- 2914
- 2026/10/06
- 時価
- 13兆8720億円
- PER 予
- 19.12倍
- 2010年以降
- 8.02-45.79倍
（2010-2025年） - PBR
- 2.8倍
- 2010年以降
- 1-3.59倍
（2010-2025年） - 配当 予
- 3.92%
- ROE 予
- 14.66%
- ROA 予
- 7.43%
- 資料
- Link
- CSV,JSON
日本たばこ産業（2914）の株価チャート
株価
10/6
- 前日 (10/5)
- 6,930
- 始値
- 6,939
- 高値
- 6,958
- 安値
- 6,880
- 終値 +0.09%
- 6,936
- 出来高 +7.84%
- 3,119,900
乖離率
- 株価（5日）
移動平均値 - +0.41%
6,908 - 株価（25日）
移動平均値 - +1.29%
6,848 - 出来高（5日）
移動平均値 - -20.56%
3,927,440
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 | 6,939 | 6,958 | 6,880 | 6,936 | +0.09% | 3,119,900 | - | +1.29% | - | - |
| 10/05 | 6,848 | 6,930 | 6,824 | 6,930 | +1.46% | 2,893,000 | - | +1.15% | - | - |
| 10/02 | 6,816 | 6,863 | 6,774 | 6,830 | -0.38% | 3,875,700 | - | -0.34% | - | - |
| 10/01 | 6,889 | 6,911 | 6,813 | 6,856 | -1.86% | 5,112,800 | - | -0.04% | - | - |
| 09/30 | 6,899 | 7,001 | 6,865 | 6,986 | +1.47% | 4,635,800 | - | +1.82% | - | - |
| 09/29 | 6,842 | 6,920 | 6,794 | 6,885 | +0.51% | 5,090,100 | - | +0.36% | - | - |
| 09/28 | 6,980 | 6,990 | 6,850 | 6,850 | -1.34% | 4,988,800 | - | -0.15% | - | - |
| 09/25 | 6,870 | 6,943 | 6,842 | 6,943 | +1.03% | 4,213,200 | - | +1.18% | - | - |
| 09/24 | 6,883 | 6,901 | 6,812 | 6,872 | -0.2% | 4,521,300 | - | +0.15% | - | - |
| 09/18 | 6,857 | 6,890 | 6,787 | 6,886 | -0.43% | 4,739,800 | - | +0.22% | - | - |
| 09/17 | 6,810 | 6,916 | 6,809 | 6,916 | +2.11% | 3,711,900 | - | +0.51% | - | - |
| 09/16 | 6,758 | 6,849 | 6,746 | 6,773 | -0.1% | 3,055,100 | - | -1.66% | - | - |
| 09/15 | 6,795 | 6,810 | 6,738 | 6,780 | +0.25% | 2,671,100 | - | -1.7% | - | - |
| 09/14 | 6,706 | 6,770 | 6,670 | 6,763 | +1.05% | 2,312,100 | - | -2.13% | - | - |
| 09/11 | 6,500 | 6,737 | 6,500 | 6,693 | +1.19% | 4,288,600 | - | -3.32% | - | - |
| 09/10 | 6,613 | 6,653 | 6,586 | 6,614 | +0.06% | 2,854,700 | - | -4.66% | - | - |
| 09/09 | 6,655 | 6,667 | 6,605 | 6,610 | -0.75% | 3,027,500 | - | -4.82% | - | - |
| 09/08 | 6,700 | 6,718 | 6,641 | 6,660 | -1.13% | 3,558,500 | - | -4.23% | - | - |
| 09/07 | 6,779 | 6,796 | 6,726 | 6,736 | -0.98% | 3,211,800 | - | -3.32% | - | - |
| 09/04 | 6,928 | 6,928 | 6,765 | 6,803 | -2.09% | 5,485,700 | - | -2.58% | - | - |
| 09/03 | 6,998 | 7,013 | 6,942 | 6,948 | -0.79% | 2,667,400 | - | -0.42% | - | - |
| 09/02 | 7,070 | 7,072 | 6,991 | 7,003 | -0.67% | 2,952,300 | - | +0.46% | - | - |
| 09/01 | 6,935 | 7,109 | 6,920 | 7,050 | +1.66% | 3,448,000 | - | +1.34% | - | - |
| 08/31 | 6,927 | 6,950 | 6,901 | 6,935 | -0.19% | 3,810,100 | - | -0.01% | - | - |
| 08/28 | 6,948 | 6,996 | 6,926 | 6,948 | -0.76% | 2,943,700 | - | +0.45% | - | - |
| 08/27 | 6,995 | 7,058 | 6,979 | 7,001 | +0.26% | 2,297,300 | - | +1.55% | - | - |
| 08/26 | 7,014 | 7,018 | 6,965 | 6,983 | -0.04% | 1,875,000 | - | +1.62% | - | - |
| 08/25 | 6,976 | 7,007 | 6,944 | 6,986 | +1.39% | 2,691,100 | - | +1.99% | - | - |
| 08/24 | 6,941 | 6,974 | 6,878 | 6,890 | -1.29% | 2,769,400 | - | +0.97% | - | - |
| 08/21 | 6,909 | 6,980 | 6,893 | 6,980 | +1.6% | 2,540,200 | - | +2.71% | - | - |
| 08/20 | 6,939 | 6,983 | 6,838 | 6,870 | -0.64% | 3,601,900 | - | +1.61% | - | - |
| 08/19 | 6,972 | 7,035 | 6,909 | 6,914 | -0.26% | 3,564,700 | - | +2.72% | - | - |
| 08/18 | 7,030 | 7,040 | 6,918 | 6,932 | -2.37% | 5,685,000 | - | +3.48% | - | - |
| 08/17 | 7,168 | 7,170 | 7,043 | 7,100 | -0.45% | 2,765,000 | - | +6.51% | - | - |
| 08/14 | 7,080 | 7,180 | 7,046 | 7,132 | +0.91% | 3,144,600 | - | +7.57% | - | - |
| 08/13 | 7,049 | 7,070 | 6,984 | 7,068 | +0.6% | 2,696,600 | - | +7.22% | - | - |
| 08/12 | 7,187 | 7,187 | 6,984 | 7,026 | -0.97% | 3,519,600 | - | +7.14% | - | - |
| 08/10 | 7,103 | 7,165 | 7,052 | 7,095 | -0.18% | 2,718,700 | - | +8.74% | - | - |
| 08/07 | 7,070 | 7,172 | 7,011 | 7,108 | +1.11% | 3,760,000 | - | +9.64% | - | - |
| 08/06 | 6,943 | 7,063 | 6,893 | 7,030 | +3% | 4,858,200 | - | +9.11% | - | - |
| 08/05 | 6,758 | 6,853 | 6,671 | 6,825 | +0.09% | 4,605,000 | - | +6.62% | - | - |
| 08/04 | 6,900 | 6,949 | 6,819 | 6,819 | -2.49% | 4,545,700 | - | +7.08% | - | - |
| 08/03 | 7,002 | 7,068 | 6,870 | 6,993 | -1.99% | 5,695,500 | - | +10.37% | - | - |
| 07/31 | 7,000 | 7,218 | 7,000 | 7,135 | +7.05% | 12,526,600 | - | +13.27% | - | - |
| 07/30 | 6,800 | 6,820 | 6,619 | 6,665 | -1.71% | 5,773,400 | - | +6.61% | - | - |
| 07/29 | 6,677 | 6,832 | 6,630 | 6,781 | +2% | 6,434,100 | - | +8.97% | - | - |
| 07/28 | 6,573 | 6,652 | 6,550 | 6,648 | +1.79% | 4,414,600 | - | +7.42% | - | - |
| 07/27 | 6,479 | 6,575 | 6,466 | 6,531 | +1.08% | 4,299,800 | - | +5.99% | - | - |
| 07/24 | 6,390 | 6,481 | 6,362 | 6,461 | +1.44% | 4,635,700 | - | +5.16% | - | - |
| 07/23 | 6,489 | 6,525 | 6,368 | 6,369 | -1.38% | 5,393,800 | - | +3.92% | - | - |
| 07/22 | 6,360 | 6,458 | 6,325 | 6,458 | +0.51% | 4,251,500 | - | +5.57% | - | - |
| 07/21 | 6,320 | 6,459 | 6,315 | 6,425 | +1.23% | 6,242,100 | - | +5.29% | - | - |
| 07/17 | 6,249 | 6,376 | 6,240 | 6,347 | +2.45% | 6,986,400 | - | +4.25% | - | - |
| 07/16 | 6,128 | 6,249 | 6,115 | 6,195 | +1.39% | 5,158,300 | - | +1.87% | - | - |
| 07/15 | 6,140 | 6,150 | 6,085 | 6,110 | -0.1% | 2,876,300 | - | +0.39% | - | - |
| 07/14 | 6,175 | 6,214 | 6,115 | 6,116 | +0.25% | 3,467,000 | - | +0.46% | - | - |
| 07/13 | 6,120 | 6,152 | 6,049 | 6,101 | -0.26% | 3,223,400 | - | +0.25% | - | - |
| 07/10 | 6,206 | 6,215 | 6,105 | 6,117 | -1.12% | 3,599,100 | - | +0.49% | - | - |
| 07/09 | 6,190 | 6,222 | 6,124 | 6,186 | -0.26% | 3,066,100 | - | +1.71% | - | - |
| 07/08 | 6,203 | 6,278 | 6,166 | 6,202 | -0.27% | 5,637,500 | - | +2.09% | - | - |
| 07/07 | 6,146 | 6,219 | 6,105 | 6,219 | +0.48% | 5,656,800 | - | +2.42% | - | - |
| 07/06 | 6,093 | 6,189 | 6,063 | 6,189 | +2.18% | 3,372,400 | - | +1.99% | - | - |
| 07/03 | 6,100 | 6,207 | 6,046 | 6,057 | -0.53% | 5,202,300 | - | -0.1% | - | - |
| 07/02 | 6,012 | 6,097 | 5,996 | 6,089 | +1.91% | 4,939,200 | - | +0.35% | - | - |
| 07/01 | 6,012 | 6,036 | 5,964 | 5,975 | -0.62% | 3,580,600 | - | -1.53% | - | - |
| 06/30 | 5,998 | 6,042 | 5,968 | 6,012 | -0.23% | 5,487,800 | - | -1.02% | - | - |
| 06/29 | 5,985 | 6,047 | 5,941 | 6,026 | -0.76% | 7,377,800 | - | -0.86% | - | - |
| 06/26 | 5,950 | 6,089 | 5,946 | 6,072 | +2.08% | 8,185,500 | - | -0.15% | - | - |
| 06/25 | 5,950 | 6,007 | 5,923 | 5,948 | -0.03% | 4,729,000 | - | -2.22% | - | - |
| 06/24 | 5,967 | 6,011 | 5,918 | 5,950 | +0.44% | 4,656,100 | - | -2.38% | - | - |
| 06/23 | 5,974 | 5,976 | 5,893 | 5,924 | -0.74% | 4,722,300 | - | -3.06% | - | - |
| 06/22 | 6,028 | 6,038 | 5,941 | 5,968 | -1.76% | 6,847,900 | - | -2.67% | - | - |
| 06/19 | 6,066 | 6,088 | 6,021 | 6,075 | -0.2% | 4,598,600 | - | -1.17% | - | - |
| 06/18 | 6,064 | 6,094 | 6,046 | 6,087 | +0.26% | 2,771,600 | - | -1.12% | - | - |
| 06/17 | 6,133 | 6,160 | 6,071 | 6,071 | -0.46% | 3,469,400 | - | -1.48% | - | - |
| 06/16 | 6,074 | 6,099 | 6,040 | 6,099 | +0.48% | 3,155,000 | - | -1.1% | - | - |
| 06/15 | 6,200 | 6,215 | 6,063 | 6,070 | -1.73% | 6,586,400 | - | -1.54% | - | - |
| 06/12 | 6,350 | 6,363 | 6,177 | 6,177 | -2.03% | 7,746,000 | - | +0.13% | - | - |
| 06/11 | 6,230 | 6,338 | 6,222 | 6,305 | +2.29% | 6,014,400 | - | +2.47% | - | - |
| 06/10 | 6,128 | 6,164 | 6,101 | 6,164 | +1.55% | 3,626,400 | - | +0.42% | - | - |
| 06/09 | 6,100 | 6,160 | 6,070 | 6,070 | -1.06% | 4,114,700 | - | -0.93% | - | - |
| 06/08 | 6,032 | 6,135 | 6,002 | 6,135 | +2.71% | 4,375,600 | - | +0.26% | - | - |
| 06/05 | 6,025 | 6,067 | 5,971 | 5,973 | -0.86% | 3,970,300 | - | -2.15% | - | - |
| 06/04 | 6,103 | 6,109 | 6,025 | 6,025 | -1.42% | 3,724,400 | - | -1.18% | - | - |
| 06/03 | 6,100 | 6,154 | 6,083 | 6,112 | -0.33% | 3,002,800 | - | +0.38% | - | - |
| 06/02 | 6,048 | 6,161 | 6,022 | 6,132 | +1.05% | 3,956,700 | - | +0.87% | - | - |
| 06/01 | 6,123 | 6,128 | 6,068 | 6,068 | -1.61% | 4,385,200 | - | +0.12% | - | - |
| 05/29 | 6,100 | 6,200 | 6,088 | 6,167 | +1.13% | 10,724,600 | - | +1.97% | - | - |
| 05/28 | 6,144 | 6,201 | 6,090 | 6,098 | -0.28% | 3,448,400 | - | +1.08% | - | - |
| 05/27 | 6,080 | 6,121 | 6,062 | 6,115 | -0.07% | 3,071,700 | - | +1.56% | - | - |
| 05/26 | 6,130 | 6,159 | 6,100 | 6,119 | +0.36% | 2,756,100 | - | +1.81% | - | - |
| 05/25 | 6,100 | 6,134 | 6,060 | 6,097 | -0.6% | 3,270,200 | - | +1.58% | - | - |
| 05/22 | 6,218 | 6,231 | 6,126 | 6,134 | -1.59% | 3,680,600 | - | +2.35% | - | - |
| 05/21 | 6,320 | 6,359 | 6,233 | 6,233 | -1.78% | 3,821,600 | - | +4.13% | - | - |
| 05/20 | 6,420 | 6,455 | 6,308 | 6,346 | -1.66% | 3,702,100 | - | +6.19% | - | - |
| 05/19 | 6,343 | 6,474 | 6,325 | 6,453 | +1.73% | 3,702,100 | - | +8.22% | - | - |
| 05/18 | 6,330 | 6,396 | 6,313 | 6,343 | +0.67% | 3,259,100 | - | +6.64% | - | - |
| 05/15 | 6,250 | 6,315 | 6,236 | 6,301 | +0.75% | 3,712,200 | - | +6.11% | - | - |
| 05/14 | 6,204 | 6,278 | 6,172 | 6,254 | +1.2% | 3,704,200 | - | +5.46% | - | - |
| 05/13 | 6,090 | 6,214 | 6,056 | 6,180 | +2.01% | 4,356,700 | - | +4.32% | - | - |
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 | 3,540 708,000 12/21 | 2,460 492,000 3/31 | 16,234,400 81,172 1/31 | - | - | +8.45% 10/9 | -12.55% 1/28 |
| 2009年 3月期 | 2,775 555,000 5/15 | 1,080 216,000 3/16 216,000 3/10 | 20,276,600 101,383 5/2 | - | - | +18.27% 4/2 | -30.23% 10/10 |
| 2010年 3月期 | 1,790 358,000 1/13 | 1,135 227,000 5/7 | 23,815,800 119,079 5/7 | - | - | +18.27% 12/7 | -11.28% 7/24 |
| 2011年 3月期 | 1,760 352,000 2/17 | 1,220 243,900 10/29 | 14,375,400 71,877 4/30 | 3兆5200億 | 2兆4390億 | +10.79% 11/24 | -13.09% 3/15 |
| 2012年 3月期 | 2,373 474,500 3/27 | 1,413 282,600 6/20 | 19,881,200 99,406 7/29 | 4兆7450億 | 2兆8260億 | +10.83% 8/1 | -7.82% 6/20 |
| 2013年 3月期 | 3,240 3/7 | 2,033 406,500 5/21 406,500 5/18 | 36,596,200 3/13 | 6兆4800億 | 4兆650億 | +13.64% 2/6 | -11.69% 9/10 |
| 2014年 3月期 | 4,193 11/4 | 2,850 4/2 | 19,427,100 12/17 | 8兆3860億 | 5兆7000億 | +12.53% 11/5 | -16.37% 12/17 |
| 2015年 12月期 | 4,848 8/3 | 3,101 1/16 | 12,753,500 9/30 | 9兆6960億 | 6兆2020億 | +13.23% 2/1 | -14% 8/25 |
| 2016年 12月期 | 4,850 2/1 | 3,627 11/15 | 11,762,900 7/28 | 9兆7000億 | 7兆2540億 | +7.62% 2/8 | -8.27% 6/24 |
| 2017年 12月期 | 4,243 5/24 | 3,607 2/7 | 10,289,400 5/11 | 8兆4860億 | 7兆2140億 | +9.38% 5/24 | -8.81% 2/7 |
| 2018年 12月期 | 3,708 1/25 | 2,481 12/26 | 22,126,300 3/22 | 7兆4160億 | 4兆9620億 | +6.39% 6/22 | -12.3% 2/13 |
| 2019年 12月期 | 2,899 2/21 | 2,179 9/4 | 11,973,600 12/26 | 5兆7980億 | 4兆3580億 | +5.2% 10/1 | -6.16% 5/9 |
| 2020年 12月期 | 2,438 1/15 | 1,797 7/31 | 19,660,100 3/13 | 4兆8760億 | 3兆5940億 | +7.12% 6/9 | -12.07% 3/16 |
| 2021年 12月期 | 2,417 12/17 | 1,898 3/2 | 27,869,900 2/10 | 4兆8340億 | 3兆7960億 | +7.46% 3/19 | -5.79% 2/19 |
| 2022年 12月期 | 2,872 12/28 | 2,000 3/14 3/11 他2件 | 21,520,400 2/28 | 5兆7440億 | 4兆 | +14.75% 11/2 | -11.01% 3/8 |
| 2023年 12月期 | 3,858 12/4 | 2,538 1/16 | 19,204,500 11/1 | 7兆7160億 | 5兆760億 | +7.38% 11/14 | -4.43% 7/12 |
| 2024年 12月期 | 4,622 6/11 | 3,453 8/5 | 20,454,300 8/5 | 9兆2440億 | 6兆9060億 | +5.78% 4/2 | -20.88% 8/5 |
| 2025年 12月期 | 5,962 12/2 | 3,700 2/20 | 21,291,400 8/1 | 11兆9240億 | 7兆4000億 | +10.47% 11/12 | -4.7% 2/20 |
| 最新 | 6,936 2026/10/6 | 3,119,900 | 13兆8720億 | +1.29% 6,848 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- 18%（1.18倍）
- 1998/12/30 vs 1997/12/30
- 22%（1.22倍）
- 1999/12/30 vs 1998/12/30
- -31%（0.69倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- 67%（1.67倍）
- 2007/12/28 vs 2006/12/29
- 16%（1.16倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/10/06 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
644円（2003/04/07） - 977%（10.77倍）
6,936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。
