,900 | 5兆5261億 | +7.58% | 43.69 | 6.99 |
| 06/22 | 5,747 | 6,166 | 5,719 | 6,160 | +6.39% | 7,787,100 | 6兆228億 | +17.67% | 47.61 | 7.62 |
| 06/19 | 5,840 | 5,933 | 5,726 | 5,790 | +0.05% | 9,507,900 | 5兆6610億 | +11.43% | 44.75 | 7.16 |
| 06/18 | 5,385 | 5,843 | 5,379 | 5,787 | +8.37% | 11,123,900 | 5兆6581億 | +11.83% | 44.73 | 7.16 |
| 06/17 | 5,187 | 5,350 | 5,084 | 5,340 | +3.77% | 7,021,300 | 5兆2211億 | +3.39% | 41.27 | 6.61 |
| 06/16 | 4,996 | 5,175 | 4,979 | 5,146 | +1.7% | 3,452,600 | 5兆314億 | -0.48% | 39.77 | 6.37 |
| 06/15 | 5,500 | 5,501 | 5,052 | 5,060 | -1.9% | 5,178,500 | 4兆9473億 | -2.37% | 39.11 | 6.26 |
| 06/12 | 5,200 | 5,257 | 5,095 | 5,158 | +1.46% | 7,566,800 | 5兆431億 | -0.81% | 39.87 | 6.38 |
| 06/11 | 4,848 | 5,203 | 4,845 | 5,084 | +7.51% | 9,098,500 | 4兆9708億 | -2.14% | 39.3 | 6.29 |
| 06/10 | 4,772 | 4,865 | 4,674 | 4,729 | -0.59% | 3,146,800 | 4兆6237億 | -8.88% | 36.55 | 5.85 |
| 06/09 | 4,840 | 4,855 | 4,689 | 4,757 | -1.02% | 3,886,400 | 4兆6510億 | -8.45% | 36.77 | 5.89 |
| 06/08 | 4,802 | 4,907 | 4,674 | 4,806 | -2.75% | 5,597,000 | 4兆6989億 | -7.75% | 37.15 | 5.95 |
| 06/05 | 5,050 | 5,070 | 4,936 | 4,942 | -3.44% | 4,289,000 | 4兆8319億 | -5.11% | 38.2 | 6.12 |
| 06/04 | 5,130 | 5,194 | 5,095 | 5,118 | -2.09% | 3,057,000 | 5兆40億 | -1.61% | 39.56 | 6.33 |
| 06/03 | 5,269 | 5,298 | 5,147 | 5,227 | -0.67% | 3,504,900 | 5兆1106億 | +0.75% | 40.4 | 6.47 |
| 06/02 | 5,302 | 5,351 | 5,144 | 5,262 | -2.19% | 4,996,400 | 5兆1448億 | +1.94% | 40.67 | 6.51 |
| 06/01 | 5,165 | 5,435 | 5,156 | 5,380 | +4.43% | 4,772,200 | 5兆2602億 | +4.71% | 41.58 | 6.66 |
| 05/29 | 5,140 | 5,204 | 5,101 | 5,152 | +0.19% | 9,185,600 | 5兆372億 | +0.78% | 39.82 | 6.38 |
| 05/28 | 5,189 | 5,275 | 5,110 | 5,142 | -2.78% | 4,114,000 | 5兆275億 | +1.02% | 39.74 | 6.36 |
| 05/27 | 5,345 | 5,425 | 5,261 | 5,289 | -1.03% | 3,869,800 | 5兆1712億 | +4.38% | 40.88 | 6.54 |
| 05/26 | 5,675 | 5,676 | 5,335 | 5,344 | -2.39% | 5,128,700 | 5兆2250億 | +5.97% | 41.31 | 6.61 |
| 05/25 | 5,270 | 5,505 | 5,195 | 5,475 | +3.3% | 5,159,900 | 5兆3531億 | +9.15% | 42.32 | 6.77 |
| 05/22 | 5,243 | 5,332 | 5,183 | 5,300 | +2.4% | 3,827,500 | 5兆1819億 | +6.38% | 40.96 | 6.56 |
| 05/21 | 5,099 | 5,328 | 5,021 | 5,176 | +2.13% | 5,087,100 | 5兆607億 | +4.48% | 40.01 | 6.4 |
| 05/20 | 5,278 | 5,296 | 5,006 | 5,068 | -2.12% | 4,275,700 | 4兆9551億 | +2.74% | 39.17 | 6.27 |
| 05/19 | 5,200 | 5,330 | 5,165 | 5,178 | -0.29% | 4,920,400 | 5兆627億 | +5.27% | 40.02 | 6.41 |
| 05/18 | 5,280 | 5,311 | 5,103 | 5,193 | -1.44% | 4,332,700 | 5兆773億 | +5.91% | 40.14 | 6.43 |
| 05/15 | 5,542 | 5,580 | 5,252 | 5,269 | -4.93% | 4,499,600 | 5兆1516億 | +7.99% | 40.73 | 6.52 |
| 05/14 | 5,587 | 5,716 | 5,521 | 5,542 | +1.08% | 5,720,800 | 5兆4186億 | +14.17% | 42.84 | 6.86 |
| 05/13 | 5,371 | 5,590 | 5,338 | 5,483 | +0.81% | 4,630,900 | 5兆3609億 | +13.83% | 42.38 | 6.78 |
| 05/12 | 5,502 | 5,739 | 5,425 | 5,439 | -1.09% | 7,590,600 | 5兆3179億 | +13.69% | 42.04 | 6.73 |
| 05/11 | 5,179 | 5,652 | 5,088 | 5,499 | +9.32% | 12,969,600 | 5兆3765億 | +15.72% | 42.5 | 6.8 |
| 05/08 | 4,818 | 5,030 | 4,712 | 5,030 | +1.45% | 10,223,100 | 4兆9180億 | +6.84% | 38.88 | 6.22 |
| 05/07 | 4,952 | 5,070 | 4,739 | 4,958 | +1.56% | 10,744,000 | 4兆8476億 | +5.85% | 38.32 | 6.14 |
| 05/01 | 4,904 | 4,936 | 4,792 | 4,882 | -4.09% | 3,912,900 | 4兆7733億 | +4.61% | 37.73 | 6.04 |
| 04/30 | 4,913 | 5,090 | 4,906 | 5,090 | +6.78% | 7,469,200 | 4兆9766億 | +9.42% | 39.34 | 6.3 |
| 04/28 | 4,794 | 4,813 | 4,750 | 4,767 | -0.4% | 2,409,700 | 4兆6608億 | +3% | 36.85 | 5.9 |
| 04/27 | 4,755 | 4,823 | 4,726 | 4,786 | +0.59% | 3,147,200 | 4兆6794億 | +3.84% | 36.99 | 5.92 |
| 04/24 | 4,727 | 4,877 | 4,699 | 4,758 | +3.66% | 4,191,800 | 4兆6520億 | +3.77% | 36.78 | 5.89 |
| 04/23 | 4,607 | 4,672 | 4,565 | 4,590 | -1.46% | 3,034,700 | 4兆4878億 | +0.42% | 35.48 | 5.68 |
| 04/22 | 4,652 | 4,715 | 4,621 | 4,658 | -1.33% | 2,492,000 | 4兆5542億 | +1.93% | 36 | 5.76 |
| 04/21 | 4,607 | 4,730 | 4,600 | 4,721 | +2.47% | 3,564,700 | 4兆6158億 | +3.46% | 36.49 | 5.84 |
| 04/20 | 4,599 | 4,640 | 4,582 | 4,607 | +0.72% | 2,451,100 | 4兆5044億 | +1.16% | 35.61 | 5.7 |
| 04/17 | 4,651 | 4,682 | 4,574 | 4,574 | -2.47% | 1,922,800 | 4兆4721億 | +0.64% | 35.35 | 5.66 |
| 04/16 | 4,637 | 4,712 | 4,623 | 4,690 | +0.49% | 2,181,900 | 4兆5855億 | +3.35% | 36.25 | 5.8 |
| 04/15 | 4,651 | 4,683 | 4,636 | 4,667 | +1.08% | 2,250,300 | 4兆5630億 | +3.02% | 36.07 | 5.78 |
| 04/14 | 4,600 | 4,692 | 4,596 | 4,617 | +0.22% | 2,515,800 | 4兆5142億 | +2.19% | 35.69 | 5.71 |
| 04/13 | 4,601 | 4,655 | 4,565 | 4,607 | -0.97% | 3,500,300 | 4兆5044億 | +2.22% | 35.61 | 5.7 |
| 04/10 | 4,722 | 4,724 | 4,652 | 4,652 | -1.29% | 3,006,800 | 4兆5484億 | +3.31% | 35.96 | 5.76 |
| 04/09 | 4,770 | 4,811 | 4,690 | 4,713 | -1.32% | 2,940,100 | 4兆6080億 | +4.8% | 36.43 | 5.83 |
| 04/08 | 4,800 | 4,814 | 4,735 | 4,776 | +3.87% | 3,688,600 | 4兆6696億 | +6.37% | 36.91 | 5.91 |
| 04/07 | 4,646 | 4,674 | 4,573 | 4,598 | -1.27% | 2,101,900 | 4兆4956億 | +2.47% | 35.54 | 5.69 |
| 04/06 | 4,615 | 4,697 | 4,596 | 4,657 | +0.98% | 2,261,800 | 4兆5533億 | +3.47% | 36 | 5.76 |
| 04/03 | 4,700 | 4,714 | 4,608 | 4,612 | -1.01% | 1,990,300 | 4兆5093億 | +2.19% | 35.65 | 5.71 |
| 04/02 | 4,662 | 4,683 | 4,595 | 4,659 | +0.8% | 2,792,600 | 4兆5552億 | +2.98% | 36.01 | 5.77 |
| 04/01 | 4,590 | 4,622 | 4,493 | 4,622 | +5.12% | 3,440,800 | 4兆5190億 | +1.92% | 35.72 | 5.72 |
| 03/31 | 4,348 | 4,562 | 4,296 | 4,397 | -1.12% | 6,641,200 | 4兆2991億 | -3.11% | 31.29 | 5.47 |
| 03/30 | 4,296 | 4,447 | 4,295 | 4,447 | -1.83% | 4,560,500 | 4兆3479億 | -2.18% | 31.65 | 5.53 |
| 03/27 | 4,513 | 4,549 | 4,433 | 4,530 | +0.35% | 4,050,900 | 4兆4291億 | -0.51% | 32.24 | 5.63 |
| 03/26 | 4,511 | 4,517 | 4,442 | 4,514 | +0.74% | 2,661,000 | 4兆4134億 | -0.94% | 32.12 | 5.61 |
| 03/25 | 4,430 | 4,481 | 4,401 | 4,481 | +4.38% | 3,042,000 | 4兆3812億 | -1.78% | 31.89 | 5.57 |
| 03/24 | 4,299 | 4,317 | 4,226 | 4,293 | +2.8% | 3,418,400 | 4兆1974億 | -5.96% | 30.55 | 5.34 |
| 03/23 | 4,195 | 4,243 | 4,147 | 4,176 | -5.2% | 4,414,600 | 4兆830億 | -8.62% | 29.72 | 5.19 |
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 | 485 969 8/31 | 340 680 4/2 | 15,218,000 7,609,000 2/1 | - | - | 6482億3023万 3/31 |
| 2011年 3月期 | 477 953 3/1 | 365 729 3/15 | 17,282,000 8,641,000 5/12 | 6671億3111万 | 5103億2380万 | 6076億2834万 3/31 |
| 2012年 3月期 | 524 1,047 3/30 | 424 847 11/4 | 18,528,000 9,264,000 5/9 | 7329億3418万 | 5929億2765万 | 7047億8191万 3/30 |
| 2013年 3月期 | 708 1,416 3/29 | 509 1,018 4/24 | 16,736,000 8,368,000 5/9 | 9912億4623万 | 7126億3324万 | 8991億7508万 3/29 |
| 2014年 3月期 | 797 1,594 3/5 | 618 1,236 9/6 | 22,674,000 11,337,000 5/31 | 9789億35万 | 8652億4036万 | 8761億4178万 3/31 |
| 2015年 3月期 | 1,392 2,783 3/31 | 722 1,443 4/14 | 14,640,000 7,320,000 3/6 | 1兆6544億 | 8861億6888万 | 1兆5600億 3/31 |
| 2016年 3月期 | 1,581 3,161 2/1 | 1,202 2,404 9/8 | 13,742,000 6,871,000 3/30 | 1兆8791億 | 1兆4291億 | 1兆4758億 3/31 |
| 2017年 3月期 | 1,352 2,703 7/29 | 1,010 2,020 11/9 | 11,845,400 5,922,700 4/4 | 1兆5779億 | 1兆1551億 | 1兆2509億 3/31 |
| 2018年 3月期 | 1,272 2,544 6/21 | 927 1,853 3/23 | 14,559,200 7,279,600 11/8 | 1兆4548億 | 1兆596億 | 1兆937億 3/30 |
| 2019年 3月期 | 1,094 2,188 6/13 | 813 1,625 2/15 | 17,000,400 8,500,200 5/31 | 1兆2512億 | 8923億9045万 | 9701億3671万 3/29 |
| 2020年 3月期 | 1,044 2,088 11/6 | 813 1,626 3/13 | 10,913,000 5,456,500 2/3 | 1兆1466億 | 8929億3961万 | 1兆1029億 3/31 |
| 2021年 3月期 | 1,264 2,528 1/19 | 847 1,694 7/27 | 11,648,200 5,824,100 1/28 | 1兆3882億 | 9302億8272万 | 1兆2429億 3/31 |
| 2022年 3月期 | 1,828 3,656 11/17 | 1,068 2,135 4/21 | 11,799,800 5,899,900 10/28 | 2兆77億 | 1兆1724億 | 1兆8646億 3/31 |
| 2023年 3月期 | 2,317 4,634 3/31 | 1,440 2,879 5/12 | 15,054,600 7,527,300 3/1 | 2兆4550億 | 1兆5460億 | 2兆4379億 3/31 |
| 2024年 3月期 | 3,140 6,279 1/23 | 2,284 4,568 4/5 | 19,075,000 9,537,500 11/28 | 3兆2740億 | 2兆4201億 | 2兆9011億 3/29 |
| 2025年 3月期 | 3,295 6,590 12/12 | 2,443 4,886 8/7 | 11,257,800 5,628,900 8/6 | 3兆3497億 | 2兆5198億 | 2兆9424億 3/31 |
| 2026年 3月期 | 5,025 2/26 | 2,637 4/7 | 15,940,300 2/6 | 4兆9131億 | 2兆6518億 | 4兆2142億 3/31 |
| 最新 | 5,721 2026/8/17 | 3,490,200 | 5兆5936億 | |||
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。
