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
10/06	2,530	2,553	2,527	2,547	+0.28%	50,900	-	-1.7%	-	-
10/05	2,511	2,544	2,489	2,540	+0.47%	53,400	-	-2.16%	-	-
10/02	2,631	2,631	2,526	2,528	-4.46%	67,100	-	-2.84%	-	-
10/01	2,571	2,657	2,557	2,646	+3.28%	59,300	-	+1.38%	-	-
09/30	2,539	2,569	2,519	2,562	+0.12%	35,300	-	-1.91%	-	-
09/29	2,552	2,565	2,520	2,559	-1.01%	36,500	-	-2.25%	-	-
09/28	2,610	2,639	2,573	2,585	-0.84%	46,200	-	-1.64%	-	-
09/25	2,613	2,620	2,597	2,607	+0.39%	26,300	-	-0.95%	-	-
09/24	2,586	2,620	2,578	2,597	+0.08%	56,800	-	-1.55%	-	-
09/18	2,595	2,601	2,571	2,595	0%	34,200	-	-1.78%	-	-
09/17	2,564	2,600	2,555	2,595	+0.78%	52,200	-	-2.08%	-	-
09/16	2,522	2,579	2,521	2,575	+1.02%	44,900	-	-3.09%	-	-
09/15	2,548	2,556	2,518	2,549	+0.51%	43,700	-	-4.46%	-	-
09/14	2,507	2,548	2,507	2,536	+1.4%	53,000	-	-5.37%	-	-
09/11	2,500	2,523	2,480	2,501	-0.91%	57,800	-	-7.1%	-	-
09/10	2,523	2,556	2,502	2,524	-0.86%	54,800	-	-6.66%	-	-
09/09	2,551	2,557	2,525	2,546	-1.43%	58,500	-	-6.33%	-	-
09/08	2,559	2,621	2,556	2,583	+0.23%	42,700	-	-5.45%	-	-
09/07	2,574	2,587	2,551	2,577	-1.15%	60,400	-	-6.22%	-	-
09/04	2,699	2,699	2,607	2,607	-3.41%	69,600	-	-5.54%	-	-
09/03	2,633	2,699	2,622	2,699	+2.51%	58,800	-	-2.81%	-	-
09/02	2,671	2,674	2,633	2,633	-2.45%	83,000	-	-5.73%	-	-
09/01	2,694	2,725	2,686	2,699	-0.22%	80,800	-	-3.74%	-	-
08/31	2,650	2,706	2,618	2,705	+1.12%	90,900	-	-3.77%	-	-
08/28	2,656	2,676	2,630	2,675	+0.11%	63,400	-	-5.01%	-	-
08/27	2,690	2,715	2,668	2,672	-1.04%	41,000	-	-5.28%	-	-
08/26	2,711	2,725	2,700	2,700	-0.84%	36,300	-	-4.49%	-	-
08/25	2,719	2,763	2,691	2,723	+1.26%	47,500	-	-3.92%	-	-
08/24	2,734	2,735	2,661	2,689	-1.32%	72,500	-	-5.15%	-	-
08/21	2,797	2,797	2,701	2,725	-2.43%	55,700	-	-3.95%	-	-
08/20	2,737	2,812	2,720	2,793	+3.25%	77,200	-	-1.55%	-	-
08/19	2,732	2,769	2,683	2,705	-1.21%	70,200	-	-4.52%	-	-
08/18	2,667	2,758	2,662	2,738	+1.15%	82,300	-	-3.29%	-	-
08/17	2,780	2,780	2,706	2,707	-2.73%	85,800	-	-4.31%	-	-
08/14	2,773	2,798	2,735	2,783	-0.07%	89,800	-	-1.66%	-	-
08/13	2,847	2,850	2,766	2,785	-1.9%	106,400	-	-1.52%	-	-
08/12	2,861	2,861	2,801	2,839	-0.84%	66,400	-	+0.53%	-	-
08/10	2,822	2,898	2,774	2,863	+1.45%	108,900	-	+1.74%	-	-
08/07	2,801	2,849	2,709	2,822	+0.36%	110,400	-	+0.61%	-	-
08/06	2,884	2,939	2,628	2,812	-1.64%	198,200	-	+0.54%	-	-
08/05	2,905	2,915	2,830	2,859	-1.82%	80,900	-	+2.55%	-	-
08/04	2,966	2,966	2,890	2,912	-1.82%	55,400	-	+4.75%	-	-
08/03	2,906	2,976	2,869	2,966	+2.24%	80,100	-	+7.04%	-	-
07/31	2,960	2,967	2,862	2,901	-4.26%	97,600	-	+5.22%	-	-
07/30	3,070	3,095	3,005	3,030	-1.78%	87,700	-	+10.3%	-	-
07/29	2,940	3,085	2,908	3,085	+5.69%	125,600	-	+13.09%	-	-
07/28	2,895	2,929	2,836	2,919	+1.71%	102,500	-	+7.91%	-	-
07/27	2,840	2,870	2,813	2,870	+1.85%	65,400	-	+6.69%	-	-
07/24	2,790	2,828	2,744	2,818	+0.5%	51,100	-	+5.27%	-	-
07/23	2,818	2,828	2,778	2,804	-1.06%	44,400	-	+5.29%	-	-
07/22	2,869	2,882	2,792	2,834	-1.01%	76,600	-	+6.94%	-	-
07/21	2,809	2,911	2,809	2,863	+4.22%	135,700	-	+8.65%	-	-
07/17	2,779	2,815	2,721	2,747	-0.15%	99,700	-	+4.77%	-	-
07/16	2,736	2,771	2,707	2,751	+1.29%	50,300	-	+5.12%	-	-
07/15	2,700	2,728	2,677	2,716	+0.78%	27,400	-	+4.06%	-	-
07/14	2,652	2,719	2,640	2,695	+1.35%	52,100	-	+3.73%	-	-
07/13	2,733	2,758	2,646	2,659	-1.26%	75,700	-	+2.94%	-	-
07/10	2,702	2,702	2,665	2,693	-0.81%	56,600	-	+4.75%	-	-
07/09	2,749	2,751	2,688	2,715	-0.98%	41,900	-	+6.14%	-	-
07/08	2,707	2,766	2,671	2,742	+2.24%	45,800	-	+7.91%	-	-
07/07	2,630	2,725	2,614	2,682	+3.15%	68,200	-	+6.26%	-	-
07/06	2,645	2,650	2,580	2,600	-1.22%	41,900	-	+3.54%	-	-
07/03	2,609	2,646	2,600	2,632	+0.84%	36,700	-	+5.2%	-	-
07/02	2,630	2,677	2,597	2,610	+0.97%	67,500	-	+4.65%	-	-
07/01	2,671	2,671	2,571	2,585	-3.22%	63,200	-	+3.94%	-	-
06/30	2,721	2,731	2,670	2,671	-0.3%	68,100	-	+7.66%	-	-
06/29	2,639	2,720	2,625	2,679	+2.45%	64,600	-	+8.33%	-	-
06/26	2,654	2,654	2,587	2,615	-1.28%	41,700	-	+6.17%	-	-
06/25	2,599	2,658	2,563	2,649	+3.36%	57,200	-	+7.77%	-	-
06/24	2,525	2,586	2,507	2,563	+2.07%	52,700	-	+4.7%	-	-
06/23	2,520	2,528	2,485	2,511	-1.41%	33,700	-	+2.87%	-	-
06/22	2,572	2,594	2,543	2,547	+0.39%	40,600	-	+4.47%	-	-
06/19	2,466	2,558	2,466	2,537	+2.88%	86,700	-	+4.32%	-	-
06/18	2,503	2,530	2,458	2,466	-1.32%	57,200	-	+1.65%	-	-
06/17	2,450	2,499	2,445	2,499	+1.79%	110,800	-	+3.14%	-	-
06/16	2,508	2,536	2,443	2,455	-3.27%	49,200	-	+1.4%	-	-
06/15	2,644	2,645	2,530	2,538	-2.94%	70,400	-	+5.05%	-	-
06/12	2,600	2,615	2,544	2,615	+1.63%	123,800	-	+9.09%	-	-
06/11	2,447	2,575	2,420	2,573	+5.97%	144,400	-	+8.38%	-	-
06/10	2,323	2,428	2,323	2,428	+4.52%	75,300	-	+3.23%	-	-
06/09	2,359	2,359	2,305	2,323	-1.02%	41,000	-	-0.51%	-	-
06/08	2,314	2,363	2,314	2,347	-0.72%	40,500	-	+0.99%	-	-
06/05	2,300	2,389	2,300	2,364	+3.14%	49,900	-	+2.29%	-	-
06/04	2,325	2,337	2,292	2,292	-1.67%	41,000	-	-0.17%	-	-
06/03	2,349	2,356	2,318	2,331	-0.98%	37,800	-	+2.01%	-	-
06/02	2,357	2,367	2,317	2,354	-0.97%	59,800	-	+3.56%	-	-
06/01	2,438	2,451	2,351	2,377	-1.82%	53,800	-	+5.18%	-	-
05/29	2,426	2,467	2,421	2,421	-0.74%	51,300	-	+7.74%	-	-
05/28	2,417	2,442	2,412	2,439	+0.16%	42,800	-	+9.23%	-	-
05/27	2,469	2,470	2,420	2,435	-1.14%	31,300	-	+9.73%	-	-
05/26	2,447	2,488	2,427	2,463	+0.82%	49,600	-	+11.75%	-	-
05/25	2,538	2,548	2,399	2,443	-1.97%	89,700	-	+11.71%	-	-
05/22	2,397	2,520	2,384	2,492	+4.01%	66,400	-	+14.79%	-	-
05/21	2,377	2,420	2,375	2,396	+0.8%	38,700	-	+11.34%	-	-
05/20	2,420	2,432	2,335	2,377	-2.62%	54,400	-	+11.18%	-	-
05/19	2,400	2,465	2,398	2,441	+2.22%	69,000	-	+14.87%	-	-
05/18	2,399	2,405	2,350	2,388	-0.58%	46,700	-	+13.18%	-	-
05/15	2,394	2,436	2,384	2,402	+1.01%	60,700	-	+14.54%	-	-
05/14	2,442	2,442	2,349	2,378	-3.02%	91,400	-	+14.16%	-	-
05/13	2,374	2,493	2,348	2,452	+5.28%	204,500	-	+18.45%	-	-

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	534 7/24	358 4/30	446,800 7/24	-	-	60億22万 3/31
2011年 3月期	470 3/1 2/22 他2件	331 3/15	172,000 3/28	65億5838万	46億1877万	58億3277万 3/31
2012年 3月期	688 3/21	388 6/8	320,700 3/21	96億35万	54億1415万	93億3522万 3/30
2013年 3月期	704 3/25	488 5/15	165,500 3/22	98億2361万	68億955万	89億3056万 3/29
2014年 3月期	930 1/22 1/6	577 4/2	228,400 4/2	129億7722万	80億5145万	110億4505万 3/31
2015年 3月期	1,266 3/23	760 4/15 4/14 他2件	203,500 2/6	176億6576万	106億504万	153億3156万 3/31
2016年 3月期	1,770 2/8	1,109 4/1	140,300 7/31	246億9858万	154億7498万	204億8253万 3/31
2017年 3月期	1,556 4/8	989 11/9	100,700 11/9	217億1242万	138億50万	150億4839万 3/31
2018年 3月期	1,288 1/15 1/12	1,011 4/14	86,300 3/28	179億7275万	141億749万	145億7190万 3/30
2019年 3月期	1,159 5/9	727 12/25	174,500 6/22	161億7268万	101億4455万	106億6601万 3/29
2020年 3月期	847 1/22	597 3/13	192,400 7/12	118億1903万	83億3053万	86億5686万 3/31
2021年 3月期	933 3/22	589 4/3	136,200 3/30	130億1908万	82億1890万	115億6205万 3/31
2022年 3月期	847 3/17	692 12/1	151,100 5/11	118億1903万	96億5616万	107億2925万 3/31
2023年 3月期	1,470 11/30	766 4/1	1,576,700 11/8	205億1238万	106億8876万	179億3万 3/31
2024年 3月期	1,900 2/9	1,230 4/6	394,500 5/11	265億1260万	171億6342万	236億2506万 3/29
2025年 3月期	2,281 7/12	1,612 4/5	228,300 5/9	318億2907万	224億9384万	252億4982万 3/31
2026年 3月期	2,156 2/12	1,571 4/7	193,100 5/12	300億8482万	219億2173万	271億7232万 3/31
最新	2,547 2026/10/6		50,900	355億4083万

ハードオフコーポレーション（2674）の時価総額の推移

2026/05/13～2026/10/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート