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
10/16	2,271	2,293	2,251	2,280	-0.87%	5,600	-	-2.44%	-	-
10/15	2,322	2,322	2,280	2,300	-0.17%	4,300	-	-1.75%	-	-
10/14	2,309	2,318	2,303	2,304	-0.95%	3,000	-	-1.75%	-	-
10/13	2,300	2,330	2,300	2,326	+1.13%	900	-	-0.98%	-	-
10/09	2,305	2,308	2,300	2,300	-0.09%	3,000	-	-2.21%	-	-
10/08	2,302	2,318	2,301	2,302	0%	1,200	-	-2.13%	-	-
10/07	2,306	2,306	2,301	2,302	+0.22%	800	-	-2.08%	-	-
10/06	2,290	2,297	2,290	2,297	+0.39%	800	-	-2.26%	-	-
10/05	2,283	2,288	2,283	2,288	+0.22%	1,400	-	-2.6%	-	-
10/02	2,332	2,344	2,283	2,283	-1.76%	3,000	-	-2.85%	-	-
10/01	2,321	2,325	2,296	2,324	+0.91%	8,700	-	-1.06%	-	-
10/01	株式分割 1→3
09/30	2,345	2,373	2,280	2,303	-1.79%	5,500	-	-1.83%	-	-
09/29	2,347	2,380	2,331	2,345	-2.16%	2,200	-	0%	-	-
09/28	2,380	2,397	2,380	2,397	+0.7%	6,300	-	+2.38%	-	-
09/25	2,380	2,380	2,377	2,380	+0.14%	2,400	-	+1.93%	-	-
09/24	2,377	2,377	2,373	2,377	0%	2,100	-	+2%	-	-
09/18	2,363	2,377	2,363	2,377	+1.13%	1,500	-	+2.18%	-	-
09/17	2,340	2,350	2,340	2,350	+0.43%	2,400	-	+1.25%	-	-
09/16	2,343	2,360	2,340	2,340	-0.99%	2,400	-	+0.91%	-	-
09/14	2,360	2,363	2,360	2,363	-0.28%	1,200	-	+2.04%	-	-
09/11	2,373	2,373	2,333	2,370	-0.28%	6,600	-	+2.46%	-	-
09/10	2,373	2,377	2,373	2,377	-0.14%	900	-	+2.93%	-	-
09/09	2,380	2,397	2,380	2,380	0%	1,800	-	+3.3%	-	-
09/08	2,383	2,383	2,380	2,380	+0.14%	2,400	-	+3.48%	-	-
09/07	2,383	2,397	2,377	2,377	-0.56%	10,200	-	+3.51%	-	-
09/04	2,383	2,400	2,383	2,390	0%	2,400	-	+4.23%	-	-
09/03	2,407	2,407	2,390	2,390	-0.42%	1,200	-	+4.5%	-	-
09/02	2,427	2,487	2,370	2,400	-0.69%	9,300	-	+5.17%	-	-
09/01	2,380	2,423	2,380	2,417	+5.84%	19,500	-	+6.04%	-	-
08/31	2,277	2,283	2,277	2,283	+0.15%	1,200	-	+0.1%	-	-
08/28	2,290	2,303	2,280	2,280	-0.44%	7,800	-	-0.22%	-	-
08/27	2,290	2,290	2,290	2,290	+0.73%	1,200	-	+0.13%	-	-
08/26	2,270	2,293	2,270	2,273	-0.87%	2,700	-	-0.73%	-	-
08/25	2,270	2,293	2,263	2,293	+1.18%	1,800	-	+0.01%	-	-
08/24	2,260	2,267	2,260	2,267	+0.29%	1,500	-	-1.15%	-	-
08/21	2,263	2,267	2,240	2,260	-0.15%	1,200	-	-1.53%	-	-
08/20	2,240	2,263	2,233	2,263	+0.89%	3,600	-	-1.47%	-	-
08/19	2,247	2,247	2,243	2,243	-0.88%	6,900	-	-2.46%	-	-
08/18	2,243	2,267	2,240	2,263	+1.04%	17,400	-	-1.68%	-	-
08/17	2,270	2,290	2,207	2,240	-1.61%	56,700	-	-2.78%	-	-
08/14	2,270	2,277	2,270	2,277	+0.29%	2,100	-	-1.31%	-	-
08/13	2,277	2,277	2,270	2,270	-0.29%	1,200	-	-1.65%	-	-
08/12	2,267	2,277	2,267	2,277	+0.15%	600	-	-1.44%	-	-
08/10	2,283	2,283	2,267	2,273	-0.44%	106,500	-	-1.71%	-	-
08/07	2,273	2,283	2,253	2,283	+0.44%	4,200	-	-1.37%	-	-
08/06	2,267	2,277	2,247	2,273	+0.29%	3,600	-	-1.84%	-	-
08/05	2,270	2,270	2,267	2,267	-0.15%	2,100	-	-2.21%	-	-
08/04	2,270	2,280	2,270	2,270	0%	1,500	-	-2.16%	-	-
08/03	2,287	2,287	2,267	2,270	-1.3%	4,800	-	-2.32%	-	-
07/31	2,283	2,300	2,283	2,300	+1.77%	9,900	-	-1.16%	-	-
07/30	2,267	2,267	2,260	2,260	-0.29%	3,300	-	-2.96%	-	-
07/29	2,307	2,307	2,250	2,267	-1.73%	14,400	-	-2.84%	-	-
07/28	2,320	2,323	2,283	2,307	-7.11%	24,600	-	-1.3%	-	-
07/27	2,377	2,483	2,333	2,483	+5.08%	21,300	-	+6.17%	-	-
07/24	2,337	2,363	2,337	2,363	+0.42%	4,200	-	+1.3%	-	-
07/23	2,370	2,370	2,287	2,353	-0.28%	5,700	-	+1%	-	-
07/22	2,320	2,360	2,320	2,360	+1.14%	3,000	-	+1.42%	-	-
07/21	2,300	2,333	2,270	2,333	+1.45%	4,500	-	+0.4%	-	-
07/17	2,300	2,300	2,233	2,300	-0.72%	10,200	-	-0.9%	-	-
07/16	2,333	2,333	2,317	2,317	+0.43%	600	-	-0.14%	-	-
07/15	2,300	2,327	2,300	2,307	-1.14%	1,500	-	-0.49%	-	-
07/14	2,307	2,333	2,307	2,333	+0.86%	1,500	-	+0.7%	-	-
07/13	2,310	2,313	2,290	2,313	0%	3,300	-	-0.16%	-	-
07/10	2,313	2,313	2,313	2,313	0%	900	-	-0.2%	-	-
07/09	2,330	2,330	2,313	2,313	+0.73%	1,200	-	-0.24%	-	-
07/08	2,320	2,333	2,297	2,297	-1.01%	4,800	-	-1.01%	-	-
07/07	2,353	2,353	2,320	2,320	-1.28%	1,500	-	-0.13%	-	-
07/06	2,317	2,350	2,317	2,350	+1.44%	3,900	-	+1.21%	-	-
07/03	2,293	2,317	2,290	2,317	-0.14%	6,000	-	-0.19%	-	-
07/02	2,317	2,337	2,317	2,320	-0.29%	4,500	-	-0.13%	-	-
07/01	2,337	2,337	2,283	2,327	+0.58%	2,400	-	+0.16%	-	-
06/30	2,313	2,313	2,313	2,313	-2.12%	300	-	-0.33%	-	-
06/26	2,363	2,363	2,350	2,363	+0.57%	900	-	+1.82%	-	-
06/25	2,350	2,350	2,350	2,350	0%	4,800	-	+1.42%	-	-
06/24	2,330	2,353	2,330	2,350	-0.56%	1,200	-	+1.56%	-	-
06/23	2,370	2,370	2,363	2,363	-0.28%	1,500	-	+2.26%	-	-
06/22	2,373	2,373	2,350	2,370	+0.85%	1,800	-	+2.69%	-	-
06/19	2,327	2,350	2,323	2,350	+1%	2,100	-	+1.82%	-	-
06/18	2,307	2,327	2,307	2,327	+1.31%	1,200	-	+0.81%	-	-
06/17	2,263	2,307	2,263	2,297	+1.47%	3,300	-	-0.53%	-	-
06/16	2,263	2,263	2,263	2,263	-1.16%	900	-	-2.15%	-	-
06/15	2,250	2,290	2,250	2,290	+1.03%	1,800	-	-1.21%	-	-
06/12	2,267	2,267	2,267	2,267	0%	300	-	-2.38%	-	-
06/11	2,267	2,300	2,260	2,267	0%	6,000	-	-2.55%	-	-
06/10	2,283	2,283	2,267	2,267	-1.31%	4,200	-	-2.8%	-	-
06/09	2,323	2,330	2,297	2,297	-1.29%	3,300	-	-1.73%	-	-
06/08	2,327	2,327	2,327	2,327	0%	2,700	-	-0.65%	-	-
06/05	2,333	2,333	2,293	2,327	-0.71%	4,200	-	-0.95%	-	-
06/03	2,340	2,343	2,340	2,343	+0.14%	900	-	-0.41%	-	-
06/02	2,370	2,370	2,340	2,340	-1.27%	600	-	-0.72%	-	-
06/01	2,337	2,370	2,337	2,370	+2.89%	2,400	-	+0.34%	-	-
05/29	2,340	2,340	2,297	2,303	-0.58%	1,200	-	-2.57%	-	-
05/28	2,363	2,363	2,317	2,317	-1.97%	1,800	-	-2.29%	-	-
05/27	2,320	2,367	2,320	2,363	+1.72%	7,200	-	-0.53%	-	-
05/26	2,320	2,323	2,320	2,323	+1.6%	600	-	-2.38%	-	-
05/25	2,287	2,310	2,287	2,287	-0.29%	1,800	-	-4.04%	-	-
05/22	2,310	2,310	2,293	2,293	+0.58%	1,200	-	-3.96%	-	-
05/21	2,297	2,303	2,263	2,280	+0.74%	5,700	-	-4.72%	-	-
05/20	2,287	2,307	2,243	2,263	-1.16%	32,400	-	-5.73%	-	-
05/19	2,307	2,340	2,287	2,290	+0.73%	9,900	-	-5.02%	-	-

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
2009年 12月期	677 203 6/16	283 85 1/28	9,300 31,000 2/2	-	-	21億1047万 12/30
2010年 12月期	773 232 5/6	573 172 2/16	12,600 42,000 1/26	26億7557万	19億8361万	23億8725万 12/30
2011年 12月期	717 215 6/27 215 6/23	487 146 3/15	6,000 20,000 3/14	24億7951万	16億8376万	23億1805万 12/30
2012年 12月期	793 238 6/29	663 199 1/12 199 1/11 他4件	20,100 67,000 6/29	27億4476万	22億9499万	26億6403万 12/28
2013年 12月期	1,183 355 5/9	760 228 2/26	95,400 318,000 7/31	40億9408万	26億2943万	32億4868万 12/30
2014年 12月期	1,130 339 12/30	890 267 2/4	21,000 70,000 7/31	39億956万	30億7921万	36億4212万 12/30
2015年 12月期	1,507 452 10/16	967 290 8/25	225,300 751,000 1/5	52億1274万	33億4446万	45億6031万 12/30
2016年 12月期	1,700 510 11/21	1,007 302 6/28	94,500 315,000 9/1	58億8164万	34億8285万	50億1847万 12/30
2017年 12月期	1,833 5,500 11/27	1,410 423 2/20	58,200 19,400 11/24	63億4294万	48億7830万	54億5111万 12/29
2018年 12月期	1,797 5,390 2/2	1,097 3,290 12/26	46,800 15,600 11/8	62億1608万	37億9423万	38億9632万 12/28
2019年 12月期	1,447 4,340 12/26	1,148 3,445 7/25	87,300 29,100 7/4	50億516万	39億7299万	45億9792万 12/30
2020年 12月期	1,410 4,230 1/6	854 2,561 3/17	175,800 58,600 2/17	48億7830万	29億5350万	40億4368万 12/30
2021年 12月期	1,428 4,285 9/30	1,220 3,660 1/13	103,500 34,500 9/13	49億4173万	42億2094万	44億8313万 12/30
2022年 12月期	1,378 4,135 2/9	1,253 3,760 3/8	104,700 34,900 1/28	47億6874万	43億3626万	42億765万 12/30
2023年 12月期	1,598 4,795 7/31	1,267 3,800 2/13 3,800 1/17	106,800 35,600 8/8	55億2989万	43億8239万	50億5973万 12/29
2024年 12月期	1,790 5,370 4/9	1,428 4,285 8/5	108,600 36,200 1/24	61億9302万	49億4173万	51億8063万 12/30
2025年 12月期	3,020 9,060 12/1	1,513 4,540 4/7	247,200 82,400 7/29	104億4856万	52億3581万	94億1943万 12/30
最新	2,280 2026/10/16		5,600	78億8831万

美樹工業（1718）の時価総額の推移

2026/05/19～2026/10/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート