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
09/28	2,730	2,736	2,662	2,669	-2.09%	425,100	-	-2.2%	-	-
09/25	2,698	2,728	2,698	2,726	+0.85%	239,900	-	-0.11%	-	-
09/24	2,700	2,712	2,694	2,703	+0.41%	329,700	-	-0.84%	-	-
09/18	2,735	2,736	2,692	2,692	-1.64%	1,460,800	-	-1.14%	-	-
09/17	2,709	2,740	2,703	2,737	+1.07%	217,100	-	+0.55%	-	-
09/16	2,746	2,748	2,708	2,708	-1.06%	268,800	-	-0.4%	-	-
09/15	2,790	2,793	2,730	2,737	-0.94%	306,800	-	+0.77%	-	-
09/14	2,778	2,790	2,750	2,763	+0.22%	267,000	-	+1.84%	-	-
09/11	2,747	2,780	2,747	2,757	-0.11%	329,000	-	+1.77%	-	-
09/10	2,738	2,760	2,725	2,760	+0.55%	325,400	-	+2.11%	-	-
09/09	2,747	2,756	2,728	2,745	+0.29%	227,700	-	+1.89%	-	-
09/08	2,702	2,745	2,700	2,737	+0.66%	202,000	-	+1.9%	-	-
09/07	2,723	2,732	2,698	2,719	-0.73%	217,000	-	+1.46%	-	-
09/04	2,739	2,753	2,721	2,739	-0.58%	270,100	-	+2.35%	-	-
09/03	2,750	2,760	2,732	2,755	0%	269,500	-	+2.8%	-	-
09/02	2,738	2,756	2,732	2,755	+0.15%	271,500	-	+2.65%	-	-
09/01	2,740	2,769	2,740	2,751	+0.26%	275,700	-	+2.42%	-	-
08/31	2,732	2,756	2,730	2,744	+0.44%	262,400	-	+2.16%	-	-
08/28	2,711	2,740	2,705	2,732	-0.07%	264,300	-	+1.79%	-	-
08/27	2,730	2,747	2,713	2,734	+0.15%	190,600	-	+1.94%	-	-
08/26	2,715	2,743	2,714	2,730	+0.55%	219,400	-	+1.83%	-	-
08/25	2,727	2,745	2,715	2,715	-0.22%	183,800	-	+1.23%	-	-
08/24	2,705	2,730	2,698	2,721	+0.74%	215,100	-	+1.42%	-	-
08/21	2,700	2,721	2,685	2,701	+0.07%	240,700	-	+0.71%	-	-
08/20	2,682	2,699	2,673	2,699	+1.43%	226,600	-	+0.63%	-	-
08/19	2,665	2,668	2,632	2,661	+0.26%	207,100	-	-0.82%	-	-
08/18	2,648	2,691	2,611	2,654	+0.99%	629,700	-	-1.15%	-	-
08/17	2,639	2,656	2,589	2,628	-1.5%	696,400	-	-2.16%	-	-
08/14	2,650	2,670	2,638	2,668	+0.68%	201,700	-	-0.78%	-	-
08/13	2,656	2,661	2,638	2,650	-0.26%	218,800	-	-1.52%	-	-
08/12	2,670	2,678	2,645	2,657	-0.11%	231,500	-	-1.34%	-	-
08/10	2,637	2,660	2,613	2,660	+0.68%	279,400	-	-1.26%	-	-
08/07	2,602	2,664	2,600	2,642	+1.19%	414,600	-	-1.93%	-	-
08/06	2,554	2,612	2,551	2,611	+2.59%	383,300	-	-3.12%	-	-
08/05	2,544	2,552	2,527	2,545	-0.08%	364,700	-	-5.53%	-	-
08/04	2,591	2,600	2,545	2,547	-1.58%	497,100	-	-5.6%	-	-
08/03	2,610	2,625	2,575	2,588	-0.84%	541,800	-	-4.22%	-	-
07/31	2,633	2,681	2,602	2,610	-7.87%	1,017,700	-	-3.44%	-	-
07/30	2,865	2,870	2,808	2,833	-1.12%	387,400	-	+4.85%	-	-
07/29	2,820	2,893	2,803	2,865	+2.43%	436,500	-	+6.47%	-	-
07/28	2,770	2,806	2,763	2,797	+1.56%	325,900	-	+4.44%	-	-
07/27	2,722	2,763	2,700	2,754	+2.08%	237,000	-	+3.22%	-	-
07/24	2,659	2,712	2,652	2,698	+0.78%	257,600	-	+1.43%	-	-
07/23	2,710	2,716	2,669	2,677	-1.44%	196,900	-	+0.87%	-	-
07/22	2,730	2,730	2,698	2,716	-0.98%	232,100	-	+2.57%	-	-
07/21	2,770	2,783	2,730	2,743	-0.18%	278,800	-	+3.82%	-	-
07/17	2,733	2,765	2,733	2,748	+1.63%	291,200	-	+4.25%	-	-
07/16	2,710	2,736	2,701	2,704	-0.11%	143,200	-	+2.85%	-	-
07/15	2,720	2,724	2,697	2,707	-0.48%	152,600	-	+3.12%	-	-
07/14	2,722	2,742	2,707	2,720	+1%	216,100	-	+3.82%	-	-
07/13	2,690	2,710	2,680	2,693	+0.6%	199,800	-	+3.06%	-	-
07/10	2,701	2,707	2,674	2,677	-1.11%	253,600	-	+2.65%	-	-
07/09	2,724	2,726	2,704	2,707	-1.13%	170,000	-	+4.04%	-	-
07/08	2,718	2,751	2,700	2,738	+1.71%	378,500	-	+5.55%	-	-
07/07	2,678	2,708	2,664	2,692	+0.52%	277,800	-	+4.14%	-	-
07/06	2,660	2,689	2,660	2,678	+0.71%	195,500	-	+3.88%	-	-
07/03	2,682	2,702	2,659	2,659	+0.04%	232,700	-	+3.38%	-	-
07/02	2,640	2,673	2,621	2,658	+2.23%	450,100	-	+3.5%	-	-
07/01	2,616	2,629	2,594	2,600	-1.48%	218,500	-	+1.36%	-	-
06/30	2,645	2,656	2,623	2,639	-0.42%	322,900	-	+3.01%	-	-
06/29	2,620	2,664	2,616	2,650	+1.34%	509,400	-	+3.6%	-	-
06/26	2,599	2,620	2,584	2,615	+1.32%	691,200	-	+2.35%	-	-
06/25	2,580	2,600	2,562	2,581	+0.94%	471,200	-	+1.1%	-	-
06/24	2,546	2,569	2,542	2,557	+0.39%	283,700	-	+0.2%	-	-
06/23	2,532	2,553	2,521	2,547	+0.55%	334,900	-	-0.16%	-	-
06/22	2,553	2,560	2,530	2,533	-0.78%	330,100	-	-0.74%	-	-
06/19	2,537	2,553	2,526	2,553	+0.24%	610,100	-	+0.08%	-	-
06/18	2,550	2,560	2,538	2,547	-0.12%	282,500	-	-0.2%	-	-
06/17	2,565	2,584	2,550	2,550	-0.47%	231,700	-	-0.08%	-	-
06/16	2,580	2,580	2,544	2,562	-0.7%	336,000	-	+0.39%	-	-
06/15	2,585	2,605	2,580	2,580	-0.19%	244,100	-	+1.1%	-	-
06/12	2,589	2,604	2,574	2,585	-0.58%	339,600	-	+1.33%	-	-
06/11	2,604	2,606	2,572	2,600	+0.66%	241,100	-	+1.96%	-	-
06/10	2,558	2,583	2,551	2,583	+1.57%	266,200	-	+1.33%	-	-
06/09	2,558	2,566	2,541	2,543	-0.43%	277,600	-	-0.24%	-	-
06/08	2,540	2,568	2,531	2,554	+0.91%	320,900	-	-0.04%	-	-
06/05	2,513	2,536	2,513	2,531	+0.72%	243,400	-	-1.17%	-	-
06/04	2,511	2,529	2,510	2,513	+0.08%	218,200	-	-2.1%	-	-
06/03	2,512	2,528	2,506	2,511	0%	254,100	-	-2.45%	-	-
06/02	2,520	2,529	2,493	2,511	-0.87%	456,900	-	-2.71%	-	-
06/01	2,576	2,576	2,524	2,533	-1.67%	377,600	-	-2.13%	-	-
05/29	2,560	2,605	2,555	2,576	+0.63%	369,200	-	-0.77%	-	-
05/28	2,553	2,565	2,538	2,560	+0.87%	318,300	-	-1.69%	-	-
05/27	2,521	2,544	2,514	2,538	+0.32%	414,800	-	-2.83%	-	-
05/26	2,572	2,575	2,522	2,530	-1.63%	336,900	-	-3.47%	-	-
05/25	2,566	2,572	2,531	2,572	+0.27%	324,300	-	-2.24%	-	-
05/22	2,558	2,567	2,541	2,565	+0.16%	196,700	-	-2.84%	-	-
05/21	2,550	2,567	2,539	2,561	+0.75%	240,600	-	-3.36%	-	-
05/20	2,580	2,584	2,527	2,542	-0.94%	339,400	-	-4.54%	-	-
05/19	2,533	2,575	2,530	2,566	+2.07%	283,100	-	-4.15%	-	-
05/18	2,571	2,571	2,513	2,514	-2.14%	450,900	-	-6.54%	-	-
05/15	2,539	2,569	2,528	2,569	+0.98%	529,200	-	-5.03%	-	-
05/14	2,562	2,567	2,528	2,544	-0.7%	350,000	-	-6.37%	-	-
05/13	2,558	2,589	2,558	2,562	+0.59%	286,100	-	-6.15%	-	-
05/12	2,550	2,563	2,536	2,547	-0.59%	385,300	-	-7.08%	-	-
05/11	2,555	2,572	2,543	2,562	+0.2%	416,600	-	-6.9%	-	-
05/08	2,590	2,605	2,557	2,557	-1.2%	507,500	-	-7.42%	-	-
05/07	2,582	2,598	2,563	2,588	+0.5%	500,000	-	-6.6%	-	-
05/01	2,659	2,659	2,536	2,575	-4.2%	1,038,900	-	-7.37%	-	-
04/30	2,709	2,734	2,688	2,688	-0.59%	494,900	-	-3.62%	-	-

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	1,898 9/17	1,405 4/27	1,346,600 9/18	-	-	1589億8713万 3/31
2011年 3月期	1,677 9/13	1,230 3/14	904,100 11/29	1670億5603万	1225億2768万	1466億3475万 3/31
2012年 3月期	1,663 3/23	1,342 8/9	563,300 3/27	1656億6140万	1336億8467万	1613億7792万 3/30
2013年 3月期	1,819 3/21 3/15	1,503 5/30	733,800 10/30	1812億150万	1497億2284万	1778億1456万 3/29
2014年 3月期	1,885 12/24	1,582 6/13 6/7	1,058,300 4/26	1877億7793万	1575億9251万	1814億9304万 12/30
2015年 12月期	2,243 8/5	1,751 1/13 1/7	1,088,700 8/5	2234億4080万	1744億2926万	2103億4026万 12/30
2016年 12月期	2,941 12/30	1,876 1/21	1,159,600 7/27	2929億7343万	1868億8138万	2588億2038万 12/30
2017年 12月期	4,330 12/19	2,795 1/25	893,000 1/27	4313億4136万	2784億2935万	3708億4635万 12/29
2018年 12月期	4,260 1/10	2,681 12/26 12/25	859,500 8/1	4243億6818万	2670億7302万	2555億6220万 12/28
2019年 12月期	3,155 4/1	2,356 8/6	1,123,000 8/7	3142億9145万	2346億9752万	2325億9625万 12/30
2020年 12月期	4,110 11/25 11/24	1,967 3/13	1,303,200 11/27	3878億4813万	1856億1977万	3251億9482万 12/30
2021年 12月期	3,670 3/29	2,745 12/2	1,133,700 7/29	3463億2668万	2590億3726万	2648億308万 12/30
2022年 12月期	3,445 7/26	2,840 2/3	1,173,600 7/28	3250億9412万	2680億212万	2629億2976万 12/30
2023年 12月期	3,585 5/2	2,904 1/12	1,029,100 8/2	3383億549万	2740億4160万	2703億1749万 12/29
2024年 12月期	4,297 4/30	2,761 8/5	3,736,300 7/2	4054億9475万	2592億2185万	2785億3582万 12/30
2025年 12月期	3,076 3/11	2,572 10/30	2,564,900 7/30	2887億9623万	2414億7721万	2449億7925万 12/30
最新	2,669 2026/9/28		425,100	2432億3356万

カゴメ（2811）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート