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
09/25	2,041	2,057	2,027	2,030	-0.78%	35,000	-	-1.02%	-	-
09/24	2,057	2,068	2,042	2,046	-1.11%	27,400	-	-0.24%	-	-
09/18	2,091	2,099	2,064	2,069	-1.57%	21,400	-	+0.93%	-	-
09/17	2,089	2,113	2,088	2,102	+0.86%	15,700	-	+2.54%	-	-
09/16	2,076	2,108	2,076	2,084	-0.67%	46,800	-	+1.86%	-	-
09/15	2,077	2,098	2,075	2,098	+1.06%	16,400	-	+2.69%	-	-
09/14	2,042	2,088	2,042	2,076	+1.67%	31,300	-	+1.86%	-	-
09/11	2,001	2,042	2,001	2,042	+0.99%	46,700	-	+0.29%	-	-
09/10	2,032	2,040	2,018	2,022	-1.08%	19,900	-	-0.59%	-	-
09/09	2,047	2,070	2,037	2,044	-0.68%	15,200	-	+0.64%	-	-
09/08	2,050	2,060	2,036	2,058	+0.29%	17,400	-	+1.48%	-	-
09/07	2,069	2,069	2,050	2,052	-1.72%	21,400	-	+1.28%	-	-
09/04	2,051	2,092	2,045	2,088	+0.34%	41,200	-	+3.06%	-	-
09/03	2,060	2,085	2,038	2,081	+0.68%	31,400	-	+2.66%	-	-
09/02	2,060	2,075	2,050	2,067	+0.39%	29,900	-	+1.87%	-	-
09/01	2,031	2,074	2,031	2,059	+0.98%	28,500	-	+1.43%	-	-
08/31	2,014	2,040	2,010	2,039	+1.8%	50,400	-	+0.44%	-	-
08/28	2,002	2,017	1,998	2,003	-0.25%	43,300	-	-1.28%	-	-
08/27	2,020	2,035	2,005	2,008	-0.59%	35,500	-	-1.13%	-	-
08/26	2,021	2,042	2,020	2,020	-0.83%	27,900	-	-0.64%	-	-
08/25	2,042	2,061	2,030	2,037	+0.1%	31,200	-	+0.15%	-	-
08/24	2,063	2,080	2,035	2,035	-1.64%	18,200	-	0%	-	-
08/21	2,030	2,070	2,030	2,069	+2.17%	33,100	-	+1.67%	-	-
08/20	2,021	2,037	2,011	2,025	+0.2%	30,800	-	-0.49%	-	-
08/19	2,025	2,025	1,996	2,021	-0.44%	34,600	-	-0.83%	-	-
08/18	2,028	2,034	2,012	2,030	-0.15%	34,600	-	-0.49%	-	-
08/17	2,041	2,069	2,033	2,033	-0.88%	26,100	-	-0.49%	-	-
08/14	1,999	2,058	1,978	2,051	+2.14%	59,600	-	+0.24%	-	-
08/13	2,009	2,013	1,998	2,008	+0.25%	28,500	-	-2%	-	-
08/12	1,997	2,013	1,974	2,003	+1.52%	38,000	-	-2.39%	-	-
08/10	1,938	1,992	1,925	1,973	-2.95%	79,800	-	-3.8%	-	-
08/07	2,010	2,052	1,991	2,033	+1.75%	39,000	-	-0.83%	-	-
08/06	1,962	2,002	1,955	1,998	+2.41%	44,500	-	-2.39%	-	-
08/05	1,963	1,973	1,940	1,951	-0.46%	52,400	-	-4.6%	-	-
08/04	2,004	2,010	1,960	1,960	-2.24%	44,000	-	-4.25%	-	-
08/03	2,041	2,047	2,003	2,005	-1.76%	35,400	-	-2.2%	-	-
07/31	2,127	2,134	2,041	2,041	-4.22%	28,400	-	-0.49%	-	-
07/30	2,130	2,144	2,094	2,131	-0.09%	36,700	-	+3.95%	-	-
07/29	2,081	2,145	2,080	2,133	+2.89%	37,100	-	+4.35%	-	-
07/28	2,056	2,077	2,047	2,073	+0.63%	16,200	-	+1.77%	-	-
07/27	2,054	2,063	2,044	2,060	+1.48%	17,100	-	+1.33%	-	-
07/24	2,027	2,034	2,005	2,030	-0.49%	17,600	-	+0.05%	-	-
07/23	2,074	2,074	2,028	2,040	-0.97%	15,800	-	+0.69%	-	-
07/22	2,070	2,070	2,041	2,060	-0.1%	18,600	-	+1.88%	-	-
07/21	2,074	2,101	2,058	2,062	+0.54%	30,700	-	+2.18%	-	-
07/17	2,048	2,079	2,042	2,051	+0.74%	20,500	-	+1.79%	-	-
07/16	2,073	2,088	2,036	2,036	-1.21%	26,100	-	+1.19%	-	-
07/15	2,120	2,120	2,061	2,061	-1.86%	31,300	-	+2.54%	-	-
07/14	2,087	2,113	2,087	2,100	+0.62%	18,100	-	+4.63%	-	-
07/13	2,101	2,125	2,087	2,087	-0.52%	23,000	-	+4.3%	-	-
07/10	2,125	2,125	2,098	2,098	-0.38%	22,000	-	+5.11%	-	-
07/09	2,100	2,124	2,086	2,106	-0.66%	34,400	-	+5.94%	-	-
07/08	2,108	2,158	2,108	2,120	+1.78%	44,000	-	+7.07%	-	-
07/07	1,986	2,091	1,986	2,083	+5.63%	54,000	-	+5.63%	-	-
07/06	1,964	1,993	1,964	1,972	+0.61%	22,200	-	+0.41%	-	-
07/03	1,986	1,998	1,958	1,960	-0.15%	29,500	-	-0.1%	-	-
07/02	1,994	1,994	1,951	1,963	+0.46%	41,100	-	+0.1%	-	-
07/01	1,993	2,008	1,954	1,954	-1.91%	27,300	-	-0.31%	-	-
06/30	2,040	2,040	1,992	1,992	-2.35%	24,200	-	+1.63%	-	-
06/29	2,035	2,055	2,027	2,040	+0.79%	24,000	-	+4.24%	-	-
06/26	2,006	2,024	2,002	2,024	+0.7%	16,700	-	+3.69%	-	-
06/25	1,993	2,025	1,991	2,010	+1.67%	23,900	-	+3.13%	-	-
06/24	1,966	1,998	1,952	1,977	0%	13,700	-	+1.59%	-	-
06/23	1,964	1,982	1,956	1,977	+0.66%	23,400	-	+1.65%	-	-
06/22	1,959	1,991	1,954	1,964	+0.46%	18,000	-	+0.98%	-	-
06/19	1,955	1,968	1,950	1,955	-0.1%	31,600	-	+0.57%	-	-
06/18	1,945	1,968	1,937	1,957	+0.98%	31,700	-	+0.62%	-	-
06/17	1,961	1,969	1,938	1,938	-1.17%	25,200	-	-0.26%	-	-
06/16	1,955	1,970	1,941	1,961	-0.91%	21,900	-	+0.98%	-	-
06/15	1,987	1,994	1,972	1,979	-0.4%	15,000	-	+2.01%	-	-
06/12	1,994	1,994	1,970	1,987	+0.3%	30,200	-	+2.32%	-	-
06/11	1,998	1,998	1,968	1,981	-0.2%	19,700	-	+1.96%	-	-
06/10	1,966	1,998	1,966	1,985	+0.97%	27,900	-	+1.9%	-	-
06/09	1,941	1,986	1,939	1,966	+0.82%	25,700	-	+0.67%	-	-
06/08	1,911	1,952	1,900	1,950	+2.04%	30,200	-	-0.46%	-	-
06/05	1,883	1,922	1,883	1,911	+1%	23,200	-	-2.8%	-	-
06/04	1,900	1,901	1,883	1,892	-0.94%	18,200	-	-4.2%	-	-
06/03	1,883	1,915	1,875	1,910	+1.43%	26,300	-	-3.73%	-	-
06/02	1,921	1,921	1,879	1,883	-2.54%	31,800	-	-5.47%	-	-
06/01	1,936	1,936	1,911	1,932	-0.26%	34,600	-	-3.5%	-	-
05/29	1,956	1,974	1,937	1,937	-0.67%	23,500	-	-3.73%	-	-
05/28	1,921	1,959	1,918	1,950	+0.88%	22,100	-	-3.56%	-	-
05/27	1,919	1,936	1,914	1,933	+0.52%	23,300	-	-4.87%	-	-
05/26	1,910	1,927	1,900	1,923	+0.37%	23,800	-	-5.87%	-	-
05/25	1,964	1,964	1,916	1,916	-1.54%	25,600	-	-6.81%	-	-
05/22	1,945	1,954	1,926	1,946	+0.05%	19,200	-	-5.94%	-	-
05/21	1,963	1,982	1,941	1,945	-0.46%	13,000	-	-6.63%	-	-
05/20	1,965	1,978	1,928	1,954	-1.11%	22,200	-	-6.77%	-	-
05/19	1,944	1,977	1,944	1,976	+1.96%	22,600	-	-6.31%	-	-
05/18	1,972	1,979	1,926	1,938	-1.37%	25,000	-	-8.67%	-	-
05/15	1,919	1,965	1,910	1,965	+2.93%	30,000	-	-8.05%	-	-
05/14	1,932	1,932	1,892	1,909	-0.37%	34,200	-	-11.17%	-	-
05/13	1,911	1,934	1,904	1,916	+0.37%	42,000	-	-11.42%	-	-
05/12	2,077	2,100	1,905	1,909	-5.91%	74,500	-	-12.27%	-	-
05/11	2,003	2,046	2,000	2,029	+0.25%	42,700	-	-7.31%	-	-
05/08	2,102	2,124	2,018	2,024	-3.85%	51,300	-	-7.83%	-	-
05/07	2,103	2,114	2,088	2,105	0%	26,200	-	-4.49%	-	-
05/01	2,119	2,119	2,090	2,105	-0.66%	16,200	-	-4.84%	-	-
04/30	2,119	2,130	2,105	2,119	-0.7%	26,200	-	-4.42%	-	-
04/28	2,127	2,134	2,104	2,134	+0.47%	24,700	-	-3.87%	-	-

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
2011年 3月期	638 3/24	546 3/29	16,500 3/24	82億3721万	70億4940万	78億3026万 3/31
2012年 3月期	659 3/26	473 6/2	430,800 3/26	85億834万	61億690万	89億5293万 3/30
2013年 3月期	932 3/26	551 6/4	322,900 4/26	120億3305万	71億1396万	128億411万 3/29
2014年 3月期	950 1/23 1/21	785 6/7	62,600 5/10	135億45万	101億3513万	129億7455万 3/31
2015年 3月期	1,735 3/16	853 4/11	60,100 1/30	246億5608万	121億2198万	227億2312万 3/31
2016年 3月期	2,557 2/1	1,470 8/25	160,800 12/17	363億3752万	208億9017万	345億4643万 3/31
2017年 3月期	3,955 10/31	2,209 5/2	1,350,600 1/26	562億450万	313億9209万	450億9406万 3/31
2018年 3月期	4,250 12/27 12/26	2,657 4/6	445,400 8/7	700億2300万	437億7673万	575億8207万 3/30
2019年 3月期	4,485 6/12	1,822 12/25	236,000 8/7	738億9486万	300億1927万	361億4707万 3/29
2020年 3月期	2,792 11/20	1,660 3/13	251,600 8/8	460億99万	273億5016万	335億6043万 3/31
2021年 3月期	2,199 6/9	1,662 11/24	271,500 11/30	362億3072万	273億8311万	310億8912万 3/31
2022年 3月期	1,915 4/1	1,260 12/2	109,500 9/16	315億5154万	207億5976万	225億7401万 3/31
2023年 3月期	1,731 10/20	1,190 3/30	243,200 3/29	285億1995万	196億644万	194億6338万 3/31
2024年 3月期	2,250 2/14	1,195 4/10	467,500 2/14	370億7100万	196億8882万	320億6249万 3/29
2025年 3月期	2,512 9/12	1,730 2/3	273,500 5/14	413億8771万	285億348万	277億8490万 3/31
2026年 3月期	2,365 3/2	1,600 4/7	200,500 3/27	389億6574万	263億6160万	317億7580万 3/31
最新	2,030 2026/9/25		35,000	334億4628万

ケンコーマヨネーズ（2915）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート