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	2,206	2,237	2,165	2,165	-0.09%	339,700	-	-11.27%	-	-
09/25	2,190	2,200	2,153	2,167	-0.96%	253,300	-	-11.8%	-	-
09/24	2,250	2,260	2,172	2,188	-2.02%	245,400	-	-11.77%	-	-
09/18	2,258	2,258	2,193	2,233	-0.31%	517,600	-	-10.82%	-	-
09/17	2,200	2,241	2,197	2,240	+1.13%	390,200	-	-11.08%	-	-
09/16	2,149	2,225	2,122	2,215	+1.14%	401,600	-	-12.86%	-	-
09/15	2,228	2,241	2,160	2,190	-3.69%	401,000	-	-14.45%	-	-
09/14	2,185	2,282	2,160	2,274	+2.43%	386,100	-	-11.83%	-	-
09/11	2,163	2,266	2,145	2,220	-1.9%	573,600	-	-14.45%	-	-
09/10	2,307	2,307	2,240	2,263	-5.19%	686,800	-	-13.43%	-	-
09/09	2,334	2,420	2,334	2,387	+2.1%	344,300	-	-9.31%	-	-
09/08	2,334	2,381	2,317	2,338	-2.66%	322,800	-	-11.61%	-	-
09/07	2,387	2,463	2,373	2,402	+1.65%	318,000	-	-9.6%	-	-
09/04	2,345	2,403	2,309	2,363	-0.76%	396,900	-	-11.23%	-	-
09/03	2,404	2,432	2,360	2,381	-0.96%	411,100	-	-10.69%	-	-
09/02	2,598	2,600	2,325	2,404	-9.69%	1,418,500	-	-10.2%	-	-
09/01	2,625	2,689	2,591	2,662	+1.41%	322,700	-	-0.89%	-	-
08/31	2,710	2,737	2,624	2,625	-4.89%	605,300	-	-2.45%	-	-
08/28	2,723	2,785	2,684	2,760	+1.21%	372,500	-	+2.3%	-	-
08/27	2,762	2,762	2,667	2,727	+0.22%	542,200	-	+1.19%	-	-
08/26	2,660	2,759	2,619	2,721	+2.22%	476,200	-	+1.08%	-	-
08/25	2,738	2,738	2,628	2,662	-6.2%	763,700	-	-1.11%	-	-
08/24	2,795	2,877	2,736	2,838	-0.25%	451,200	-	+5.15%	-	-
08/21	2,690	2,885	2,679	2,845	+4.52%	548,300	-	+5.53%	-	-
08/20	2,580	2,735	2,541	2,722	+4.73%	378,900	-	+1.04%	-	-
08/19	2,768	2,779	2,594	2,599	-5.15%	401,000	-	-2.91%	-	-
08/18	2,800	2,841	2,740	2,740	-1.93%	275,700	-	+3.01%	-	-
08/17	2,664	2,820	2,648	2,794	+6.89%	463,500	-	+5.95%	-	-
08/14	2,803	2,825	2,588	2,614	-6.74%	521,600	-	-0.08%	-	-
08/13	2,671	2,810	2,671	2,803	+4.94%	334,100	-	+7.77%	-	-
08/12	2,640	2,698	2,562	2,671	+0.87%	204,700	-	+3.53%	-	-
08/10	2,730	2,748	2,643	2,648	-1.23%	258,200	-	+3.2%	-	-
08/07	2,679	2,742	2,644	2,681	-0.85%	274,800	-	+4.93%	-	-
08/06	2,661	2,762	2,591	2,704	+0.19%	450,000	-	+6.37%	-	-
08/05	2,733	2,775	2,674	2,699	-1.14%	356,000	-	+6.68%	-	-
08/04	2,634	2,805	2,612	2,730	+4.12%	546,500	-	+8.42%	-	-
08/03	2,502	2,641	2,434	2,622	+3.68%	400,500	-	+4.67%	-	-
07/31	2,575	2,653	2,514	2,529	+2.18%	550,300	-	+1.4%	-	-
07/30	2,626	2,729	2,466	2,475	-6.53%	705,200	-	-0.4%	-	-
07/29	2,634	2,691	2,572	2,648	+0.53%	469,400	-	+6.77%	-	-
07/28	2,751	2,799	2,614	2,634	-5.35%	592,700	-	+6.64%	-	-
07/27	2,894	2,894	2,733	2,783	-0.61%	611,900	-	+13.41%	-	-
07/24	2,700	2,822	2,616	2,800	+3.9%	667,900	-	+15.13%	-	-
07/23	2,676	2,704	2,560	2,695	+2.04%	516,600	-	+11.73%	-	-
07/22	2,733	2,785	2,621	2,641	-3.4%	985,300	-	+10.18%	-	-
07/21	2,901	2,938	2,673	2,734	-3.56%	1,261,800	-	+14.83%	-	-
07/17	2,683	2,869	2,675	2,835	+3.2%	1,063,300	-	+19.97%	-	-
07/16	2,803	2,878	2,662	2,747	-1.96%	1,808,400	-	+17.29%	-	-
07/15	2,352	2,802	2,339	2,802	+21.72%	2,288,300	-	+20.57%	-	-
07/14	2,258	2,327	2,234	2,302	+5.64%	588,100	-	-0.09%	-	-
07/13	2,182	2,273	2,165	2,179	+1.3%	547,000	-	-5.63%	-	-
07/10	2,294	2,294	2,134	2,151	-5.41%	789,500	-	-7.28%	-	-
07/09	2,280	2,318	2,231	2,274	+1.65%	277,100	-	-2.53%	-	-
07/08	2,256	2,303	2,236	2,237	-1.67%	327,300	-	-4.36%	-	-
07/07	2,330	2,373	2,240	2,275	-1.98%	463,900	-	-3.31%	-	-
07/06	2,413	2,413	2,308	2,321	-2.85%	358,100	-	-1.69%	-	-
07/03	2,321	2,389	2,318	2,389	+1.83%	261,800	-	+0.72%	-	-
07/02	2,356	2,406	2,310	2,346	-2.49%	446,400	-	-1.64%	-	-
07/01	2,390	2,423	2,328	2,406	+0.97%	340,200	-	-0.08%	-	-
06/30	2,428	2,462	2,350	2,383	-1.81%	323,400	-	-2.22%	-	-
06/29	2,395	2,465	2,362	2,427	+3.5%	339,200	-	-1.34%	-	-
06/26	2,293	2,360	2,275	2,345	+2.36%	365,400	-	-5.56%	-	-
06/25	2,299	2,382	2,290	2,291	-2.3%	417,400	-	-8.54%	-	-
06/24	2,375	2,478	2,290	2,345	-2.29%	796,700	-	-7.31%	-	-
06/23	2,300	2,469	2,280	2,400	+6.67%	1,153,400	-	-6.25%	-	-
06/22	2,212	2,302	2,207	2,250	+1.53%	373,000	-	-12.96%	-	-
06/19	2,280	2,325	2,196	2,216	-3.99%	545,300	-	-15.23%	-	-
06/18	2,334	2,347	2,285	2,308	-0.09%	301,300	-	-12.77%	-	-
06/17	2,220	2,350	2,220	2,310	+2.39%	332,800	-	-13.68%	-	-
06/16	2,234	2,357	2,211	2,256	-1.05%	408,800	-	-16.6%	-	-
06/15	2,332	2,336	2,240	2,280	-1.43%	541,100	-	-16.54%	-	-
06/12	2,305	2,355	2,290	2,313	+0.35%	450,200	-	-16.38%	-	-
06/11	2,238	2,348	2,191	2,305	+0.35%	663,600	-	-17.44%	-	-
06/10	2,335	2,369	2,251	2,297	-4.81%	639,900	-	-18.4%	-	-
06/09	2,498	2,500	2,397	2,413	-1.51%	506,000	-	-14.98%	-	-
06/08	2,355	2,506	2,307	2,450	-1.13%	458,000	-	-14.25%	-	-
06/05	2,386	2,491	2,290	2,478	+1.72%	735,100	-	-13.63%	-	-
06/04	2,564	2,630	2,436	2,436	-5.51%	596,600	-	-15.27%	-	-
06/03	2,524	2,612	2,503	2,578	+3.58%	632,200	-	-10.49%	-	-
06/02	2,600	2,600	2,430	2,489	-4.27%	857,000	-	-13.31%	-	-
06/01	2,595	2,644	2,493	2,600	-3.53%	1,103,200	-	-9.15%	-	-
05/29	2,863	2,928	2,691	2,695	-8.21%	1,122,600	-	-5.44%	-	-
05/28	3,045	3,045	2,845	2,936	-5.75%	644,200	-	+3.64%	-	-
05/27	3,165	3,270	3,075	3,115	+4.74%	661,300	-	+11.05%	-	-
05/26	3,010	3,015	2,860	2,974	-0.57%	375,100	-	+7.25%	-	-
05/25	2,900	2,992	2,877	2,991	+3.46%	511,800	-	+9.2%	-	-
05/22	2,918	2,964	2,833	2,891	-1.09%	733,800	-	+7.19%	-	-
05/21	3,100	3,150	2,892	2,923	-5.25%	907,200	-	+10.05%	-	-
05/20	3,040	3,120	2,903	3,085	+1.48%	794,500	-	+18.06%	-	-
05/19	3,015	3,085	2,839	3,040	+2.01%	684,400	-	+18.61%	-	-
05/18	3,030	3,065	2,901	2,980	-0.83%	467,800	-	+18.49%	-	-
05/15	3,140	3,200	2,985	3,005	-2.12%	609,400	-	+21.71%	-	-
05/14	3,040	3,185	2,980	3,070	+1.82%	714,300	-	+26.65%	-	-
05/13	2,850	3,025	2,790	3,015	+2.2%	694,600	-	+26.84%	-	-
05/12	3,180	3,200	2,917	2,950	-5.3%	1,153,700	-	+26.61%	-	-
05/11	3,110	3,230	3,050	3,115	+4.53%	746,600	-	+36.32%	-	-
05/08	2,862	3,000	2,830	2,980	+4.2%	708,400	-	+33.57%	-	-
05/07	2,880	2,947	2,714	2,860	-0.83%	1,297,000	-	+31.01%	-	-
05/01	2,927	3,090	2,820	2,884	+0.24%	1,520,300	-	+34.89%	-	-
04/30	2,731	2,915	2,702	2,877	+4.39%	1,548,900	-	+37.59%	-	-

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 8月期	383 1,940 10/20	107 542 6/30	4,368,819 861,700 10/16	-	-	56億9198万 8/31
2011年 8月期	334 1,695 7/21	89 450 3/15	13,389,358 2,640,899 4/15	143億8377万	38億1870万	134億4230万 8/31
2012年 8月期	491 1,659 7/27	162 546 11/21	9,402,822 2,781,900 10/14	211億1741万	69億5003万	189億4413万 8/31
2013年 8月期	1,021 3,450 6/12	259 874 11/13	14,333,228 4,240,600 1/17	439億1505万	111億2514万	370億1013万 8/30
2014年 8月期	1,151 1,945 10/29	675 1,141 3/3 1,141 2/4	3,272,347 1,936,300 10/24	495億1581万	310億7536万	391億14万 8/29
2015年 8月期	888 1,500 9/3	429 725 8/28 725 8/27	4,888,325 2,892,500 10/16	408億5280万	197億4552万	197億7796万 8/31
2016年 8月期	491 829 12/2	353 597 6/27 597 6/24	1,456,442 861,800 8/26	225億7798万	162億5941万	164億5840万 8/31
2017年 8月期	544 920 11/30	380 643 9/1	1,103,739 653,100 1/16	250億5638万	175億1223万	191億5155万 8/31
2018年 8月期	541 915 7/30	379 641 3/26	1,241,981 734,900 8/28	249億2020万	174億5776万	200億652万 8/31
2019年 8月期	884 1,494 5/8	421 711 10/11	3,470,753 2,053,700 10/16	406億8938万	193億6422万	296億7143万 8/30
2020年 8月期	2,319 3,015 8/27	690 1,166 9/11	1,425,515 843,500 1/14	1067億4836万	317億5624万	908億800万 8/31
2021年 8月期	5,260 8/4	2,042 2,655 9/25	2,197,650 1,690,500 1/14	2421億458万	940億229万	1994億2589万 8/31
2022年 8月期	6,940 11/19	3,085 1/26	2,967,300 9/8	3194億3076万	1419億9480万	1803億4712万 8/31
2023年 8月期	4,850 9/9	2,324 8/18	2,805,700 4/14	2232億3331万	1069億6788万	1151億949万 8/31
2024年 8月期	3,690 10/16	1,923 8/5	1,495,600 10/13	1698億4143万	885億1085万	1075億1737万 8/30
2025年 8月期	3,050 10/15	1,340 4/7	1,408,800 7/15	1403億8383万	616億7683万	642億4801万 8/29
最新	2,165 2026/9/28		339,700	996億4951万

ウエスト HD（1407）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