- 2802
- 2026/10/09
- 時価
- 5兆2787億円
- PER 予
- 41.73倍
- 2010年以降
- 13.36-60.77倍
（2010-2026年） - PBR
- 6.65倍
- 2010年以降
- 0.73-6.25倍
（2010-2026年） - 配当 予
- 0.93%
- ROE 予
- 15.94%
- ROA 予
- 6.36%
- 資料
- Link
- CSV,JSON
味の素（2802）の株価チャート
株価
10/9
- 前日 (10/8)
- 5,293
- 始値
- 5,300
- 高値
- 5,399
- 安値
- 5,257
- 終値 +2%
- 5,399
- 出来高 +35.62%
- 2,566,800
乖離率
- 株価（5日）
移動平均値 - +0.99%
5,346 - 株価（25日）
移動平均値 - +5.57%
5,114 - 出来高（5日）
移動平均値 - +4.67%
2,452,180
2026/05/18～2026/10/09
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 | ||||||||||
| 10/09 | 5,300 | 5,399 | 5,257 | 5,399 | +2% | 2,566,800 | - | +5.57% | - | - |
| 10/08 | 5,346 | 5,351 | 5,256 | 5,293 | -0.99% | 1,892,600 | - | +3.56% | - | - |
| 10/07 | 5,380 | 5,408 | 5,340 | 5,346 | -0.48% | 2,142,400 | - | +4.52% | - | - |
| 10/06 | 5,351 | 5,372 | 5,260 | 5,372 | +0.96% | 2,481,200 | - | +4.94% | - | - |
| 10/05 | 5,280 | 5,337 | 5,201 | 5,321 | +2.09% | 3,177,900 | - | +3.89% | - | - |
| 10/02 | 5,200 | 5,297 | 5,157 | 5,212 | -0.91% | 3,706,500 | - | +1.7% | - | - |
| 10/01 | 5,076 | 5,287 | 5,050 | 5,260 | +2.92% | 4,116,800 | - | +2.39% | - | - |
| 09/30 | 5,027 | 5,138 | 5,011 | 5,111 | +2.67% | 4,665,700 | - | -0.58% | - | - |
| 09/29 | 4,960 | 5,005 | 4,931 | 4,978 | -0.56% | 2,639,100 | - | -3.4% | - | - |
| 09/28 | 5,051 | 5,102 | 5,006 | 5,006 | -0.89% | 3,198,900 | - | -3.12% | - | - |
| 09/25 | 4,982 | 5,081 | 4,950 | 5,051 | +1.06% | 3,000,500 | - | -2.45% | - | - |
| 09/24 | 4,984 | 5,081 | 4,974 | 4,998 | +1.92% | 3,414,900 | - | -3.85% | - | - |
| 09/18 | 4,981 | 4,994 | 4,890 | 4,904 | -0.99% | 3,050,400 | - | -6.18% | - | - |
| 09/17 | 4,946 | 5,025 | 4,907 | 4,953 | +1.33% | 2,715,000 | - | -5.71% | - | - |
| 09/16 | 4,877 | 4,888 | 4,823 | 4,888 | +0.37% | 1,929,000 | - | -7.44% | - | - |
| 09/15 | 4,898 | 4,946 | 4,848 | 4,870 | -1.02% | 2,834,200 | - | -8.17% | - | - |
| 09/14 | 4,892 | 4,922 | 4,800 | 4,920 | -1.09% | 3,107,100 | - | -7.5% | - | - |
| 09/11 | 4,918 | 4,974 | 4,910 | 4,974 | -1.21% | 2,939,800 | - | -6.68% | - | - |
| 09/10 | 5,055 | 5,067 | 4,987 | 5,035 | -0.96% | 2,722,600 | - | -5.69% | - | - |
| 09/09 | 5,048 | 5,158 | 5,039 | 5,084 | +0.32% | 3,209,700 | - | -4.99% | - | - |
| 09/08 | 5,200 | 5,232 | 5,068 | 5,068 | -2.89% | 2,100,600 | - | -5.2% | - | - |
| 09/07 | 5,206 | 5,281 | 5,155 | 5,219 | +0.87% | 3,554,800 | - | -2.25% | - | - |
| 09/04 | 5,193 | 5,233 | 5,121 | 5,174 | -0.12% | 3,479,300 | - | -2.91% | - | - |
| 09/03 | 5,222 | 5,232 | 5,143 | 5,180 | -0.86% | 2,319,800 | - | -2.54% | - | - |
| 09/02 | 5,236 | 5,290 | 5,143 | 5,225 | -2.08% | 2,999,300 | - | -1.45% | - | - |
| 09/01 | 5,368 | 5,425 | 5,313 | 5,336 | -1.22% | 2,183,700 | - | +0.89% | - | - |
| 08/31 | 5,331 | 5,458 | 5,304 | 5,402 | -0.53% | 2,995,400 | - | +2.35% | - | - |
| 08/28 | 5,411 | 5,509 | 5,401 | 5,431 | -0.18% | 2,355,900 | - | +3.13% | - | - |
| 08/27 | 5,552 | 5,609 | 5,426 | 5,441 | +0.46% | 2,265,700 | - | +3.58% | - | - |
| 08/26 | 5,496 | 5,577 | 5,406 | 5,416 | -1.47% | 2,121,700 | - | +3.26% | - | - |
| 08/25 | 5,380 | 5,497 | 5,313 | 5,497 | +2.36% | 2,109,900 | - | +4.92% | - | - |
| 08/24 | 5,368 | 5,453 | 5,345 | 5,370 | -0.48% | 1,728,600 | - | +2.76% | - | - |
| 08/21 | 5,267 | 5,441 | 5,260 | 5,396 | +0.88% | 2,867,000 | - | +3.25% | - | - |
| 08/20 | 5,352 | 5,373 | 5,286 | 5,349 | +1.31% | 2,575,800 | - | +2.2% | - | - |
| 08/19 | 5,259 | 5,388 | 5,255 | 5,280 | -4.61% | 3,489,100 | - | +0.63% | - | - |
| 08/18 | 5,621 | 5,663 | 5,443 | 5,535 | -3.25% | 3,822,900 | - | +5.23% | - | - |
| 08/17 | 5,530 | 5,754 | 5,524 | 5,721 | +2.78% | 3,490,200 | - | +8.6% | - | - |
| 08/14 | 5,703 | 5,733 | 5,529 | 5,566 | -1.24% | 3,880,200 | - | +5.66% | - | - |
| 08/13 | 5,530 | 5,704 | 5,516 | 5,636 | +3.3% | 4,051,800 | - | +6.88% | - | - |
| 08/12 | 5,457 | 5,531 | 5,391 | 5,456 | +3.49% | 4,908,600 | - | +3.31% | - | - |
| 08/10 | 5,106 | 5,318 | 5,085 | 5,272 | +1.46% | 3,388,800 | - | -0.66% | - | - |
| 08/07 | 5,096 | 5,273 | 4,998 | 5,196 | 0% | 5,371,200 | - | -2.73% | - | - |
| 08/06 | 5,350 | 5,368 | 5,154 | 5,196 | -2.57% | 5,499,400 | - | -3.35% | - | - |
| 08/05 | 5,198 | 5,350 | 5,127 | 5,333 | +7.67% | 6,316,000 | - | -1.51% | - | - |
| 08/04 | 4,893 | 4,965 | 4,836 | 4,953 | +1.16% | 3,217,000 | - | -8.9% | - | - |
| 08/03 | 4,920 | 4,930 | 4,791 | 4,896 | -1.39% | 3,457,300 | - | -10.53% | - | - |
| 07/31 | 5,025 | 5,105 | 4,927 | 4,965 | +2.6% | 6,792,600 | - | -9.81% | - | - |
| 07/30 | 4,747 | 4,900 | 4,721 | 4,839 | -0.17% | 3,380,100 | - | -12.59% | - | - |
| 07/29 | 4,874 | 4,984 | 4,760 | 4,847 | -0.84% | 5,208,900 | - | -12.84% | - | - |
| 07/28 | 4,969 | 5,013 | 4,840 | 4,888 | -3.57% | 5,081,400 | - | -12.61% | - | - |
| 07/27 | 5,139 | 5,171 | 5,025 | 5,069 | -0.53% | 3,261,500 | - | -10.19% | - | - |
| 07/24 | 5,051 | 5,096 | 4,978 | 5,096 | -0.12% | 3,313,400 | - | -10.17% | - | - |
| 07/23 | 5,258 | 5,319 | 5,085 | 5,102 | -2.87% | 3,647,900 | - | -10.51% | - | - |
| 07/22 | 5,430 | 5,430 | 5,248 | 5,253 | +0.02% | 3,917,200 | - | -8% | - | - |
| 07/21 | 5,262 | 5,295 | 5,215 | 5,252 | +1.12% | 3,521,400 | - | -7.96% | - | - |
| 07/17 | 5,215 | 5,289 | 5,114 | 5,194 | -3.12% | 4,971,500 | - | -8.85% | - | - |
| 07/16 | 5,555 | 5,584 | 5,348 | 5,361 | -4.37% | 3,680,000 | - | -5.9% | - | - |
| 07/15 | 5,698 | 5,700 | 5,536 | 5,606 | -0.88% | 2,345,400 | - | -1.41% | - | - |
| 07/14 | 5,597 | 5,672 | 5,515 | 5,656 | +0.73% | 2,829,000 | - | +0.09% | - | - |
| 07/13 | 5,735 | 5,763 | 5,575 | 5,615 | -2.02% | 3,241,400 | - | 0% | - | - |
| 07/10 | 5,773 | 5,783 | 5,633 | 5,731 | +0.17% | 3,796,900 | - | +2.67% | - | - |
| 07/09 | 5,777 | 5,905 | 5,715 | 5,721 | +0.33% | 3,484,700 | - | +3.06% | - | - |
| 07/08 | 5,741 | 5,919 | 5,683 | 5,702 | -2.21% | 4,481,500 | - | +3.17% | - | - |
| 07/07 | 6,048 | 6,145 | 5,810 | 5,831 | -4.27% | 4,052,300 | - | +5.86% | - | - |
| 07/06 | 6,200 | 6,340 | 6,046 | 6,091 | -1.23% | 3,818,600 | - | +11.05% | - | - |
| 07/03 | 6,110 | 6,189 | 5,947 | 6,167 | +2.07% | 3,851,300 | - | +13.01% | - | - |
| 07/02 | 6,075 | 6,209 | 6,015 | 6,042 | -2.15% | 5,376,600 | - | +11.56% | - | - |
| 07/01 | 6,048 | 6,311 | 6,003 | 6,175 | +5.14% | 6,849,800 | - | +14.78% | - | - |
| 06/30 | 5,860 | 5,942 | 5,778 | 5,873 | +0.98% | 3,929,700 | - | +9.88% | - | - |
| 06/29 | 5,706 | 5,839 | 5,667 | 5,816 | +1.66% | 3,094,100 | - | +9.26% | - | - |
| 06/26 | 5,771 | 5,890 | 5,657 | 5,721 | -0.37% | 4,592,800 | - | +7.74% | - | - |
| 06/25 | 5,672 | 5,859 | 5,621 | 5,742 | +4.78% | 4,071,800 | - | +8.48% | - | - |
| 06/24 | 5,529 | 5,617 | 5,400 | 5,480 | -3.04% | 5,228,800 | - | +3.98% | - | - |
| 06/23 | 6,000 | 6,035 | 5,652 | 5,652 | -8.25% | 6,481,900 | - | +7.58% | - | - |
| 06/22 | 5,747 | 6,166 | 5,719 | 6,160 | +6.39% | 7,787,100 | - | +17.67% | - | - |
| 06/19 | 5,840 | 5,933 | 5,726 | 5,790 | +0.05% | 9,507,900 | - | +11.43% | - | - |
| 06/18 | 5,385 | 5,843 | 5,379 | 5,787 | +8.37% | 11,123,900 | - | +11.83% | - | - |
| 06/17 | 5,187 | 5,350 | 5,084 | 5,340 | +3.77% | 7,021,300 | - | +3.39% | - | - |
| 06/16 | 4,996 | 5,175 | 4,979 | 5,146 | +1.7% | 3,452,600 | - | -0.48% | - | - |
| 06/15 | 5,500 | 5,501 | 5,052 | 5,060 | -1.9% | 5,178,500 | - | -2.37% | - | - |
| 06/12 | 5,200 | 5,257 | 5,095 | 5,158 | +1.46% | 7,566,800 | - | -0.81% | - | - |
| 06/11 | 4,848 | 5,203 | 4,845 | 5,084 | +7.51% | 9,098,500 | - | -2.14% | - | - |
| 06/10 | 4,772 | 4,865 | 4,674 | 4,729 | -0.59% | 3,146,800 | - | -8.88% | - | - |
| 06/09 | 4,840 | 4,855 | 4,689 | 4,757 | -1.02% | 3,886,400 | - | -8.45% | - | - |
| 06/08 | 4,802 | 4,907 | 4,674 | 4,806 | -2.75% | 5,597,000 | - | -7.75% | - | - |
| 06/05 | 5,050 | 5,070 | 4,936 | 4,942 | -3.44% | 4,289,000 | - | -5.11% | - | - |
| 06/04 | 5,130 | 5,194 | 5,095 | 5,118 | -2.09% | 3,057,000 | - | -1.61% | - | - |
| 06/03 | 5,269 | 5,298 | 5,147 | 5,227 | -0.67% | 3,504,900 | - | +0.75% | - | - |
| 06/02 | 5,302 | 5,351 | 5,144 | 5,262 | -2.19% | 4,996,400 | - | +1.94% | - | - |
| 06/01 | 5,165 | 5,435 | 5,156 | 5,380 | +4.43% | 4,772,200 | - | +4.71% | - | - |
| 05/29 | 5,140 | 5,204 | 5,101 | 5,152 | +0.19% | 9,185,600 | - | +0.78% | - | - |
| 05/28 | 5,189 | 5,275 | 5,110 | 5,142 | -2.78% | 4,114,000 | - | +1.02% | - | - |
| 05/27 | 5,345 | 5,425 | 5,261 | 5,289 | -1.03% | 3,869,800 | - | +4.38% | - | - |
| 05/26 | 5,675 | 5,676 | 5,335 | 5,344 | -2.39% | 5,128,700 | - | +5.97% | - | - |
| 05/25 | 5,270 | 5,505 | 5,195 | 5,475 | +3.3% | 5,159,900 | - | +9.15% | - | - |
| 05/22 | 5,243 | 5,332 | 5,183 | 5,300 | +2.4% | 3,827,500 | - | +6.38% | - | - |
| 05/21 | 5,099 | 5,328 | 5,021 | 5,176 | +2.13% | 5,087,100 | - | +4.48% | - | - |
| 05/20 | 5,278 | 5,296 | 5,006 | 5,068 | -2.12% | 4,275,700 | - | +2.74% | - | - |
| 05/19 | 5,200 | 5,330 | 5,165 | 5,178 | -0.29% | 4,920,400 | - | +5.27% | - | - |
| 05/18 | 5,280 | 5,311 | 5,103 | 5,193 | -1.44% | 4,332,700 | - | +5.91% | - | - |
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 | 769 1,538 4/16 | 502 1,003 3/31 1,003 3/28 | 36,204,000 18,102,000 4/2 | - | - | +11.16% 2/27 | -14.29% 1/22 |
| 2009年 3月期 | 563 1,125 8/1 | 313 625 3/12 | 21,434,000 10,717,000 4/1 | - | - | +13.09% 11/10 | -22.53% 10/10 |
| 2010年 3月期 | 485 969 8/31 | 340 680 4/2 | 15,218,000 7,609,000 2/1 | - | - | +14.08% 7/31 | -6.67% 11/17 |
| 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 | +6.85% 5/9 | -17.69% 3/15 |
| 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 | +6.8% 5/11 | -8.28% 8/9 |
| 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 | +8.85% 3/29 | -9% 11/16 |
| 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 | +8.95% 5/10 | -9.17% 2/6 |
| 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 | +14.09% 3/12 | -5.63% 4/17 |
| 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 | +17.08% 2/1 | -12.17% 8/25 |
| 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 | +9.41% 12/19 | -9.81% 11/15 |
| 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 | +8.58% 5/17 | -9.03% 11/15 |
| 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 | +6.8% 5/10 | -11.21% 2/4 |
| 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 | +11.2% 3/30 | -10.86% 3/16 |
| 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 | +9.9% 8/4 | -8.95% 2/26 |
| 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 | +10.93% 9/10 | -11.46% 5/10 |
| 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 | +11.35% 7/7 | -10.47% 5/12 |
| 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 | +12.92% 6/6 | -7.67% 12/18 |
| 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 | +8.76% 11/8 | -14.79% 8/7 |
| 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 | +24.21% 2/9 | -16.04% 11/10 |
| 最新 | 5,399 2026/10/9 | 2,566,800 | 5兆2787億 | +5.57% 5,114 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%（1.1倍）
- 1985/12/28 vs 1984/12/28
- 10%（1.1倍）
- 1986/12/27 vs 1985/12/28
- 73%（1.73倍）
- 1987/12/28 vs 1986/12/27
- 73%（1.73倍）
- 1988/12/28 vs 1987/12/28
- -6%（0.94倍）
- 1989/12/29 vs 1988/12/28
- -5%（0.95倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/30
- -7%（0.93倍）
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/30 vs 1996/12/30
- 8%（1.08倍）
- 1998/12/30 vs 1997/12/30
- -6%（0.94倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- 39%（1.39倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- 30%（1.3倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/10/09 vs 2025/12/30
- 63%（1.63倍）
- 過去安値
419円（1983/01/25） - 1189%（12.89倍）
5,399円（10/9）
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。
