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
09/30	2,043	2,055	2,024	2,042	+0.89%	29,700	-	-1.4%	-	-
09/29	2,049	2,050	2,024	2,024	-2.93%	37,900	-	-2.36%	-	-
09/28	2,097	2,097	2,065	2,085	0%	45,400	-	+0.48%	-	-
09/25	2,091	2,091	2,075	2,085	+0.43%	25,700	-	+0.53%	-	-
09/24	2,073	2,085	2,073	2,076	+0.19%	19,900	-	+0.14%	-	-
09/18	2,085	2,085	2,069	2,072	-0.86%	17,000	-	-0.1%	-	-
09/17	2,082	2,090	2,077	2,090	+0.38%	22,800	-	+0.72%	-	-
09/16	2,077	2,085	2,074	2,082	+0.24%	10,100	-	+0.39%	-	-
09/15	2,064	2,086	2,063	2,077	+0.48%	10,700	-	+0.19%	-	-
09/14	2,050	2,073	2,044	2,067	+0.73%	11,200	-	-0.29%	-	-
09/11	2,063	2,072	2,052	2,052	-0.34%	21,600	-	-0.97%	-	-
09/10	2,057	2,065	2,050	2,059	+0.44%	14,500	-	-0.68%	-	-
09/09	2,055	2,062	2,050	2,050	-0.29%	12,700	-	-1.11%	-	-
09/08	2,063	2,063	2,056	2,056	-0.34%	8,500	-	-0.77%	-	-
09/07	2,056	2,072	2,055	2,063	-0.1%	11,700	-	-0.39%	-	-
09/04	2,047	2,071	2,044	2,065	+0.73%	12,500	-	-0.29%	-	-
09/03	2,052	2,060	2,048	2,050	-0.1%	20,500	-	-0.97%	-	-
09/02	2,081	2,081	2,051	2,052	-1.39%	28,400	-	-0.97%	-	-
09/01	2,093	2,099	2,081	2,081	-0.57%	19,200	-	+0.39%	-	-
08/31	2,086	2,103	2,077	2,093	+0.34%	15,700	-	+0.92%	-	-
08/28	2,100	2,105	2,086	2,086	-0.76%	19,600	-	+0.68%	-	-
08/27	2,099	2,105	2,088	2,102	+0.19%	19,700	-	+1.55%	-	-
08/26	2,100	2,100	2,088	2,098	+0.33%	13,500	-	+1.45%	-	-
08/25	2,092	2,092	2,079	2,091	+0.53%	8,000	-	+1.21%	-	-
08/24	2,080	2,098	2,075	2,080	0%	14,000	-	+0.73%	-	-
08/21	2,079	2,085	2,072	2,080	+0.05%	9,500	-	+0.63%	-	-
08/20	2,060	2,079	2,060	2,079	+1.07%	12,100	-	+0.43%	-	-
08/19	2,070	2,078	2,057	2,057	-0.77%	23,000	-	-0.72%	-	-
08/18	2,076	2,084	2,072	2,073	-0.53%	9,900	-	-0.14%	-	-
08/17	2,088	2,097	2,084	2,084	-0.57%	19,100	-	+0.19%	-	-
08/14	2,083	2,100	2,063	2,096	+0.58%	29,100	-	+0.72%	-	-
08/13	2,068	2,087	2,055	2,084	+1.12%	22,300	-	+0.14%	-	-
08/12	2,075	2,075	2,057	2,061	+0.29%	16,500	-	-1.01%	-	-
08/10	2,061	2,077	2,055	2,055	-0.19%	18,100	-	-1.39%	-	-
08/07	2,060	2,070	2,050	2,059	-0.19%	19,600	-	-1.34%	-	-
08/06	2,042	2,075	2,037	2,063	-0.53%	28,800	-	-1.29%	-	-
08/05	2,044	2,100	2,040	2,074	+2.17%	25,900	-	-0.86%	-	-
08/04	2,038	2,052	2,030	2,030	+0.2%	11,900	-	-3.1%	-	-
08/03	2,046	2,048	2,026	2,026	-0.98%	21,500	-	-3.52%	-	-
07/31	2,066	2,069	2,040	2,046	-0.63%	17,500	-	-2.8%	-	-
07/30	2,061	2,094	2,048	2,059	-1.58%	38,200	-	-2.42%	-	-
07/29	2,081	2,092	2,060	2,092	+0.53%	23,300	-	-1.04%	-	-
07/28	2,078	2,091	2,069	2,081	-0.62%	23,800	-	-1.61%	-	-
07/27	2,084	2,097	2,061	2,094	+1.8%	24,000	-	-1.09%	-	-
07/24	2,038	2,066	2,035	2,057	+0.93%	15,600	-	-2.97%	-	-
07/23	2,043	2,047	2,033	2,038	-0.24%	9,800	-	-4.05%	-	-
07/22	2,060	2,060	2,022	2,043	-0.39%	18,300	-	-4.04%	-	-
07/21	2,064	2,079	2,047	2,051	-0.49%	18,300	-	-3.8%	-	-
07/17	2,126	2,126	2,058	2,061	-3.19%	22,100	-	-3.42%	-	-
07/16	2,146	2,151	2,128	2,129	-0.79%	16,000	-	-0.37%	-	-
07/15	2,142	2,158	2,141	2,146	-0.19%	9,900	-	+0.52%	-	-
07/14	2,166	2,180	2,147	2,150	+0.28%	15,900	-	+0.8%	-	-
07/13	2,181	2,192	2,144	2,144	-1.2%	22,100	-	+0.66%	-	-
07/10	2,139	2,200	2,134	2,170	+2.84%	52,900	-	+2.02%	-	-
07/09	2,119	2,140	2,110	2,110	+0.72%	25,400	-	-0.61%	-	-
07/08	2,100	2,114	2,095	2,095	-0.57%	13,100	-	-1.23%	-	-
07/07	2,110	2,135	2,101	2,107	-0.14%	18,500	-	-0.47%	-	-
07/06	2,136	2,145	2,107	2,110	-1.22%	28,500	-	-0.14%	-	-
07/03	2,150	2,160	2,129	2,136	+0.42%	25,000	-	+1.33%	-	-
07/02	2,113	2,132	2,105	2,127	+0.66%	24,300	-	+1.09%	-	-
07/01	2,142	2,160	2,113	2,113	-1.86%	17,300	-	+0.67%	-	-
06/30	2,135	2,173	2,122	2,153	-0.37%	24,500	-	+2.82%	-	-
06/29	2,114	2,161	2,100	2,161	-0.14%	34,300	-	+3.5%	-	-
06/26	2,182	2,182	2,143	2,164	0%	46,500	-	+3.94%	-	-
06/25	2,173	2,173	2,155	2,164	+0.84%	15,900	-	+4.34%	-	-
06/24	2,140	2,175	2,140	2,146	+0.94%	21,400	-	+3.82%	-	-
06/23	2,135	2,137	2,120	2,126	+0.05%	18,300	-	+3.15%	-	-
06/22	2,156	2,170	2,120	2,125	-1.76%	18,400	-	+3.46%	-	-
06/19	2,160	2,171	2,139	2,163	+0.05%	17,600	-	+5.62%	-	-
06/18	2,164	2,180	2,155	2,162	-0.09%	15,400	-	+5.98%	-	-
06/17	2,121	2,180	2,117	2,164	+2.22%	50,600	-	+6.5%	-	-
06/16	2,116	2,124	2,100	2,117	+0.05%	9,100	-	+4.54%	-	-
06/15	2,132	2,132	2,116	2,116	+0.05%	20,500	-	+4.6%	-	-
06/12	2,150	2,150	2,108	2,115	+0.71%	45,900	-	+4.6%	-	-
06/11	2,080	2,159	2,072	2,100	+0.72%	53,200	-	+3.96%	-	-
06/10	2,061	2,088	2,061	2,085	+0.24%	17,400	-	+3.27%	-	-
06/09	2,062	2,080	2,060	2,080	+0.24%	11,500	-	+3.12%	-	-
06/08	2,065	2,080	2,055	2,075	+0.63%	26,600	-	+3.03%	-	-
06/05	2,052	2,080	2,050	2,062	+0.63%	32,800	-	+2.54%	-	-
06/04	2,034	2,049	2,022	2,049	+1.99%	33,100	-	+2.04%	-	-
06/03	2,006	2,018	2,002	2,009	+0.35%	16,200	-	+0.1%	-	-
06/02	1,993	2,010	1,982	2,002	+0.45%	21,800	-	-0.2%	-	-
06/01	2,018	2,024	1,993	1,993	-1.82%	22,800	-	-0.65%	-	-
05/29	2,013	2,049	2,012	2,030	+0.84%	38,700	-	+1.1%	-	-
05/28	1,977	2,013	1,973	2,013	+1.67%	38,200	-	+0.25%	-	-
05/27	2,002	2,002	1,980	1,980	-1.3%	17,500	-	-1.49%	-	-
05/26	2,013	2,013	1,991	2,006	+0.55%	25,600	-	-0.3%	-	-
05/25	1,999	2,001	1,981	1,995	+0.76%	22,100	-	-0.89%	-	-
05/22	1,996	1,999	1,980	1,980	-0.15%	16,300	-	-1.69%	-	-
05/21	1,999	1,999	1,983	1,983	-0.45%	11,900	-	-1.64%	-	-
05/20	1,962	1,992	1,950	1,992	+1.63%	33,900	-	-1.24%	-	-
05/19	1,977	1,983	1,960	1,960	0%	12,700	-	-2.87%	-	-
05/18	1,964	1,972	1,960	1,960	-0.2%	22,000	-	-3.07%	-	-
05/15	1,959	1,985	1,958	1,964	+0.26%	35,900	-	-2.96%	-	-
05/14	2,012	2,012	1,959	1,959	-2.05%	60,100	-	-3.31%	-	-
05/13	2,060	2,060	2,000	2,000	-3.71%	51,800	-	-1.38%	-	-
05/12	2,085	2,100	2,076	2,077	+0.05%	22,000	-	+2.37%	-	-
05/11	2,069	2,087	2,067	2,076	+0.34%	22,500	-	+2.37%	-	-
05/08	2,080	2,084	2,060	2,069	-0.39%	22,100	-	+2.12%	-	-
05/07	2,055	2,078	2,047	2,077	+2.57%	36,900	-	+2.62%	-	-

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	515 1,030 9/1	448 895 2/16	122,000 61,000 9/24	-	-	95億9272万 3/31
2011年 3月期	499 998 3/1	377 753 3/15	283,600 141,800 9/27	101億2001万	76億3564万	92億6823万 3/31
2012年 3月期	465 930 2/28 930 2/24	387 774 8/22	102,000 51,000 3/27	94億3047万	78億4859万	90億8570万 3/30
2013年 3月期	484 968 3/12	401 802 6/22 802 5/21	183,000 91,500 3/26	98億1581万	81億3252万	91億2627万 3/29
2014年 3月期	543 1,086 3/26	428 855 4/2	676,800 338,400 8/30	110億2051万	86億6995万	105億344万 3/31
2015年 3月期	557 1,114 2/26	480 960 5/20	158,600 79,300 3/26	113億2470万	97億4188万	99億7457万 3/31
2016年 3月期	559 1,118 7/2	431 861 2/17	163,200 81,600 3/28	113億6704万	87億5662万	86億7816万 3/31
2017年 3月期	552 1,103 3/6	427 853 4/11	114,400 57,200 3/28	112億1949万	86億7526万	93億7519万 3/31
2018年 3月期	718 1,436 3/29	469 937 4/14	664,200 332,100 2/21	146億670万	95億3097万	125億3939万 3/30
2019年 3月期	712 1,424 4/4	426 851 12/25	332,000 166,000 5/10	144億8464万	86億5620万	84億2485万 3/29
2020年 3月期	675 1,349 1/7	426 851 3/13	196,800 98,400 3/27	137億2175万	86億5620万	85億3170万 3/31
2021年 3月期	635 1,268 3/23 1,269 3/22	429 858 4/6 858 4/3	259,800 129,900 3/30	128億9784万	87億2740万	100億2784万 3/31
2022年 3月期	824 1,647 2/28	538 1,075 4/28	253,400 126,700 3/29	167億5295万	109億3468万	132億5690万 3/31
2023年 3月期	1,334 2,668 3/10	721 1,442 4/11	364,800 182,400 5/16	271億3836万	146億6773万	224億3326万 3/31
2024年 3月期	2,165 4,330 1/23	1,144 2,288 4/26	267,000 133,500 11/8	440億4389万	232億7307万	345億4073万 3/29
2025年 3月期	2,188 4,375 10/16	1,725 3,450 8/5	206,000 103,000 4/26	445億162万	350億9271万	364億5221万 3/31
2026年 3月期	2,252 6/20	1,595 3,190 4/7	175,000 87,500 4/7	458億1378万	324億4804万	377億3265万 3/31
最新	2,042 2026/9/30		29,700	415億4163万

高千穂交易（2676）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート