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	2,704	2,732	2,704	2,732	+1.04%	5,600	-	+0.55%	-	-
09/24	2,725	2,730	2,663	2,704	-0.92%	8,700	-	-0.44%	-	-
09/18	2,740	2,740	2,729	2,729	-0.47%	1,400	-	+0.52%	-	-
09/17	2,741	2,748	2,721	2,742	+0.11%	2,200	-	+1.03%	-	-
09/16	2,748	2,749	2,716	2,739	-0.33%	3,900	-	+1%	-	-
09/15	2,735	2,754	2,707	2,748	+1.07%	8,300	-	+1.4%	-	-
09/14	2,691	2,759	2,675	2,719	+1.64%	13,200	-	+0.44%	-	-
09/11	2,700	2,700	2,670	2,675	-1.07%	4,100	-	-1.26%	-	-
09/10	2,706	2,708	2,651	2,704	-0.07%	6,900	-	-0.44%	-	-
09/09	2,728	2,728	2,691	2,706	-0.62%	1,700	-	-0.62%	-	-
09/08	2,731	2,731	2,700	2,723	-0.29%	1,100	-	-0.18%	-	-
09/07	2,709	2,731	2,702	2,731	+0.33%	1,400	-	0%	-	-
09/04	2,687	2,734	2,670	2,722	+1.04%	5,200	-	-0.29%	-	-
09/03	2,693	2,743	2,693	2,694	+0.07%	1,000	-	-1.28%	-	-
09/02	2,727	2,737	2,679	2,692	-1.28%	8,100	-	-1.43%	-	-
09/01	2,716	2,774	2,711	2,727	-0.55%	5,900	-	-0.26%	-	-
08/31	2,734	2,745	2,699	2,742	+0.29%	3,600	-	+0.18%	-	-
08/28	2,775	2,790	2,708	2,734	-1.34%	6,400	-	-0.15%	-	-
08/27	2,699	2,771	2,698	2,771	+2.9%	11,100	-	+1.17%	-	-
08/26	2,702	2,709	2,673	2,693	-0.37%	9,000	-	-1.68%	-	-
08/25	2,699	2,733	2,679	2,703	+0.11%	10,000	-	-1.39%	-	-
08/24	2,692	2,701	2,679	2,700	+0.78%	2,400	-	-1.39%	-	-
08/21	2,729	2,729	2,675	2,679	-2.26%	7,500	-	-2.12%	-	-
08/20	2,671	2,746	2,659	2,741	+2.62%	3,500	-	+0.18%	-	-
08/19	2,678	2,678	2,630	2,671	-1.07%	9,200	-	-2.23%	-	-
08/18	2,700	2,735	2,680	2,700	-0.04%	4,600	-	-1.03%	-	-
08/17	2,707	2,734	2,691	2,701	+0.15%	9,000	-	-0.88%	-	-
08/14	2,679	2,720	2,677	2,697	+0.07%	6,500	-	-0.95%	-	-
08/13	2,675	2,700	2,670	2,695	+0.9%	6,100	-	-0.81%	-	-
08/12	2,677	2,735	2,671	2,671	-0.15%	11,900	-	-1.62%	-	-
08/10	2,779	2,900	2,670	2,675	-3.71%	22,100	-	-1.44%	-	-
08/07	2,840	2,841	2,767	2,778	-2.94%	11,500	-	+2.51%	-	-
08/06	2,858	2,919	2,800	2,862	-0.1%	10,300	-	+6%	-	-
08/05	2,820	2,882	2,810	2,865	+1.34%	7,700	-	+6.7%	-	-
08/04	2,800	2,935	2,800	2,827	+1%	11,000	-	+6%	-	-
08/03	2,704	2,799	2,647	2,799	+2.87%	11,900	-	+5.58%	-	-
07/31	2,722	2,744	2,681	2,721	+1.19%	3,200	-	+3.3%	-	-
07/30	2,745	2,745	2,689	2,689	-1.75%	1,400	-	+2.63%	-	-
07/29	2,788	2,788	2,651	2,737	-1.58%	5,900	-	+4.91%	-	-
07/28	2,794	2,809	2,755	2,781	-0.47%	7,300	-	+7.17%	-	-
07/27	2,760	2,811	2,760	2,794	+1.27%	7,500	-	+8.29%	-	-
07/24	2,787	2,787	2,759	2,759	-0.5%	3,600	-	+7.48%	-	-
07/23	2,815	2,836	2,750	2,773	+0.29%	17,800	-	+8.49%	-	-
07/22	2,733	2,849	2,733	2,765	+1.28%	15,000	-	+8.73%	-	-
07/21	2,669	2,738	2,639	2,730	+3.14%	11,100	-	+7.91%	-	-
07/17	2,668	2,686	2,590	2,647	-0.79%	11,000	-	+5%	-	-
07/16	2,649	2,670	2,626	2,668	+0.34%	5,300	-	+6.21%	-	-
07/15	2,655	2,660	2,609	2,659	+1.14%	9,000	-	+6.32%	-	-
07/14	2,607	2,654	2,588	2,629	+2.02%	7,500	-	+5.54%	-	-
07/13	2,626	2,652	2,575	2,577	-1.79%	14,000	-	+3.79%	-	-
07/10	2,644	2,659	2,599	2,624	-0.76%	10,000	-	+6.02%	-	-
07/09	2,590	2,644	2,573	2,644	+3.12%	4,800	-	+7.26%	-	-
07/08	2,655	2,655	2,558	2,564	-2.88%	10,800	-	+4.61%	-	-
07/07	2,652	2,670	2,575	2,640	+0.08%	5,500	-	+8.2%	-	-
07/06	2,629	2,700	2,579	2,638	+2.05%	17,600	-	+8.78%	-	-
07/03	2,550	2,600	2,550	2,585	+2.13%	6,100	-	+7.22%	-	-
07/02	2,500	2,593	2,500	2,531	+2.47%	19,800	-	+5.41%	-	-
07/01	2,438	2,476	2,430	2,470	+1.4%	13,200	-	+3.17%	-	-
06/30	2,454	2,454	2,433	2,436	+1.08%	1,800	-	+1.97%	-	-
06/29	2,428	2,472	2,380	2,410	+1.26%	3,000	-	+0.96%	-	-
06/26	2,380	2,451	2,380	2,380	+0.04%	5,600	-	-0.17%	-	-
06/25	2,430	2,430	2,379	2,379	-1.41%	8,300	-	-0.17%	-	-
06/24	2,358	2,416	2,358	2,413	+1.22%	1,800	-	+1.43%	-	-
06/23	2,410	2,454	2,362	2,384	-0.83%	8,400	-	+0.34%	-	-
06/22	2,458	2,500	2,403	2,404	-2.2%	8,600	-	+1.22%	-	-
06/19	2,500	2,525	2,455	2,458	-1.09%	5,800	-	+3.54%	-	-
06/18	2,471	2,485	2,460	2,485	+1.59%	2,100	-	+4.72%	-	-
06/17	2,450	2,471	2,444	2,446	-0.57%	9,900	-	+3.25%	-	-
06/16	2,518	2,518	2,458	2,460	-1.6%	27,200	-	+3.75%	-	-
06/15	2,432	2,500	2,432	2,500	+3.73%	11,400	-	+5%	-	-
06/12	2,441	2,460	2,388	2,410	+0.79%	5,900	-	+0.88%	-	-
06/11	2,423	2,423	2,351	2,391	-1.32%	6,600	-	-0.42%	-	-
06/10	2,415	2,448	2,392	2,423	+0.33%	12,400	-	+0.33%	-	-
06/09	2,398	2,449	2,379	2,415	+1.34%	5,600	-	-0.45%	-	-
06/08	2,331	2,386	2,323	2,383	+0.42%	8,000	-	-1.93%	-	-
06/05	2,284	2,397	2,284	2,373	+3.13%	8,400	-	-2.71%	-	-
06/04	2,314	2,339	2,259	2,301	+0.79%	8,300	-	-5.97%	-	-
06/03	2,282	2,323	2,263	2,283	+0.62%	9,300	-	-7.2%	-	-
06/02	2,251	2,279	2,200	2,269	-0.26%	11,100	-	-8.29%	-	-
06/01	2,353	2,365	2,251	2,275	-3.19%	14,300	-	-8.63%	-	-
05/29	2,343	2,379	2,343	2,350	-0.04%	4,900	-	-6.26%	-	-
05/28	2,350	2,420	2,342	2,351	+0.64%	6,000	-	-6.74%	-	-
05/27	2,430	2,430	2,336	2,336	-2.99%	9,100	-	-7.89%	-	-
05/26	2,330	2,421	2,330	2,408	+3.35%	7,200	-	-5.68%	-	-
05/25	2,341	2,364	2,315	2,330	-0.43%	8,200	-	-9.23%	-	-
05/22	2,300	2,365	2,286	2,340	+2.14%	13,700	-	-9.44%	-	-
05/21	2,335	2,354	2,290	2,291	-1.88%	15,300	-	-11.95%	-	-
05/20	2,368	2,369	2,283	2,335	-0.85%	39,400	-	-11.05%	-	-
05/19	2,374	2,418	2,350	2,355	-0.8%	9,000	-	-11%	-	-
05/18	2,449	2,449	2,353	2,374	-2.82%	10,600	-	-11.05%	-	-
05/15	2,402	2,451	2,370	2,443	+2.99%	16,500	-	-9.08%	-	-
05/14	2,506	2,506	2,357	2,372	-5.65%	41,500	-	-12.28%	-	-
05/13	2,697	2,717	2,460	2,514	-7.06%	22,300	-	-7.64%	-	-
05/12	2,713	2,740	2,703	2,705	-0.18%	5,400	-	-1.1%	-	-
05/11	2,711	2,730	2,704	2,710	+0.22%	9,500	-	-1.2%	-	-
05/08	2,743	2,743	2,663	2,704	-1.46%	7,000	-	-1.53%	-	-
05/07	2,767	2,767	2,690	2,744	+2.08%	14,800	-	-0.33%	-	-
05/01	2,758	2,761	2,610	2,688	+7.09%	39,300	-	-2.71%	-	-
04/30	2,600	2,600	2,505	2,510	-3.57%	20,500	-	-9.55%	-	-
04/28	2,567	2,635	2,567	2,603	+0.66%	10,800	-	-6.87%	-	-

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
2010年 3月期	795 159 4/20	505 101 11/24	302,200 1,511,000 8/11	-	-	44億6779万 3/31
2011年 3月期	1,475 295 3/15	545 109 9/8 109 9/1	393,400 1,967,000 3/15	101億3845万	37億4607万	76億9835万 3/31
2012年 3月期	1,135 227 4/4	725 145 5/30 145 5/24 他2件	479,000 2,395,000 1/10	78億145万	49億8330万	68億479万 3/30
2013年 3月期	1,075 215 3/12 215 2/5	640 128 10/15 128 10/12 他2件	64,800 324,000 2/5	73億8904万	43億9905万	70億1099万 3/29
2014年 3月期	1,265 253 11/7	790 158 9/2	631,600 3,158,000 9/19	86億9501万	54億3008万	69億5437万 3/31
2015年 3月期	1,650 330 9/2	965 193 4/15	796,400 3,982,000 8/29	113億4132万	66億3295万	86億811万 3/31
2016年 3月期	1,440 288 11/30	1,025 205 2/12	61,200 306,000 8/6	98億9788万	70億4536万	76億8045万 3/31
2017年 3月期	1,365 273 12/20	925 185 6/24	82,400 412,000 9/27	93億8236万	63億5801万	84億7396万 3/31
2018年 3月期	1,400 280 6/27 280 6/26	1,155 231 4/6	74,800 374,000 9/26	96億2294万	79億3892万	87億3056万 3/30
2019年 3月期	1,367 2,734 7/30	1,040 2,080 12/25	80,800 40,400 9/25	93億9611万	71億4846万	77億3740万 3/29
2020年 3月期	1,345 2,689 10/15	1,015 2,030 5/14	72,800 36,400 9/26	92億4145万	69億7663万	84億3890万 3/31
2021年 3月期	1,625 3/30 3,250 3/29	1,118 2,236 4/7	90,600 45,300 9/28	111億6948万	76億8460万	102億7751万 3/31
2022年 3月期	1,601 4/1	1,361 12/2 11/30	61,900 9/17	110億451万	93億5487万	97億3447万 3/31
2023年 3月期	1,511 4/20	1,211 11/7 11/4	125,100 9/9	103億8590万	83億2384万	86億8699万 3/31
2024年 3月期	1,824 2/21 2/9	1,262 6/1 5/31	361,700 1/4	125億3731万	86億7439万	107億5378万 3/29
2025年 3月期	1,924 3/26	1,400 8/5	184,000 3/6	132億2466万	96億2293万	116億5902万 3/31
2026年 3月期	3,275 3/3	1,573 4/7	85,000 5/12	225億1080万	108億1205万	184億4992万 3/31
最新	2,732 2026/9/25		5,600	187億7847万

植木組（1867）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