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	1,750	1,750	1,694	1,750	+0.86%	10,300	-	+3.67%	-	-
09/24	1,702	1,735	1,702	1,735	+1.94%	13,800	-	+2.97%	-	-
09/18	1,681	1,707	1,680	1,702	+0.59%	6,500	-	+1.07%	-	-
09/17	1,688	1,714	1,681	1,692	+0.53%	7,500	-	+0.53%	-	-
09/16	1,670	1,683	1,670	1,683	+0.84%	4,900	-	-0.24%	-	-
09/15	1,657	1,690	1,650	1,669	+0.72%	6,800	-	-1.3%	-	-
09/14	1,650	1,673	1,641	1,657	-0.12%	3,900	-	-2.18%	-	-
09/11	1,660	1,698	1,648	1,659	-1.95%	12,500	-	-2.18%	-	-
09/10	1,682	1,700	1,680	1,692	+1.01%	5,800	-	-0.41%	-	-
09/09	1,691	1,694	1,673	1,675	-0.3%	3,400	-	-1.47%	-	-
09/08	1,700	1,710	1,680	1,680	-1.47%	6,100	-	-1.12%	-	-
09/07	1,707	1,725	1,696	1,705	+0.06%	4,400	-	+0.35%	-	-
09/04	1,693	1,708	1,686	1,704	+1.01%	6,500	-	+0.18%	-	-
09/03	1,705	1,705	1,681	1,687	-0.41%	5,800	-	-0.65%	-	-
09/02	1,697	1,705	1,688	1,694	-0.59%	12,300	-	-0.06%	-	-
09/01	1,695	1,716	1,690	1,704	+0.83%	16,300	-	+0.65%	-	-
08/31	1,697	1,709	1,681	1,690	-1.17%	6,800	-	-0.18%	-	-
08/28	1,695	1,725	1,695	1,710	+0.65%	12,400	-	+1%	-	-
08/27	1,685	1,699	1,672	1,699	+1.19%	13,900	-	+0.35%	-	-
08/26	1,675	1,687	1,675	1,679	+0.12%	4,100	-	-0.83%	-	-
08/25	1,694	1,694	1,665	1,677	-0.06%	7,400	-	-1.06%	-	-
08/24	1,667	1,687	1,667	1,678	+0.72%	10,200	-	-1%	-	-
08/21	1,677	1,677	1,651	1,666	-0.24%	8,300	-	-1.83%	-	-
08/20	1,648	1,675	1,648	1,670	+2.39%	7,000	-	-1.76%	-	-
08/19	1,688	1,688	1,631	1,631	-3.49%	20,900	-	-4.17%	-	-
08/18	1,706	1,725	1,685	1,690	-0.82%	18,000	-	-0.94%	-	-
08/17	1,681	1,706	1,672	1,704	+1.67%	29,700	-	-0.23%	-	-
08/14	1,663	1,700	1,661	1,676	-6.89%	75,100	-	-1.93%	-	-
08/13	1,772	1,801	1,761	1,800	+1.64%	38,300	-	+5.26%	-	-
08/12	1,754	1,788	1,749	1,771	+1.49%	24,300	-	+3.75%	-	-
08/10	1,735	1,755	1,724	1,745	+1.16%	15,400	-	+2.23%	-	-
08/07	1,709	1,729	1,697	1,725	-0.12%	8,400	-	+1%	-	-
08/06	1,691	1,735	1,681	1,727	+0.94%	13,900	-	+1.23%	-	-
08/05	1,693	1,745	1,693	1,711	+4.01%	21,000	-	+0.29%	-	-
08/04	1,705	1,713	1,645	1,645	-2.84%	13,200	-	-3.63%	-	-
08/03	1,731	1,750	1,688	1,693	-3.15%	17,800	-	-1.05%	-	-
07/31	1,665	1,768	1,665	1,748	+7.57%	51,200	-	+2.04%	-	-
07/30	1,631	1,672	1,610	1,625	+0.56%	17,300	-	-5.19%	-	-
07/29	1,652	1,660	1,606	1,616	-1.94%	14,700	-	-5.99%	-	-
07/28	1,680	1,689	1,630	1,648	-2.89%	12,400	-	-4.35%	-	-
07/27	1,693	1,697	1,669	1,697	+0.3%	13,000	-	-1.96%	-	-
07/24	1,724	1,724	1,681	1,692	-0.82%	25,700	-	-2.37%	-	-
07/23	1,702	1,709	1,693	1,706	-0.23%	15,200	-	-1.73%	-	-
07/22	1,708	1,735	1,708	1,710	-0.52%	14,000	-	-1.55%	-	-
07/21	1,680	1,719	1,680	1,719	+2.2%	16,800	-	-0.98%	-	-
07/17	1,701	1,713	1,650	1,682	-2.38%	33,500	-	-3.05%	-	-
07/16	1,734	1,738	1,719	1,723	-0.92%	6,900	-	-0.63%	-	-
07/15	1,732	1,748	1,715	1,739	+0.17%	14,000	-	+0.4%	-	-
07/14	1,724	1,741	1,720	1,736	+0.7%	11,500	-	+0.4%	-	-
07/13	1,731	1,751	1,691	1,724	-0.69%	16,800	-	-0.35%	-	-
07/10	1,749	1,750	1,736	1,736	+0.75%	7,900	-	+0.29%	-	-
07/09	1,726	1,767	1,714	1,723	+0.17%	9,200	-	-0.81%	-	-
07/08	1,719	1,732	1,701	1,720	-0.23%	15,200	-	-1.21%	-	-
07/07	1,762	1,770	1,724	1,724	-2.16%	9,900	-	-1.32%	-	-
07/06	1,796	1,799	1,751	1,762	+0.28%	19,700	-	+0.46%	-	-
07/03	1,708	1,757	1,701	1,757	+4.27%	34,300	-	-0.17%	-	-
07/02	1,730	1,738	1,685	1,685	-2.6%	22,800	-	-4.69%	-	-
07/01	1,742	1,762	1,730	1,730	-0.06%	10,800	-	-2.86%	-	-
06/30	1,742	1,746	1,718	1,731	-0.8%	11,400	-	-3.46%	-	-
06/29	1,753	1,777	1,742	1,745	+0.06%	9,500	-	-3.32%	-	-
06/26	1,752	1,752	1,724	1,744	-1.19%	16,900	-	-3.49%	-	-
06/25	1,832	1,833	1,753	1,765	+0.74%	32,000	-	-2.59%	-	-
06/24	1,710	1,766	1,710	1,752	+1.92%	24,200	-	-3.52%	-	-
06/23	1,851	1,860	1,719	1,719	-7.13%	55,100	-	-5.5%	-	-
06/22	1,797	1,879	1,782	1,851	+5.17%	50,600	-	+1.31%	-	-
06/19	1,791	1,791	1,731	1,760	+0.51%	28,500	-	-3.88%	-	-
06/18	1,758	1,777	1,738	1,751	+1.16%	25,800	-	-4.32%	-	-
06/17	1,693	1,754	1,688	1,731	+2.55%	25,600	-	-5.51%	-	-
06/16	1,730	1,730	1,683	1,688	-1.23%	21,100	-	-8.16%	-	-
06/15	1,730	1,736	1,705	1,709	+3.14%	26,300	-	-7.52%	-	-
06/12	1,689	1,695	1,644	1,657	+0.49%	20,700	-	-10.91%	-	-
06/11	1,631	1,670	1,618	1,649	-1.32%	20,700	-	-11.91%	-	-
06/10	1,749	1,749	1,656	1,671	-5%	54,500	-	-11.21%	-	-
06/09	1,800	1,800	1,740	1,759	-0.06%	38,000	-	-6.73%	-	-
06/08	1,797	1,800	1,739	1,760	-6.23%	55,500	-	-6.73%	-	-
06/05	1,833	1,900	1,833	1,877	+2.18%	29,300	-	-0.79%	-	-
06/04	1,870	1,870	1,820	1,837	-1.76%	29,100	-	-2.7%	-	-
06/03	1,908	1,919	1,864	1,870	-0.9%	37,500	-	-0.8%	-	-
06/02	1,898	1,898	1,831	1,887	-1.1%	44,100	-	+0.43%	-	-
06/01	1,935	1,954	1,900	1,908	-2.25%	39,600	-	+1.71%	-	-
05/29	2,049	2,099	1,948	1,952	-3.89%	138,300	-	+4.39%	-	-
05/28	2,031	2,050	1,963	2,031	+0.05%	75,600	-	+9.13%	-	-
05/27	2,212	2,220	1,986	2,030	+0.89%	191,300	-	+9.67%	-	-
05/26	1,960	2,020	1,929	2,012	+11.1%	219,900	-	+9.29%	-	-
05/25	1,943	1,943	1,811	1,811	-2.79%	61,300	-	-1.25%	-	-
05/22	1,856	1,872	1,806	1,863	+0.32%	44,400	-	+1.47%	-	-
05/21	1,843	1,880	1,760	1,857	+1.81%	67,900	-	+1.36%	-	-
05/20	1,857	1,865	1,772	1,824	-5.83%	57,600	-	+0.16%	-	-
05/19	2,029	2,035	1,893	1,937	-0.67%	123,100	-	+7.08%	-	-
05/18	2,049	2,049	1,910	1,950	+12.65%	178,700	-	+8.76%	-	-
05/15	1,786	1,810	1,730	1,731	-3.13%	59,300	-	-2.42%	-	-
05/14	1,868	1,911	1,771	1,787	-5.4%	81,400	-	+1.3%	-	-
05/13	1,909	1,940	1,879	1,889	-3.08%	59,600	-	+7.76%	-	-
05/12	2,045	2,045	1,900	1,949	-3.23%	123,400	-	+12.2%	-	-
05/11	2,000	2,130	1,960	2,014	+4.14%	271,200	-	+17.16%	-	-
05/08	1,900	2,187	1,836	1,934	+0.83%	377,500	-	+13.9%	-	-
05/07	1,849	2,020	1,823	1,918	+8.42%	159,400	-	+14.17%	-	-
05/01	1,779	1,788	1,733	1,769	-0.95%	12,300	-	+6.12%	-	-
04/30	1,851	1,852	1,776	1,786	-4.34%	29,400	-	+7.59%	-	-
04/28	1,805	1,878	1,803	1,867	+4.01%	27,500	-	+12.95%	-	-

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	810 7/29	647 4/6	62,500 12/8	-	-	38億5187万 3/31
2011年 3月期	750 3/1 12/28	550 9/6	29,200 9/6	41億1525万	30億1785万	35億9398万 3/31
2012年 3月期	720 7/27	563 10/6	56,000 8/25	39億5064万	30億8918万	35億70万 3/30
2013年 3月期	757 3/26	566 6/4	15,600 3/26	41億5365万	31億564万	38億5790万 3/29
2014年 3月期	828 3/5	663 8/12	34,400 4/25	45億4387万	36億3788万	38億3561万 3/31
2015年 3月期	975 3/24 3/23	711 6/6 6/4 他6件	134,000 12/1	53億5057万	39億180万	46億1047万 3/31
2016年 3月期	906 4/9	741 2/12	17,200 8/24	49億7191万	40億6643万	41億1417万 3/31
2017年 3月期	890 3/6	732 6/29	23,400 1/6	48億8411万	40億1704万	42億6407万 3/31
2018年 3月期	1,260 11/8	785 4/14 4/13	336,300 11/8	69億1458万	43億789万	48億4273万 3/30
2019年 3月期	1,295 1/25	859 12/25	470,400 1/24	71億665万	47億1399万	53億5938万 3/29
2020年 3月期	1,549 1/22	840 3/17	809,300 1/22	85億55万	46億972万	48億6117万 3/31
2021年 3月期	1,537 9/24	815 4/3	128,900 1/28	84億3469万	44億7253万	74億9661万 3/31
2022年 3月期	2,290 4/16	1,220 3/8	515,300 6/24	125億6698万	66億9507万	69億4918万 3/31
2023年 3月期	1,436 1/27	1,070 9/29 7/7	90,600 7/27	78億8043万	58億7191万	71億5662万 3/31
2024年 3月期	1,634 6/13	1,151 12/18	177,500 6/12	89億6701万	63億1642万	67億6769万 3/29
2025年 3月期	1,475 7/4	1,085 8/5	48,600 11/21	80億9445万	59億5422万	71億28万 3/31
2026年 3月期	2,105 1/26	1,101 4/7	451,600 1/23	115億5175万	60億4203万	75億4185万 3/31
最新	1,750 2026/9/25		10,300	96億359万

クエスト（2332）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