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
10/02	2,583	2,636	2,510	2,600	-0.57%	1,345,300	-	+6.95%	-	-
10/01	2,616	2,670	2,540	2,615	-1.47%	1,390,200	-	+8.33%	-	-
09/30	2,642	2,678	2,586	2,654	+1.26%	805,600	-	+10.77%	-	-
09/29	2,626	2,643	2,599	2,621	+0.11%	826,300	-	+10.27%	-	-
09/28	2,671	2,680	2,617	2,618	-2.02%	719,900	-	+10.93%	-	-
09/25	2,608	2,710	2,605	2,672	+3.09%	762,100	-	+14.19%	-	-
09/24	2,502	2,597	2,479	2,592	+3.6%	541,700	-	+11.87%	-	-
09/18	2,530	2,553	2,502	2,502	-0.99%	815,100	-	+8.92%	-	-
09/17	2,469	2,530	2,469	2,527	+2.47%	350,400	-	+10.83%	-	-
09/16	2,479	2,504	2,452	2,466	+0.65%	399,500	-	+9.07%	-	-
09/15	2,532	2,555	2,448	2,450	-1.29%	358,700	-	+9.18%	-	-
09/14	2,558	2,605	2,442	2,482	-2.09%	616,200	-	+11.5%	-	-
09/11	2,534	2,563	2,517	2,535	+1.04%	747,000	-	+14.76%	-	-
09/10	2,465	2,543	2,465	2,509	+2.58%	609,000	-	+14.51%	-	-
09/09	2,433	2,456	2,419	2,446	+0.45%	398,700	-	+12.62%	-	-
09/08	2,431	2,458	2,370	2,435	-0.61%	372,100	-	+12.99%	-	-
09/07	2,480	2,487	2,414	2,450	-0.33%	634,900	-	+14.54%	-	-
09/04	2,290	2,458	2,272	2,458	+8.52%	1,107,100	-	+15.67%	-	-
09/03	2,159	2,280	2,143	2,265	+4.52%	647,700	-	+7.19%	-	-
09/02	2,183	2,199	2,144	2,167	-0.87%	475,800	-	+2.75%	-	-
09/01	2,108	2,186	2,103	2,186	+2.73%	321,500	-	+3.75%	-	-
08/31	2,087	2,144	2,058	2,128	+0.28%	589,000	-	+1%	-	-
08/28	2,089	2,122	2,072	2,122	+0.71%	1,110,600	-	+0.66%	-	-
08/27	2,185	2,193	2,104	2,107	-3.04%	298,200	-	-0.14%	-	-
08/26	2,180	2,199	2,163	2,173	-0.41%	253,000	-	+2.84%	-	-
08/25	2,168	2,188	2,160	2,182	+1.16%	254,600	-	+3.22%	-	-
08/24	2,161	2,161	2,106	2,157	-1.15%	345,000	-	+2.08%	-	-
08/21	2,200	2,206	2,165	2,182	-0.59%	477,300	-	+3.27%	-	-
08/20	2,160	2,203	2,144	2,195	+3.93%	491,200	-	+3.88%	-	-
08/19	2,088	2,120	2,083	2,112	+0.24%	384,800	-	0%	-	-
08/18	2,091	2,134	2,084	2,107	+0.72%	375,100	-	-0.24%	-	-
08/17	2,083	2,112	2,066	2,092	+1.06%	323,400	-	-0.9%	-	-
08/14	2,036	2,077	2,025	2,070	+0.98%	313,200	-	-2.08%	-	-
08/13	2,023	2,058	1,992	2,050	+1.08%	324,500	-	-3.16%	-	-
08/12	2,035	2,038	1,995	2,028	+0.95%	363,100	-	-4.38%	-	-
08/10	1,933	2,033	1,916	2,009	-2.48%	750,400	-	-5.5%	-	-
08/07	2,077	2,135	2,060	2,060	-1.62%	627,300	-	-3.29%	-	-
08/06	2,030	2,102	2,024	2,094	+3.46%	413,300	-	-1.55%	-	-
08/05	2,034	2,042	2,002	2,024	-0.3%	375,400	-	-5.02%	-	-
08/04	2,029	2,037	1,997	2,030	-0.2%	374,300	-	-5.14%	-	-
08/03	2,055	2,089	2,001	2,034	-2.68%	461,800	-	-5.35%	-	-
07/31	2,150	2,163	2,088	2,090	-3.55%	578,200	-	-3.11%	-	-
07/30	2,154	2,194	2,151	2,167	+0.56%	418,500	-	+0.09%	-	-
07/29	2,135	2,155	2,112	2,155	+1.7%	502,800	-	-0.55%	-	-
07/28	2,194	2,197	2,116	2,119	-3.06%	546,600	-	-2.35%	-	-
07/27	2,168	2,192	2,135	2,186	+1.2%	423,500	-	+0.37%	-	-
07/24	2,140	2,169	2,133	2,160	-0.69%	348,200	-	-1.01%	-	-
07/23	2,133	2,177	2,120	2,175	-0.23%	463,300	-	-0.46%	-	-
07/22	2,166	2,186	2,115	2,180	-0.86%	452,500	-	-0.23%	-	-
07/21	2,206	2,227	2,181	2,199	+2.33%	617,600	-	+0.73%	-	-
07/17	2,180	2,188	2,129	2,149	-0.65%	480,500	-	-1.33%	-	-
07/16	2,188	2,195	2,155	2,163	-0.87%	322,100	-	-0.73%	-	-
07/15	2,167	2,188	2,154	2,182	+1.3%	402,000	-	+0.05%	-	-
07/14	2,151	2,167	2,103	2,154	+1.99%	389,700	-	-1.15%	-	-
07/13	2,125	2,150	2,104	2,112	+0.48%	321,200	-	-3.03%	-	-
07/10	2,160	2,180	2,076	2,102	-2.69%	503,100	-	-3.53%	-	-
07/09	2,167	2,190	2,138	2,160	+0.75%	421,900	-	-1.1%	-	-
07/08	2,136	2,180	2,100	2,144	-0.51%	458,900	-	-1.88%	-	-
07/07	2,142	2,192	2,140	2,155	+0.84%	553,200	-	-1.33%	-	-
07/06	2,108	2,148	2,098	2,137	+1.09%	513,800	-	-2.24%	-	-
07/03	2,030	2,121	2,008	2,114	+6.12%	1,243,200	-	-3.47%	-	-
07/02	2,189	2,190	1,979	1,992	-9.25%	1,415,200	-	-9.21%	-	-
07/01	2,215	2,228	2,193	2,195	-2.05%	594,400	-	-0.41%	-	-
06/30	2,232	2,279	2,232	2,241	-0.88%	410,800	-	+1.72%	-	-
06/29	2,241	2,263	2,215	2,261	+1.39%	526,300	-	+2.87%	-	-
06/26	2,290	2,320	2,210	2,230	-2.62%	489,000	-	+1.87%	-	-
06/25	2,267	2,307	2,234	2,290	+3.29%	520,600	-	+5.05%	-	-
06/24	2,230	2,243	2,186	2,217	-0.81%	426,100	-	+2.21%	-	-
06/23	2,273	2,309	2,232	2,235	-3.79%	472,000	-	+3.62%	-	-
06/22	2,306	2,333	2,288	2,323	+2.15%	403,100	-	+8.45%	-	-
06/19	2,230	2,304	2,216	2,274	+1.11%	945,900	-	+7.11%	-	-
06/18	2,228	2,271	2,199	2,249	+3.26%	838,100	-	+6.89%	-	-
06/17	2,156	2,220	2,107	2,178	+3.37%	1,211,800	-	+4.36%	-	-
06/16	2,066	2,113	2,048	2,107	+1.01%	772,500	-	+1.79%	-	-
06/15	2,179	2,238	2,054	2,086	-3.74%	1,004,900	-	+1.36%	-	-
06/12	2,230	2,238	2,167	2,167	-2.26%	1,044,000	-	+5.86%	-	-
06/11	2,161	2,228	2,156	2,217	+3.84%	965,400	-	+9.05%	-	-
06/10	2,129	2,163	2,104	2,135	+0.28%	628,100	-	+5.85%	-	-
06/09	2,183	2,185	2,104	2,129	-0.88%	793,800	-	+6.4%	-	-
06/08	2,216	2,242	2,137	2,148	-3.46%	683,700	-	+8.1%	-	-
06/05	2,198	2,272	2,175	2,225	+1.97%	775,200	-	+12.77%	-	-
06/04	2,130	2,210	2,075	2,182	+3.86%	972,700	-	+11.67%	-	-
06/03	2,222	2,233	2,085	2,101	-5.45%	942,900	-	+8.41%	-	-
06/02	2,215	2,244	2,185	2,222	-0.36%	1,144,400	-	+15.31%	-	-
06/01	2,194	2,260	2,171	2,230	+0.13%	743,400	-	+16.63%	-	-
05/29	2,250	2,297	2,227	2,227	-0.49%	816,300	-	+17.46%	-	-
05/28	2,182	2,241	2,182	2,238	+3.13%	854,300	-	+18.92%	-	-
05/27	2,097	2,181	2,079	2,170	+3.48%	669,200	-	+16.29%	-	-
05/26	2,051	2,097	2,049	2,097	+2.29%	504,100	-	+13.17%	-	-
05/25	1,986	2,078	1,977	2,050	+2.09%	550,800	-	+11.35%	-	-
05/22	2,010	2,056	1,990	2,008	+0.25%	478,200	-	+9.85%	-	-
05/21	1,939	2,017	1,939	2,003	+4.21%	604,200	-	+10.18%	-	-
05/20	1,880	1,924	1,880	1,922	+2.67%	506,600	-	+6.31%	-	-
05/19	1,862	1,892	1,853	1,872	+2.52%	404,200	-	+3.88%	-	-
05/18	1,823	1,858	1,820	1,826	+0.16%	393,800	-	+1.56%	-	-
05/15	1,818	1,893	1,812	1,823	+0.16%	618,900	-	+1.62%	-	-
05/14	1,760	1,823	1,750	1,820	+4.9%	632,000	-	+1.73%	-	-
05/13	1,821	1,825	1,711	1,735	-4.2%	502,300	-	-2.69%	-	-
05/12	1,808	1,835	1,795	1,811	-0.44%	550,800	-	+1.86%	-	-
05/11	1,799	1,832	1,780	1,819	+0.5%	507,000	-	+2.83%	-	-

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	674 8/31	463 4/28	3,847,000 3/12	-	-	1140億7427万 3/31
2011年 3月期	544 4/12	350 3/17	3,811,000 12/10	1184億2825万	761億9465万	894億7428万 3/31
2012年 3月期	572 3/27	374 8/9	3,829,000 12/9	1245億2382万	814億1942万	1225億6453万 3/30
2013年 3月期	848 3/7	459 6/4	3,939,000 3/8	1846億875万	999億2384万	1719億8221万 3/29
2014年 3月期	1,337 5/9	718 3/20	17,453,000 5/8	2910億6356万	1563億841万	1583億7062万 3/31
2015年 3月期	979 7/30	703 1/16	2,216,500 3/13	2131億2804万	1530億4291万	1750億6634万 3/31
2016年 3月期	1,027 7/31	701 9/29	2,549,200 10/20	2235億7763万	1526億751万	1865億3497万 3/31
2017年 3月期	1,256 3/28	834 8/4	1,966,700 11/11	2734億3087万	1815億6158万	2416億7003万 3/31
2018年 3月期	1,439 1/25	1,005 9/6	2,769,600 11/8	2902億4593万	2187億8824万	2357億6364万 3/30
2019年 3月期	1,777 10/9	1,074 8/13	11,023,200 9/6	3584億2044万	2166億2552万	2613億1571万 3/29
2020年 3月期	1,378 4/1	617 3/19	2,338,700 3/13	2779億4224万	1232億1474万	1601億4070万 3/31
2021年 3月期	1,675 2/18	695 4/3	4,028,800 6/10	3344億9706万	1387億9132万	2979億4034万 3/31
2022年 3月期	1,642 9/13	1,058 3/9	1,516,900 10/28	3279億697万	2112億8232万	2176億7228万 3/31
2023年 3月期	1,114 8/17 4/1	918 5/27	1,670,100 5/25	2224億6551万	1833億2436万	2020億5362万 3/31
2024年 3月期	1,324 8/9	1,020 4/10	21,782,500 3/29	2644億245万	2036億9373万	2091億1955万 3/29
2025年 3月期	1,385 1/30 1/20	996 4/19	2,119,000 4/2	2731億9407万	1964億6303万	2237億6330万 3/31
2026年 3月期	1,858 9/26	1,098 4/7	6,703,700 8/22	3664億9429万	2165億8274万	2979億9000万 3/31
最新	2,600 2026/10/2		1,345,300	5128億5531万

宝 HD（2531）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート