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	2,356	2,365	2,351	2,356	+0.04%	57,500	-	-1.46%	-	-
09/24	2,361	2,368	2,352	2,355	-0.17%	83,200	-	-1.51%	-	-
09/18	2,364	2,372	2,359	2,359	-0.42%	35,400	-	-1.34%	-	-
09/17	2,369	2,374	2,364	2,369	+0.13%	15,700	-	-0.96%	-	-
09/16	2,365	2,378	2,365	2,366	+0.04%	16,000	-	-1.09%	-	-
09/15	2,372	2,379	2,365	2,365	-0.04%	18,900	-	-1.13%	-	-
09/14	2,362	2,370	2,355	2,366	+0.55%	19,000	-	-1.09%	-	-
09/11	2,362	2,374	2,353	2,353	-0.68%	25,800	-	-1.63%	-	-
09/10	2,383	2,383	2,362	2,369	-0.59%	17,900	-	-0.88%	-	-
09/09	2,392	2,399	2,382	2,383	-0.33%	17,300	-	-0.17%	-	-
09/08	2,392	2,399	2,385	2,391	-0.33%	15,200	-	+0.25%	-	-
09/07	2,410	2,411	2,395	2,399	-0.83%	25,800	-	+0.67%	-	-
09/04	2,408	2,419	2,401	2,419	+0.12%	16,100	-	+1.55%	-	-
09/03	2,413	2,429	2,408	2,416	+0.12%	20,700	-	+1.38%	-	-
09/02	2,415	2,421	2,401	2,413	-0.21%	24,200	-	+1.17%	-	-
09/01	2,424	2,434	2,414	2,418	0%	20,700	-	+1.38%	-	-
08/31	2,407	2,423	2,401	2,418	-0.04%	18,600	-	+1.34%	-	-
08/28	2,404	2,419	2,402	2,419	+0.17%	20,300	-	+1.43%	-	-
08/27	2,404	2,421	2,400	2,415	+0.12%	16,500	-	+1.26%	-	-
08/26	2,403	2,419	2,403	2,412	+0.37%	15,300	-	+1.13%	-	-
08/25	2,415	2,423	2,400	2,403	-0.25%	17,000	-	+0.75%	-	-
08/24	2,420	2,437	2,406	2,409	-0.33%	21,800	-	+1.01%	-	-
08/21	2,402	2,422	2,402	2,417	+0.62%	17,000	-	+1.34%	-	-
08/20	2,383	2,402	2,378	2,402	+0.92%	26,400	-	+0.71%	-	-
08/19	2,363	2,380	2,353	2,380	+0.76%	26,100	-	-0.21%	-	-
08/18	2,358	2,364	2,349	2,362	-0.04%	26,000	-	-1.01%	-	-
08/17	2,370	2,378	2,355	2,363	-0.59%	19,100	-	-1.01%	-	-
08/14	2,362	2,385	2,355	2,377	+0.38%	23,600	-	-0.46%	-	-
08/13	2,364	2,369	2,350	2,368	+0.25%	19,100	-	-0.88%	-	-
08/12	2,354	2,365	2,340	2,362	-0.25%	18,000	-	-1.17%	-	-
08/10	2,364	2,370	2,329	2,368	+0.55%	20,600	-	-0.96%	-	-
08/07	2,313	2,366	2,310	2,355	+1.82%	29,000	-	-1.51%	-	-
08/06	2,300	2,326	2,300	2,313	+0.61%	26,100	-	-3.3%	-	-
08/05	2,306	2,319	2,297	2,299	-0.69%	25,800	-	-3.97%	-	-
08/04	2,340	2,346	2,313	2,315	-1.41%	30,000	-	-3.42%	-	-
08/03	2,375	2,375	2,342	2,348	-1.26%	22,600	-	-2.13%	-	-
07/31	2,423	2,428	2,378	2,378	-2.38%	24,500	-	-0.88%	-	-
07/30	2,430	2,460	2,425	2,436	-1.18%	25,600	-	+1.58%	-	-
07/29	2,430	2,473	2,423	2,465	+1.57%	36,700	-	+2.97%	-	-
07/28	2,435	2,446	2,415	2,427	-0.33%	19,100	-	+1.63%	-	-
07/27	2,400	2,437	2,400	2,435	+1.33%	19,300	-	+2.14%	-	-
07/24	2,404	2,414	2,392	2,403	-0.04%	13,500	-	+0.97%	-	-
07/23	2,400	2,407	2,397	2,404	-0.41%	9,600	-	+1.14%	-	-
07/22	2,411	2,421	2,399	2,414	+0.12%	15,500	-	+1.73%	-	-
07/21	2,415	2,438	2,404	2,411	-0.17%	30,000	-	+1.82%	-	-
07/17	2,400	2,434	2,398	2,415	+0.58%	19,700	-	+2.16%	-	-
07/16	2,410	2,424	2,401	2,401	-0.66%	14,900	-	+1.74%	-	-
07/15	2,415	2,425	2,404	2,417	+0.08%	25,700	-	+2.59%	-	-
07/14	2,424	2,431	2,410	2,415	+0.67%	20,600	-	+2.72%	-	-
07/13	2,413	2,424	2,399	2,399	+0.21%	13,900	-	+2.35%	-	-
07/10	2,410	2,410	2,385	2,394	+0.25%	14,100	-	+2.4%	-	-
07/09	2,402	2,407	2,384	2,388	-0.58%	16,500	-	+2.45%	-	-
07/08	2,388	2,411	2,385	2,402	+0.46%	19,400	-	+3.36%	-	-
07/07	2,384	2,406	2,383	2,391	+0.04%	18,100	-	+3.24%	-	-
07/06	2,383	2,390	2,370	2,390	+0.76%	13,500	-	+3.55%	-	-
07/03	2,385	2,399	2,372	2,372	-0.25%	21,200	-	+3.09%	-	-
07/02	2,363	2,399	2,363	2,378	+1.15%	16,900	-	+3.62%	-	-
07/01	2,364	2,364	2,346	2,351	-0.55%	18,200	-	+2.71%	-	-
06/30	2,386	2,396	2,363	2,364	-0.76%	20,200	-	+3.46%	-	-
06/29	2,354	2,385	2,354	2,382	+1.53%	28,500	-	+4.47%	-	-
06/26	2,347	2,352	2,332	2,346	+0.17%	12,400	-	+3.21%	-	-
06/25	2,340	2,356	2,338	2,342	+0.13%	26,300	-	+3.22%	-	-
06/24	2,321	2,348	2,321	2,339	+0.34%	18,600	-	+3.27%	-	-
06/23	2,325	2,332	2,304	2,331	+0.26%	28,900	-	+3.1%	-	-
06/22	2,350	2,356	2,321	2,325	-0.51%	30,300	-	+2.97%	-	-
06/19	2,319	2,337	2,310	2,337	+0.78%	40,000	-	+3.68%	-	-
06/18	2,315	2,320	2,292	2,319	+1.09%	15,500	-	+3.07%	-	-
06/17	2,301	2,328	2,294	2,294	-0.22%	19,700	-	+2.09%	-	-
06/16	2,301	2,305	2,283	2,299	-0.09%	22,800	-	+2.41%	-	-
06/15	2,314	2,320	2,298	2,301	-0.48%	20,100	-	+2.45%	-	-
06/12	2,290	2,312	2,286	2,312	+0.26%	31,800	-	+2.94%	-	-
06/11	2,300	2,306	2,272	2,306	+0.87%	19,900	-	+2.67%	-	-
06/10	2,246	2,288	2,246	2,286	+1.83%	21,900	-	+1.74%	-	-
06/09	2,269	2,269	2,245	2,245	-0.31%	16,200	-	-0.18%	-	-
06/08	2,239	2,270	2,234	2,252	+1.12%	29,700	-	-0.04%	-	-
06/05	2,210	2,245	2,210	2,227	+1.27%	22,400	-	-1.37%	-	-
06/04	2,209	2,220	2,199	2,199	-0.68%	18,500	-	-2.79%	-	-
06/03	2,202	2,216	2,183	2,214	+0.82%	21,300	-	-2.34%	-	-
06/02	2,206	2,219	2,193	2,196	-0.45%	43,000	-	-3.35%	-	-
06/01	2,235	2,235	2,200	2,206	-1.21%	41,900	-	-3.2%	-	-
05/29	2,230	2,250	2,230	2,233	+0.45%	16,500	-	-2.36%	-	-
05/28	2,247	2,257	2,222	2,223	-1.33%	33,400	-	-3.1%	-	-
05/27	2,225	2,253	2,225	2,253	+1.26%	18,700	-	-2.09%	-	-
05/26	2,222	2,238	2,220	2,225	-0.09%	13,000	-	-3.51%	-	-
05/25	2,232	2,240	2,218	2,227	-0.22%	32,800	-	-3.72%	-	-
05/22	2,242	2,242	2,226	2,232	-0.49%	15,100	-	-3.75%	-	-
05/21	2,244	2,251	2,239	2,243	-0.04%	12,000	-	-3.53%	-	-
05/20	2,253	2,262	2,230	2,244	-0.36%	24,600	-	-3.77%	-	-
05/19	2,228	2,260	2,228	2,252	+1.35%	28,300	-	-3.76%	-	-
05/18	2,243	2,243	2,222	2,222	-0.71%	37,300	-	-5.37%	-	-
05/15	2,238	2,250	2,231	2,238	0%	27,200	-	-5.05%	-	-
05/14	2,262	2,265	2,226	2,238	-0.97%	39,700	-	-5.37%	-	-
05/13	2,282	2,282	2,238	2,260	-1.95%	72,900	-	-4.76%	-	-
05/12	2,320	2,326	2,305	2,305	+0.09%	17,600	-	-3.11%	-	-
05/11	2,306	2,316	2,302	2,303	-0.48%	28,200	-	-3.44%	-	-
05/08	2,331	2,338	2,307	2,314	-0.81%	31,100	-	-3.14%	-	-
05/07	2,343	2,355	2,333	2,333	-0.21%	20,700	-	-2.47%	-	-
05/01	2,342	2,342	2,323	2,338	-0.6%	20,000	-	-2.46%	-	-
04/30	2,365	2,365	2,342	2,352	-0.55%	22,500	-	-2.04%	-	-
04/28	2,350	2,365	2,340	2,365	+1.33%	19,200	-	-1.66%	-	-

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	970 485 7/14	820 410 4/9	12,000 24,000 8/19	-	-	114億3740万 3/30
2011年 3月期	936 468 2/10	808 404 12/28 404 12/27	13,500 27,000 12/7	120億157万	103億6033万	111億2966万 3/31
2012年 3月期	918 459 7/15	794 397 11/25	18,500 37,000 7/15	117億7077万	101億8082万	108億9887万 3/30
2013年 3月期	1,060 530 3/25	820 410 6/4 410 5/31 他2件	14,500 29,000 1/21 29,000 7/17	135億9153万	105億1420万	124億6317万 3/29
2014年 3月期	1,278 639 1/29	930 465 4/4	30,000 60,000 8/20	163億8677万	119億2464万	147億3325万 3/31
2015年 3月期	1,316 658 3/20	1,170 585 5/13	27,500 55,000 7/1	168億7401万	150億197万	151億1827万 3/31
2016年 3月期	1,394 697 7/9	1,240 620 4/17 620 4/2	22,500 45,000 7/9	178億7414万	158億9952万	156億103万 3/31
2017年 3月期	2,100 3/16	1,260 630 4/12	36,300 3/16	269億2662万	161億5597万	210億733万 3/31
2018年 3月期	4,895 1/31	1,540 4/17 4/14	590,100 1/30	640億5694万	197億4618万	505億7424万 3/30
2019年 3月期	3,925 4/2	2,160 12/25	44,100 7/18	513億6333万	282億6619万	317億9674万 3/29
2020年 3月期	2,570 4/11	1,401 3/13	58,300 12/30	336億3153万	183億3376万	236億1799万 3/31
2021年 3月期	2,789 3/19	1,607 4/2	157,200 4/28	364億9741万	210億2952万	332億840万 3/31
2022年 3月期	2,575 4/6	2,139 12/1	57,800 9/28	336億9696万	279億9138万	295億7074万 3/31
2023年 3月期	2,371 11/2	2,135 10/28	72,200 11/2	310億2738万	279億3903万	290億9944万 3/31
2024年 3月期	2,635 3/27	2,200 5/31	85,000 9/26	344億8213万	287億8964万	330億7609万 3/29
2025年 3月期	2,630 7/24 7/23	2,300 8/5	101,900 9/26	344億1670万	300億9826万	307億2627万 3/31
2026年 3月期	2,684 10/27	2,150 4/7	115,000 10/27	351億2336万	281億3533万	309億493万 3/31
最新	2,356 2026/9/25		57,500	308億3108万

井村屋グループ（2209）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