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
09/16	2,497	2,527	2,488	2,518	+1.12%	273,000	-	+0.36%	-	-
09/15	2,508	2,519	2,480	2,490	-0.44%	471,100	-	-0.76%	-	-
09/14	2,480	2,506	2,477	2,501	+1.71%	231,800	-	-0.36%	-	-
09/11	2,447	2,480	2,442	2,459	-0.24%	336,600	-	-2.11%	-	-
09/10	2,435	2,478	2,425	2,465	+0.69%	220,400	-	-1.99%	-	-
09/09	2,469	2,469	2,443	2,448	-1.17%	207,900	-	-2.63%	-	-
09/08	2,488	2,499	2,476	2,477	-0.44%	143,700	-	-1.43%	-	-
09/07	2,512	2,518	2,487	2,488	-0.96%	155,600	-	-0.96%	-	-
09/04	2,491	2,526	2,476	2,512	+0.36%	210,800	-	+0.08%	-	-
09/03	2,502	2,513	2,492	2,503	+0.48%	188,000	-	-0.28%	-	-
09/02	2,519	2,530	2,491	2,491	-1.58%	266,800	-	-0.91%	-	-
09/01	2,551	2,583	2,521	2,531	-0.78%	194,300	-	+0.6%	-	-
08/31	2,540	2,557	2,511	2,551	+0.43%	232,300	-	+1.43%	-	-
08/28	2,511	2,545	2,502	2,540	+0.4%	201,000	-	+1.07%	-	-
08/27	2,533	2,579	2,528	2,530	-0.94%	150,600	-	+0.76%	-	-
08/26	2,535	2,567	2,535	2,554	+0.35%	181,000	-	+1.83%	-	-
08/25	2,523	2,550	2,521	2,545	+0.99%	210,100	-	+1.6%	-	-
08/24	2,565	2,565	2,515	2,520	-1.06%	239,500	-	+0.84%	-	-
08/21	2,550	2,560	2,520	2,547	-0.59%	192,800	-	+2.17%	-	-
08/20	2,507	2,562	2,501	2,562	+2.19%	686,900	-	+3.1%	-	-
08/19	2,513	2,518	2,480	2,507	-0.04%	304,800	-	+1.21%	-	-
08/18	2,468	2,529	2,460	2,508	+1.42%	253,800	-	+1.54%	-	-
08/17	2,508	2,518	2,473	2,473	-1.59%	256,700	-	+0.49%	-	-
08/14	2,496	2,534	2,495	2,513	+0.44%	179,600	-	+2.36%	-	-
08/13	2,503	2,518	2,487	2,502	-0.04%	212,100	-	+2.25%	-	-
08/12	2,515	2,523	2,489	2,503	-0.99%	212,200	-	+2.67%	-	-
08/10	2,533	2,535	2,499	2,528	-0.78%	227,700	-	+4.16%	-	-
08/07	2,530	2,572	2,521	2,548	+0.99%	317,300	-	+5.51%	-	-
08/06	2,439	2,531	2,439	2,523	+3.23%	391,900	-	+5.08%	-	-
08/05	2,430	2,543	2,430	2,444	+0.7%	616,900	-	+2.35%	-	-
08/04	2,450	2,458	2,415	2,427	-1.3%	242,300	-	+1.97%	-	-
08/03	2,440	2,467	2,405	2,459	+1.53%	338,200	-	+3.54%	-	-
07/31	2,485	2,491	2,417	2,422	-3.58%	266,500	-	+2.37%	-	-
07/30	2,589	2,589	2,496	2,512	-3.61%	358,700	-	+6.44%	-	-
07/29	2,549	2,615	2,525	2,606	+2.6%	326,200	-	+10.89%	-	-
07/28	2,540	2,548	2,507	2,540	+0.91%	272,900	-	+8.73%	-	-
07/27	2,508	2,519	2,488	2,517	+0.8%	264,600	-	+8.26%	-	-
07/24	2,476	2,512	2,465	2,497	+0.73%	238,700	-	+7.77%	-	-
07/23	2,454	2,493	2,447	2,479	+0.94%	170,900	-	+7.41%	-	-
07/22	2,492	2,492	2,433	2,456	-1.52%	258,700	-	+6.74%	-	-
07/21	2,390	2,517	2,385	2,494	+4.57%	437,100	-	+8.53%	-	-
07/17	2,375	2,421	2,369	2,385	+0.51%	365,700	-	+3.88%	-	-
07/16	2,348	2,408	2,345	2,373	+1.19%	294,800	-	+3.08%	-	-
07/15	2,370	2,378	2,341	2,345	-1.05%	282,000	-	+1.52%	-	-
07/14	2,355	2,405	2,348	2,370	+2.24%	415,700	-	+2.2%	-	-
07/13	2,308	2,336	2,302	2,318	+1.18%	230,400	-	-0.34%	-	-
07/10	2,330	2,346	2,291	2,291	-1.59%	313,400	-	-1.97%	-	-
07/09	2,291	2,354	2,287	2,328	+1.22%	338,700	-	-0.68%	-	-
07/08	2,271	2,312	2,270	2,300	+0.83%	225,000	-	-2.42%	-	-
07/07	2,249	2,308	2,231	2,281	+1.92%	316,500	-	-3.35%	-	-
07/06	2,212	2,245	2,203	2,238	+1.18%	260,900	-	-5.29%	-	-
07/03	2,237	2,248	2,206	2,212	+0.32%	209,900	-	-6.55%	-	-
07/02	2,200	2,217	2,172	2,205	+0.59%	512,200	-	-7.08%	-	-
07/01	2,250	2,254	2,192	2,192	-2.75%	270,500	-	-7.86%	-	-
06/30	2,290	2,296	2,240	2,254	-1.66%	249,600	-	-5.41%	-	-
06/29	2,275	2,297	2,262	2,292	+1.69%	288,200	-	-3.9%	-	-
06/26	2,231	2,277	2,229	2,254	-0.79%	390,600	-	-5.53%	-	-
06/25	2,249	2,289	2,215	2,272	+1.07%	308,200	-	-4.94%	-	-
06/24	2,262	2,280	2,248	2,248	-0.62%	278,100	-	-6.06%	-	-
06/23	2,260	2,276	2,246	2,262	-0.09%	288,900	-	-5.63%	-	-
06/22	2,300	2,310	2,256	2,264	-2.71%	369,400	-	-5.67%	-	-
06/19	2,270	2,327	2,261	2,327	+2.74%	441,100	-	-3.04%	-	-
06/18	2,293	2,312	2,255	2,265	-1.65%	442,400	-	-5.51%	-	-
06/17	2,378	2,394	2,274	2,303	-3.24%	591,300	-	-3.84%	-	-
06/16	2,416	2,416	2,355	2,380	-2.82%	428,200	-	-0.42%	-	-
06/15	2,505	2,515	2,440	2,449	-2.74%	384,500	-	+2.9%	-	-
06/12	2,545	2,567	2,508	2,518	-2.1%	416,600	-	+6.29%	-	-
06/11	2,565	2,589	2,505	2,572	+0.12%	569,100	-	+9.31%	-	-
06/10	2,590	2,654	2,569	2,569	+0.08%	695,400	-	+10.07%	-	-
06/09	2,550	2,621	2,542	2,567	-0.12%	861,800	-	+10.84%	-	-
06/08	2,460	2,588	2,460	2,570	+4.22%	1,151,900	-	+11.84%	-	-
06/05	2,659	2,664	2,420	2,466	-7.54%	2,231,900	-	+8.16%	-	-
06/04	2,699	2,699	2,473	2,667	+12.34%	2,658,800	-	+17.75%	-	-
06/03	2,347	2,380	2,340	2,374	+0.85%	249,500	-	+5.89%	-	-
06/02	2,310	2,368	2,290	2,354	+0.6%	272,700	-	+5.51%	-	-
06/01	2,356	2,363	2,316	2,340	-1.27%	312,200	-	+5.31%	-	-
05/29	2,345	2,402	2,341	2,370	+1.54%	560,300	-	+7%	-	-
05/28	2,308	2,335	2,289	2,334	+1.04%	308,400	-	+5.71%	-	-
05/27	2,300	2,316	2,271	2,310	+0.09%	279,500	-	+4.9%	-	-
05/26	2,286	2,308	2,260	2,308	+0.39%	286,000	-	+5.05%	-	-
05/25	2,350	2,373	2,286	2,299	-3%	331,200	-	+4.93%	-	-
05/22	2,344	2,370	2,313	2,370	+1.11%	287,700	-	+8.42%	-	-
05/21	2,344	2,384	2,343	2,344	+0.17%	404,700	-	+7.57%	-	-
05/20	2,359	2,383	2,334	2,340	+0.04%	343,800	-	+7.64%	-	-
05/19	2,280	2,359	2,266	2,339	+3.4%	487,700	-	+7.74%	-	-
05/18	2,250	2,268	2,231	2,262	+0.58%	320,200	-	+4.34%	-	-
05/15	2,211	2,249	2,207	2,249	+1.4%	332,400	-	+3.74%	-	-
05/14	2,180	2,218	2,170	2,218	+1.74%	278,500	-	+2.31%	-	-
05/13	2,135	2,188	2,117	2,180	+1.77%	304,700	-	+0.65%	-	-
05/12	2,140	2,151	2,119	2,142	-0.51%	277,000	-	-1.15%	-	-
05/11	2,110	2,168	2,089	2,153	+1.51%	506,100	-	-0.69%	-	-
05/08	2,113	2,126	2,073	2,121	+0.33%	482,200	-	-2.17%	-	-
05/07	2,110	2,129	2,103	2,114	+0.19%	311,300	-	-2.58%	-	-
05/01	2,114	2,122	2,100	2,110	-0.61%	173,900	-	-2.85%	-	-
04/30	2,115	2,130	2,102	2,123	+0.19%	298,700	-	-2.39%	-	-
04/28	2,096	2,119	2,092	2,119	+1.05%	240,300	-	-2.62%	-	-
04/27	2,085	2,110	2,080	2,097	+0.67%	259,200	-	-3.67%	-	-
04/24	2,094	2,099	2,062	2,083	-0.53%	367,000	-	-4.36%	-	-
04/23	2,121	2,121	2,077	2,094	-1.32%	458,000	-	-3.99%	-	-
04/22	2,173	2,177	2,113	2,122	-2.35%	329,500	-	-2.84%	-	-

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	1,030 12/30	247 4/1	3,246,500 5/21	-	-	1017億5539万 3/31
2011年 3月期	978 4/2	539 10/18	1,482,700 2/7	1033億4037万	569億5343万	747億515万 3/31
2012年 3月期	894 7/20	553 1/17	2,291,800 6/10	944億6451万	584億3274万	612億8570万 3/30
2013年 3月期	583 4/2	303 11/14	3,023,600 3/26	616億269万	320億1649万	453億3028万 3/29
2014年 3月期	645 7/10	387 4/4	4,756,300 11/7	681億5392万	408億9235万	635億3545万 3/31
2015年 3月期	1,003 2/27	543 4/9	1,985,700 9/19	1123億4165万	608億1906万	943億5597万 3/31
2016年 3月期	1,002 12/2	776 9/4	2,645,500 5/22	1122億2964万	869億1637万	843億1511万 3/31
2017年 3月期	1,154 12/13	801 5/27	1,667,600 2/8	1292億5450万	897億1651万	994億3025万 3/31
2018年 3月期	1,432 1/30 1/29	978 5/22 5/18	2,759,400 11/8	1603億9207万	1095億4151万	1362億2349万 3/30
2019年 3月期	1,293 4/12	932 2/12	1,997,100 2/4	1448億2328万	1043億8925万	1074億6875万 3/29
2020年 3月期	1,247 12/9	780 3/17	1,691,100 2/5	1396億7102万	873億6439万	955億7868万 3/31
2021年 3月期	1,326 3/26	821 4/6	3,037,400 3/29	1485億1947万	919億5662万	1327億1363万 3/31
2022年 3月期	1,243 4/1	998 12/2 12/1	2,621,900 3/29	1392億2300万	1117億8162万	1161億59万 3/31
2023年 3月期	1,374 3/10	1,078 4/18	2,084,500 3/30	1538億9574万	1207億4207万	1262億1401万 3/31
2024年 3月期	1,664 2/5	1,277 4/7	2,907,000 3/27	1863億7737万	1430億3119万	1626億5841万 3/29
2025年 3月期	1,943 3/27	1,515 5/23	2,480,900 3/27	2176億2695万	1696億8853万	1966億5931万 3/31
2026年 3月期	2,276 2/13	1,690 4/7	2,229,000 3/27	2549億2482万	1892億8952万	2283億9778万 3/31
最新	2,518 2026/9/16		273,000	2820億3019万

エディオン（2730）の時価総額の推移

2026/04/22～2026/09/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート