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	2,529	2,536	2,502	2,522	+0.28%	617,000	-	-3.7%	-	-
09/25	2,618	2,641	2,512	2,515	-4.55%	1,402,400	-	-4.23%	-	-
09/24	2,593	2,648	2,585	2,635	+1.46%	524,000	-	+0.11%	-	-
09/18	2,584	2,597	2,545	2,597	+0.46%	555,900	-	-1.44%	-	-
09/17	2,579	2,599	2,568	2,585	+2.21%	388,400	-	-2.12%	-	-
09/16	2,546	2,563	2,495	2,529	+0.32%	382,500	-	-4.39%	-	-
09/15	2,600	2,604	2,515	2,521	-2.02%	305,300	-	-4.8%	-	-
09/14	2,546	2,575	2,541	2,573	+1.14%	680,900	-	-2.98%	-	-
09/11	2,543	2,558	2,521	2,544	+0.16%	745,300	-	-4.14%	-	-
09/10	2,468	2,540	2,438	2,540	+3.46%	858,700	-	-4.4%	-	-
09/09	2,478	2,484	2,415	2,455	-0.28%	1,261,900	-	-7.6%	-	-
09/08	2,499	2,500	2,433	2,462	-1.68%	1,800,000	-	-7.48%	-	-
09/07	2,650	2,654	2,476	2,504	-5.44%	1,591,300	-	-6.04%	-	-
09/04	2,621	2,656	2,582	2,648	+0.76%	691,000	-	-0.68%	-	-
09/03	2,701	2,720	2,620	2,628	-2.88%	927,000	-	-1.28%	-	-
09/02	2,730	2,751	2,690	2,706	-1.2%	314,700	-	+1.77%	-	-
09/01	2,756	2,780	2,739	2,739	-1.37%	353,600	-	+3.24%	-	-
08/31	2,740	2,787	2,740	2,777	+1.06%	319,300	-	+5.03%	-	-
08/28	2,698	2,754	2,696	2,748	+1.55%	348,800	-	+4.49%	-	-
08/27	2,703	2,728	2,690	2,706	-0.33%	448,100	-	+3.36%	-	-
08/26	2,730	2,754	2,714	2,715	-0.4%	210,700	-	+4.1%	-	-
08/25	2,713	2,743	2,690	2,726	+0.81%	281,000	-	+4.77%	-	-
08/24	2,690	2,717	2,678	2,704	+0.86%	321,000	-	+4.12%	-	-
08/21	2,711	2,730	2,662	2,681	-0.81%	388,800	-	+3.35%	-	-
08/20	2,750	2,761	2,689	2,703	+0.04%	290,500	-	+4.36%	-	-
08/19	2,732	2,769	2,695	2,702	+0.75%	491,700	-	+4.45%	-	-
08/18	2,676	2,710	2,632	2,682	-0.81%	387,600	-	+3.75%	-	-
08/17	2,725	2,735	2,665	2,704	-1.53%	596,900	-	+4.73%	-	-
08/14	2,653	2,775	2,647	2,746	+2.16%	673,300	-	+6.56%	-	-
08/13	2,664	2,692	2,631	2,688	+3.9%	550,700	-	+4.59%	-	-
08/12	2,644	2,649	2,566	2,587	-2.08%	511,200	-	+0.86%	-	-
08/10	2,613	2,661	2,591	2,642	+1.26%	399,700	-	+3.04%	-	-
08/07	2,618	2,638	2,571	2,609	-0.8%	665,400	-	+1.87%	-	-
08/06	2,550	2,645	2,550	2,630	+3.54%	591,300	-	+2.9%	-	-
08/05	2,507	2,595	2,458	2,540	-0.66%	749,500	-	-0.35%	-	-
08/04	2,600	2,657	2,505	2,557	+0.39%	848,000	-	+0.39%	-	-
08/03	2,585	2,590	2,495	2,547	+0.16%	909,700	-	+0.12%	-	-
07/31	2,508	2,588	2,486	2,543	+0.16%	550,300	-	+0.16%	-	-
07/30	2,514	2,555	2,501	2,539	-0.82%	590,500	-	+0.16%	-	-
07/29	2,564	2,597	2,532	2,560	+0.23%	784,500	-	+1.31%	-	-
07/28	2,513	2,569	2,498	2,554	+1.63%	530,300	-	+1.43%	-	-
07/27	2,455	2,522	2,448	2,513	+3.25%	495,600	-	+0.16%	-	-
07/24	2,360	2,434	2,352	2,434	+0.04%	879,100	-	-2.68%	-	-
07/23	2,422	2,464	2,404	2,433	-1.34%	666,900	-	-2.56%	-	-
07/22	2,504	2,536	2,458	2,466	-3.45%	890,200	-	-1%	-	-
07/21	2,585	2,618	2,535	2,554	-1.73%	625,600	-	+2.82%	-	-
07/17	2,627	2,640	2,582	2,599	-1.18%	487,200	-	+5.01%	-	-
07/16	2,595	2,643	2,591	2,630	+1.15%	356,200	-	+6.69%	-	-
07/15	2,620	2,638	2,553	2,600	-0.91%	504,000	-	+5.91%	-	-
07/14	2,640	2,662	2,615	2,624	-1.13%	593,700	-	+7.23%	-	-
07/13	2,628	2,665	2,597	2,654	+1.72%	602,300	-	+9.08%	-	-
07/10	2,578	2,627	2,562	2,609	+1.87%	642,700	-	+8.08%	-	-
07/09	2,581	2,581	2,543	2,561	-0.97%	341,400	-	+6.89%	-	-
07/08	2,567	2,604	2,547	2,586	+0.86%	467,300	-	+8.7%	-	-
07/07	2,570	2,573	2,500	2,564	+0.04%	375,000	-	+8.64%	-	-
07/06	2,545	2,580	2,531	2,563	+0.71%	299,900	-	+9.58%	-	-
07/03	2,510	2,594	2,505	2,545	+2.13%	740,200	-	+9.75%	-	-
07/02	2,510	2,555	2,489	2,492	+1.14%	551,100	-	+8.3%	-	-
07/01	2,498	2,506	2,453	2,464	-1%	489,600	-	+7.83%	-	-
06/30	2,490	2,529	2,465	2,489	+0.57%	608,000	-	+9.79%	-	-
06/29	2,442	2,480	2,411	2,475	+2.19%	636,700	-	+10.05%	-	-
06/26	2,444	2,449	2,400	2,422	-0.98%	531,100	-	+8.56%	-	-
06/25	2,380	2,473	2,348	2,446	+4.44%	750,000	-	+10.43%	-	-
06/24	2,297	2,378	2,293	2,342	+0.86%	677,100	-	+6.6%	-	-
06/23	2,310	2,354	2,285	2,322	-0.6%	520,500	-	+6.27%	-	-
06/22	2,324	2,372	2,290	2,336	+0.52%	554,100	-	+7.35%	-	-
06/19	2,298	2,352	2,275	2,324	-0.43%	718,400	-	+7.34%	-	-
06/18	2,320	2,355	2,290	2,334	+2.46%	783,400	-	+8.26%	-	-
06/17	2,284	2,318	2,273	2,278	-0.26%	461,700	-	+6.15%	-	-
06/16	2,351	2,355	2,249	2,284	-2.23%	513,500	-	+7.03%	-	-
06/15	2,350	2,359	2,312	2,336	-0.3%	778,200	-	+10.03%	-	-
06/12	2,437	2,440	2,330	2,343	-2.09%	989,300	-	+11.1%	-	-
06/11	2,416	2,468	2,361	2,393	-0.13%	1,058,800	-	+14.28%	-	-
06/10	2,350	2,454	2,321	2,396	+5.55%	1,428,800	-	+15.3%	-	-
06/09	2,237	2,293	2,208	2,270	+3.8%	1,009,700	-	+10.14%	-	-
06/08	2,201	2,235	2,151	2,187	+1.53%	1,003,900	-	+6.63%	-	-
06/05	2,112	2,165	2,105	2,154	+0.94%	469,100	-	+5.23%	-	-
06/04	2,125	2,169	2,112	2,134	+1.14%	657,200	-	+4.45%	-	-
06/03	2,042	2,124	2,019	2,110	+3.23%	702,800	-	+3.53%	-	-
06/02	2,074	2,076	2,025	2,044	-1.06%	625,400	-	+0.44%	-	-
06/01	2,068	2,080	2,033	2,066	-0.91%	655,600	-	+1.42%	-	-
05/29	2,058	2,100	2,040	2,085	+0.29%	553,500	-	+2.36%	-	-
05/28	2,041	2,105	2,039	2,079	+2.06%	442,100	-	+2.16%	-	-
05/27	2,010	2,044	2,000	2,037	+0.64%	343,300	-	+0.25%	-	-
05/26	2,019	2,042	2,003	2,024	-0.74%	362,800	-	-0.3%	-	-
05/25	2,037	2,092	2,013	2,039	+1.7%	431,800	-	+0.44%	-	-
05/22	2,010	2,015	1,932	2,005	+0.25%	575,800	-	-1.18%	-	-
05/21	2,047	2,079	2,000	2,000	-2.3%	396,800	-	-1.48%	-	-
05/20	2,085	2,100	2,029	2,047	-1.82%	462,600	-	+1.14%	-	-
05/19	2,088	2,118	2,076	2,085	+1.21%	737,400	-	+3.42%	-	-
05/18	2,086	2,100	2,013	2,060	-2.92%	538,000	-	+2.59%	-	-
05/15	2,115	2,191	2,100	2,122	+2.17%	1,061,600	-	+6.1%	-	-
05/14	2,024	2,089	2,023	2,077	+4.69%	674,800	-	+4.37%	-	-
05/13	1,981	2,022	1,966	1,984	-0.55%	546,700	-	+0.05%	-	-
05/12	2,007	2,026	1,983	1,995	0%	478,500	-	+0.76%	-	-
05/11	1,981	2,042	1,972	1,995	+1.17%	742,600	-	+0.96%	-	-
05/08	1,987	2,019	1,971	1,972	-0.85%	527,600	-	+0.15%	-	-
05/07	1,975	2,001	1,954	1,989	+0.86%	495,900	-	+1.27%	-	-
05/01	2,010	2,024	1,972	1,972	-2.04%	396,500	-	+0.46%	-	-
04/30	2,066	2,082	2,004	2,013	-3.22%	601,900	-	+2.55%	-	-

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	69 2,070 3/26	33 984 4/2 982 4/1	1,758,000 58,600 3/26	-	-	98億154万 3/31
2011年 3月期	62 930 5/11 935 5/10 他2件	45 671 3/15	1,495,500 99,700 2/22	96億9782万	69億5961万	82億4653万 3/31
2012年 3月期	60 900 3/27 900 3/23 他4件	49 733 5/25 732 5/24	648,000 43,200 3/27	93億3480万	75億9230万	85億5772万 3/30
2013年 3月期	97 1,462 3/14	53 790 6/6 790 6/5 他3件	891,000 59,400 3/25	151億6386万	81億9388万	124億4760万 3/29
2014年 3月期	136 2,043 3/31	71 1,068 6/7	3,418,500 227,900 4/11	211億9375万	110億7729万	208億5058万 3/31
2015年 3月期	183 2,752 2/2	130 1,964 4/16 1,951 4/15	4,831,500 322,100 5/29	285億4880万	203億7422万	259億8528万 3/31
2016年 3月期	515 2,576 3/31	162 2,443 5/18 2,436 5/15 他2件	3,094,500 206,300 3/18	801億6903万	253億4329万	785億7778万 3/31
2017年 3月期	725 3,625 7/4	415 2,073 5/2	2,926,500 585,300 5/13	1128億1551万	645億1491万	851億1291万 3/31
2018年 3月期	1,380 6,900 2/1	545 2,729 4/17 2,725 4/12	3,789,000 757,800 4/27	2147億3848万	849億3062万	1742億7044万 3/30
2019年 3月期	1,288 6,440 6/14	762 3,810 12/25	1,762,500 352,500 9/6	2004億2258万	1185億7299万	1319億4734万 3/29
2020年 3月期	1,782 8,910 1/17 8,910 1/14	753 3,765 3/23	3,199,000 639,800 7/30	2772億9274万	1171億7252万	1513億9692万 3/31
2021年 3月期	1,584 7,920 3/17	625 3,125 7/31	3,929,000 785,800 5/11	2464億8243万	972億5475万	2237億4816万 3/31
2022年 3月期	1,630 8,150 6/9	900 4,500 1/28 4,500 1/27	1,906,500 381,300 2/7	2536億4038万	1400億4684万	2028億9791万 3/31
2023年 3月期	1,890 9,450 3/31	1,166 5,830 7/15	3,149,500 629,900 2/3	2940億9836万	1814億3846万	2915億8662万 3/31
2024年 3月期	2,518 9/29	1,789 3/12	4,092,000 818,400 8/2	3918億1993万	2783億8199万	2982億7663万 3/29
2025年 3月期	2,591 2/4	1,420 8/5	3,461,600 8/2	4033億1091万	2210億3493万	3751億113万 3/31
2026年 3月期	2,477 4/1	1,719 11/20	2,471,800 4/14	3855億6586万	2675億7679万	2827億6688万 3/31
最新	2,522 2026/9/28		617,000	3925億7048万

寿スピリッツ（2222）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