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	2,314	2,333	2,286	2,315	+0.65%	1,541,600	-	-0.39%	-	-
09/24	2,326	2,354	2,300	2,300	-1.5%	973,500	-	-1.08%	-	-
09/18	2,359	2,378	2,329	2,335	-1.06%	1,448,900	-	+0.34%	-	-
09/17	2,357	2,380	2,339	2,360	+1.33%	1,008,300	-	+1.42%	-	-
09/16	2,335	2,354	2,316	2,329	+1.04%	1,472,400	-	+0.17%	-	-
09/15	2,314	2,324	2,286	2,305	-1.66%	1,170,000	-	-0.77%	-	-
09/14	2,332	2,382	2,309	2,344	+1.38%	1,176,600	-	+0.95%	-	-
09/11	2,289	2,329	2,258	2,312	-2.86%	1,986,400	-	-0.3%	-	-
09/10	2,411	2,442	2,357	2,380	-2.46%	1,803,900	-	+2.63%	-	-
09/09	2,371	2,464	2,365	2,440	+3.08%	1,743,600	-	+5.31%	-	-
09/08	2,365	2,430	2,353	2,367	-1.05%	963,400	-	+2.42%	-	-
09/07	2,357	2,427	2,348	2,392	+2.05%	1,517,900	-	+3.68%	-	-
09/04	2,383	2,402	2,319	2,344	-1.26%	1,704,600	-	+1.82%	-	-
09/03	2,361	2,400	2,317	2,374	+0.94%	1,705,300	-	+3.35%	-	-
09/02	2,355	2,419	2,314	2,352	-1.13%	2,199,900	-	+2.66%	-	-
09/01	2,354	2,391	2,342	2,379	+0.93%	1,716,300	-	+3.93%	-	-
08/31	2,260	2,369	2,245	2,357	+3.56%	2,208,000	-	+3.02%	-	-
08/28	2,282	2,288	2,255	2,276	-0.74%	1,012,200	-	-0.44%	-	-
08/27	2,308	2,332	2,290	2,293	+1.15%	1,396,300	-	+0.26%	-	-
08/26	2,270	2,289	2,244	2,267	+0.35%	1,077,900	-	-0.87%	-	-
08/25	2,280	2,292	2,242	2,259	-0.92%	848,100	-	-1.27%	-	-
08/24	2,247	2,296	2,236	2,280	+2.1%	1,696,100	-	-0.22%	-	-
08/21	2,232	2,248	2,215	2,233	-1.72%	1,821,300	-	-2.28%	-	-
08/20	2,255	2,275	2,228	2,272	+1.88%	1,008,400	-	-0.74%	-	-
08/19	2,310	2,323	2,206	2,230	-4.66%	1,578,600	-	-2.58%	-	-
08/18	2,335	2,382	2,314	2,339	-0.72%	1,069,200	-	+2.05%	-	-
08/17	2,383	2,421	2,333	2,356	+0.47%	1,331,100	-	+2.79%	-	-
08/14	2,329	2,370	2,296	2,345	+2.36%	1,629,900	-	+2.36%	-	-
08/13	2,320	2,320	2,281	2,291	+0.53%	1,130,800	-	0%	-	-
08/12	2,289	2,307	2,269	2,279	-0.22%	992,200	-	-0.83%	-	-
08/10	2,165	2,309	2,162	2,284	-0.04%	1,992,600	-	-1.08%	-	-
08/07	2,288	2,300	2,238	2,285	-0.91%	1,570,300	-	-1.42%	-	-
08/06	2,327	2,355	2,295	2,306	-0.9%	975,600	-	-0.86%	-	-
08/05	2,310	2,356	2,303	2,327	+1.48%	1,314,200	-	-0.26%	-	-
08/04	2,245	2,312	2,244	2,293	+1.46%	1,196,600	-	-2.01%	-	-
08/03	2,241	2,274	2,193	2,260	0%	1,741,500	-	-3.87%	-	-
07/31	2,268	2,315	2,237	2,260	+1.44%	1,436,200	-	-4.32%	-	-
07/30	2,200	2,276	2,200	2,228	+0.09%	1,869,500	-	-6.11%	-	-
07/29	2,329	2,329	2,184	2,226	-2.96%	2,283,100	-	-6.74%	-	-
07/28	2,321	2,337	2,275	2,294	-3.25%	2,103,800	-	-4.5%	-	-
07/27	2,288	2,375	2,285	2,371	+3.45%	2,192,200	-	-1.82%	-	-
07/24	2,280	2,325	2,273	2,292	-1.08%	1,184,400	-	-5.64%	-	-
07/23	2,295	2,341	2,289	2,317	+1.22%	1,346,400	-	-5.43%	-	-
07/22	2,299	2,332	2,276	2,289	+0.48%	1,241,000	-	-7.22%	-	-
07/21	2,227	2,278	2,199	2,278	+3.45%	1,571,500	-	-8.22%	-	-
07/17	2,220	2,255	2,149	2,202	-3%	2,120,800	-	-11.88%	-	-
07/16	2,296	2,347	2,260	2,270	-2.37%	1,634,000	-	-9.63%	-	-
07/15	2,310	2,338	2,295	2,325	+1.93%	1,446,700	-	-7.77%	-	-
07/14	2,305	2,312	2,262	2,281	-0.96%	1,422,000	-	-9.81%	-	-
07/13	2,368	2,432	2,297	2,303	-1.41%	1,746,500	-	-9.33%	-	-
07/10	2,356	2,359	2,316	2,336	+0.04%	2,042,500	-	-8.39%	-	-
07/09	2,343	2,379	2,314	2,335	-0.47%	2,066,100	-	-8.86%	-	-
07/08	2,450	2,479	2,342	2,346	-5.17%	2,219,400	-	-8.82%	-	-
07/07	2,558	2,583	2,474	2,474	-3.06%	1,783,200	-	-4.29%	-	-
07/06	2,540	2,567	2,519	2,552	+2.33%	1,322,300	-	-1.54%	-	-
07/03	2,520	2,525	2,443	2,494	-0.16%	1,470,500	-	-3.89%	-	-
07/02	2,487	2,521	2,471	2,498	+0.6%	1,111,900	-	-4.07%	-	-
07/01	2,509	2,537	2,468	2,483	-0.88%	1,093,200	-	-4.9%	-	-
06/30	2,590	2,591	2,485	2,505	-1.76%	1,486,500	-	-4.43%	-	-
06/29	2,563	2,607	2,524	2,550	+0.31%	1,814,800	-	-3.12%	-	-
06/26	2,531	2,554	2,494	2,542	+0.04%	2,087,700	-	-3.86%	-	-
06/25	2,603	2,603	2,539	2,541	-1.28%	1,419,000	-	-4.19%	-	-
06/24	2,574	2,605	2,530	2,574	-1.34%	1,033,600	-	-3.12%	-	-
06/23	2,651	2,674	2,609	2,609	-0.34%	1,596,000	-	-1.92%	-	-
06/22	2,608	2,651	2,598	2,618	-3.64%	2,733,400	-	-1.65%	-	-
06/19	2,780	2,814	2,679	2,717	-3.1%	2,207,200	-	+2.1%	-	-
06/18	2,784	2,834	2,764	2,804	+1.59%	1,477,400	-	+5.37%	-	-
06/17	2,680	2,807	2,674	2,760	+3.6%	1,864,000	-	+4.39%	-	-
06/16	2,698	2,705	2,623	2,664	-0.89%	1,373,900	-	+1.22%	-	-
06/15	2,700	2,825	2,660	2,688	+5.87%	2,969,100	-	+2.52%	-	-
06/12	2,556	2,584	2,512	2,539	+2.54%	1,460,000	-	-2.76%	-	-
06/11	2,470	2,494	2,417	2,476	-2.1%	1,467,300	-	-5.13%	-	-
06/10	2,540	2,576	2,495	2,529	-0.86%	1,394,100	-	-3.1%	-	-
06/09	2,586	2,611	2,517	2,551	-0.39%	1,474,600	-	-2.04%	-	-
06/08	2,596	2,602	2,526	2,561	-3.21%	1,732,900	-	-1.42%	-	-
06/05	2,606	2,664	2,589	2,646	+1.89%	1,449,000	-	+2.04%	-	-
06/04	2,642	2,647	2,581	2,597	-2.33%	1,013,900	-	+0.62%	-	-
06/03	2,627	2,683	2,615	2,659	+0.76%	1,911,500	-	+3.42%	-	-
06/02	2,636	2,655	2,560	2,639	+0.23%	1,527,300	-	+3.13%	-	-
06/01	2,715	2,733	2,624	2,633	-3.52%	1,557,700	-	+3.38%	-	-
05/29	2,670	2,753	2,637	2,729	+2.52%	2,804,000	-	+7.61%	-	-
05/28	2,853	2,858	2,623	2,662	-2.17%	2,054,500	-	+5.43%	-	-
05/27	2,844	2,874	2,712	2,721	-2.12%	1,832,300	-	+7.98%	-	-
05/26	2,830	2,839	2,774	2,780	-2.9%	2,297,000	-	+10.58%	-	-
05/25	2,782	2,928	2,767	2,863	+4.8%	2,968,800	-	+14.29%	-	-
05/22	2,683	2,833	2,683	2,732	+1.94%	3,418,300	-	+9.32%	-	-
05/21	2,685	2,745	2,614	2,680	+1.21%	2,669,700	-	+7.33%	-	-
05/20	2,646	2,712	2,598	2,648	+0.04%	3,286,900	-	+5.88%	-	-
05/19	2,600	2,656	2,591	2,647	+2.04%	1,889,600	-	+5.58%	-	-
05/18	2,699	2,699	2,513	2,594	-4.32%	3,296,500	-	+3.35%	-	-
05/15	2,680	2,809	2,614	2,711	+13.29%	6,228,100	-	+8.05%	-	-
05/14	2,452	2,452	2,380	2,393	-2.41%	1,875,100	-	-4.36%	-	-
05/13	2,410	2,473	2,344	2,452	+1.16%	2,617,400	-	-2.12%	-	-
05/12	2,418	2,490	2,406	2,424	+0.25%	2,664,400	-	-3.27%	-	-
05/11	2,521	2,555	2,393	2,418	-3.13%	3,104,800	-	-3.63%	-	-
05/08	2,509	2,518	2,436	2,496	+0.44%	2,213,900	-	-0.28%	-	-
05/07	2,410	2,485	2,399	2,485	+4.19%	2,393,100	-	-0.32%	-	-
05/01	2,398	2,413	2,342	2,385	+0.08%	1,192,600	-	-3.87%	-	-
04/30	2,412	2,448	2,363	2,383	-3.09%	2,116,500	-	-3.64%	-	-
04/28	2,389	2,468	2,368	2,459	+5.13%	2,436,700	-	-0.28%	-	-

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	1,949 10/16	1,111 4/1	5,807,000 9/11	-	-	4320億9873万 3/31
2011年 3月期	2,075 1/25	1,267 8/25	8,123,000 3/16	5375億3290万	3282億1888万	5043億7424万 3/31
2012年 3月期	2,639 3/27	1,752 12/20	8,173,000 11/11	6836億3822万	4538億5910万	6644億6838万 3/30
2013年 3月期	2,858 10/23	2,050 6/4	5,544,000 3/8	7403億7061万	5310億5660万	6162億8470万 3/29
2014年 3月期	4,259 1/17	2,349 4/1	6,171,000 5/23	1兆1033億	6085億1314万	9061億6326万 3/31
2015年 3月期	3,696 4/3	2,283 1/14 1/13	6,918,000 5/14	9574億5962万	5914億1783万	6028億4352万 3/31
2016年 3月期	2,575 5/14	1,541 9/30	7,154,000 4/15	6670億6129万	3992億56万	4251億3912万 3/31
2017年 3月期	2,240 12/12	1,343 6/24	4,442,000 12/1	5802億7856万	3479億808万	4882億1629万 3/31
2018年 3月期	2,548 2/27	1,658 5/31	6,474,900 5/2	6600億6686万	4295億975万	5838億3947万 3/30
2019年 3月期	2,739 5/1	1,388 12/25	4,060,800 5/10	7095億4597万	3595億6546万	3711億4337万 3/29
2020年 3月期	1,836 4/17	678 3/19	8,378,400 5/14	4756億2117万	1756億7716万	2190億5034万 3/31
2021年 3月期	1,488 3/16	820 4/2	18,452,400 11/30	3857億1166万	2124億7090万	3423億4342万 3/31
2022年 3月期	1,622 3/14	885 8/23	12,401,900 3/14	4206億4409万	2295億1296万	3697億8669万 3/31
2023年 3月期	2,088 6/8	1,373 5/10	7,223,700 5/13	5414億9499万	3560億6926万	3948億706万 3/31
2024年 3月期	2,292 9/15	1,325 2/13	10,836,500 2/13	5947億3232万	3438億1341万	3598億9656万 3/29
2025年 3月期	1,580 4/12	988 8/5	10,077,800 5/1	4099億8127万	2563億6803万	2844億5509万 3/31
2026年 3月期	2,571 3/3	941 4/7	8,989,400 3/31	6280億7732万	2443億128万	5494億8478万 3/31
最新	2,315 2026/9/25		1,541,600	5655億3831万

日揮 HD（1963）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