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
09/28	2,612	2,623	2,541	2,555	-2.29%	683,700	-	+0.39%	-	-
09/25	2,595	2,624	2,574	2,615	+0.62%	374,200	-	+2.99%	-	-
09/24	2,647	2,665	2,589	2,599	-1.81%	574,400	-	+2.73%	-	-
09/18	2,670	2,670	2,615	2,647	-0.71%	410,400	-	+4.96%	-	-
09/17	2,610	2,677	2,604	2,666	+2.46%	504,600	-	+6%	-	-
09/16	2,599	2,633	2,576	2,602	-0.19%	438,900	-	+3.87%	-	-
09/15	2,631	2,666	2,601	2,607	-0.23%	429,600	-	+4.32%	-	-
09/14	2,506	2,613	2,506	2,613	+4.31%	496,600	-	+4.77%	-	-
09/11	2,437	2,513	2,402	2,505	+1.09%	439,300	-	+0.6%	-	-
09/10	2,460	2,488	2,449	2,478	+0.2%	309,300	-	-0.44%	-	-
09/09	2,470	2,518	2,446	2,473	-0.28%	424,800	-	-0.6%	-	-
09/08	2,460	2,494	2,426	2,480	+1.22%	441,200	-	-0.2%	-	-
09/07	2,480	2,482	2,442	2,450	-1.8%	397,400	-	-1.41%	-	-
09/04	2,529	2,534	2,491	2,495	-1.34%	373,900	-	+0.48%	-	-
09/03	2,510	2,552	2,503	2,529	+0.92%	379,500	-	+1.98%	-	-
09/02	2,550	2,553	2,503	2,506	-2.19%	399,100	-	+1.38%	-	-
09/01	2,614	2,625	2,561	2,562	-1.91%	483,000	-	+4.61%	-	-
08/31	2,620	2,629	2,583	2,612	+0.27%	535,900	-	+8.47%	-	-
08/28	2,513	2,606	2,509	2,605	+3.78%	573,900	-	+10.29%	-	-
08/27	2,499	2,560	2,485	2,510	-0.28%	351,300	-	+8.33%	-	-
08/26	2,539	2,566	2,509	2,517	-0.28%	424,000	-	+10.69%	-	-
08/25	2,496	2,593	2,488	2,524	+1.86%	747,400	-	+13.03%	-	-
08/24	2,540	2,549	2,476	2,478	-2.44%	536,400	-	+13.1%	-	-
08/21	2,498	2,590	2,486	2,540	+3%	1,233,600	-	+18.08%	-	-
08/20	2,441	2,488	2,420	2,466	+2.71%	850,300	-	+17.04%	-	-
08/19	2,397	2,435	2,381	2,401	+0.42%	724,900	-	+16.16%	-	-
08/18	2,380	2,412	2,359	2,391	-0.5%	811,000	-	+17.84%	-	-
08/17	2,430	2,459	2,388	2,403	-2.83%	850,600	-	+20.75%	-	-
08/14	2,424	2,482	2,371	2,473	+3%	919,900	-	+26.76%	-	-
08/13	2,426	2,434	2,368	2,401	-2.12%	856,500	-	+25.71%	-	-
08/12	2,488	2,538	2,440	2,453	-1.01%	754,800	-	+31.11%	-	-
08/10	2,510	2,516	2,442	2,478	-1.2%	790,800	-	+35.34%	-	-
08/07	2,476	2,514	2,456	2,508	+0.36%	865,100	-	+40.35%	-	-
08/06	2,485	2,523	2,432	2,499	+2.63%	1,097,700	-	+43.46%	-	-
08/05	2,428	2,477	2,379	2,435	+1.33%	1,242,300	-	+43.49%	-	-
08/04	2,529	2,545	2,403	2,403	-3.07%	1,497,500	-	+45.2%	-	-
08/03	2,457	2,501	2,348	2,479	+2.86%	2,108,100	-	+53.4%	-	-
07/31	2,264	2,481	2,234	2,410	-0.17%	3,838,100	-	+53.31%	-	-
07/30	2,329	2,499	2,321	2,414	+3.61%	5,192,500	-	+57.78%	-	-
07/29	2,190	2,330	2,190	2,330	+20.73%	3,630,000	-	+56.69%	-	-
07/28	1,930	1,930	1,930	1,930	+26.14%	318,900	-	+33.29%	-	-
07/27	1,494	1,530	1,490	1,530	+3.73%	780,300	-	+7.44%	-	-
07/24	1,460	1,475	1,451	1,475	+0.61%	495,400	-	+4.09%	-	-
07/23	1,447	1,480	1,440	1,466	+0.76%	352,300	-	+3.82%	-	-
07/22	1,480	1,488	1,444	1,455	-2.22%	469,100	-	+3.49%	-	-
07/21	1,473	1,530	1,467	1,488	+1.43%	496,700	-	+6.06%	-	-
07/17	1,480	1,501	1,455	1,467	-0.74%	571,300	-	+4.94%	-	-
07/16	1,444	1,479	1,441	1,478	+2.85%	384,700	-	+6.03%	-	-
07/15	1,457	1,469	1,434	1,437	-2.04%	254,700	-	+3.46%	-	-
07/14	1,451	1,469	1,450	1,467	+1.45%	323,900	-	+5.77%	-	-
07/13	1,442	1,459	1,435	1,446	+0.77%	252,100	-	+4.56%	-	-
07/10	1,429	1,457	1,421	1,435	+0.42%	250,000	-	+3.99%	-	-
07/09	1,417	1,436	1,401	1,429	+0.28%	340,000	-	+3.7%	-	-
07/08	1,450	1,453	1,424	1,425	-1.18%	252,400	-	+3.64%	-	-
07/07	1,445	1,459	1,436	1,442	-0.21%	408,800	-	+5.03%	-	-
07/06	1,393	1,445	1,383	1,445	+4.86%	627,000	-	+5.4%	-	-
07/03	1,410	1,411	1,378	1,378	-0.93%	292,700	-	+0.66%	-	-
07/02	1,388	1,410	1,378	1,391	+1.61%	393,700	-	+1.61%	-	-
07/01	1,386	1,396	1,363	1,369	-1.37%	251,100	-	+0.15%	-	-
06/30	1,415	1,415	1,386	1,388	-2.6%	339,300	-	+1.39%	-	-
06/29	1,390	1,425	1,378	1,425	+3.26%	541,800	-	+4.01%	-	-
06/26	1,343	1,390	1,341	1,380	+1.62%	420,000	-	+0.8%	-	-
06/25	1,352	1,361	1,328	1,358	+1.8%	412,900	-	-0.88%	-	-
06/24	1,370	1,385	1,334	1,334	-1.26%	474,700	-	-2.77%	-	-
06/23	1,340	1,363	1,321	1,351	+0.37%	507,900	-	-1.82%	-	-
06/22	1,338	1,365	1,331	1,346	+0.6%	401,500	-	-2.53%	-	-
06/19	1,367	1,369	1,330	1,338	-1.04%	460,000	-	-3.25%	-	-
06/18	1,347	1,377	1,345	1,352	+1.27%	499,100	-	-2.59%	-	-
06/17	1,366	1,374	1,335	1,335	-1.77%	503,100	-	-4.09%	-	-
06/16	1,364	1,366	1,347	1,359	-1.38%	435,000	-	-2.79%	-	-
06/15	1,374	1,389	1,369	1,378	+1.03%	281,700	-	-1.64%	-	-
06/12	1,360	1,366	1,344	1,364	+0.22%	429,800	-	-2.78%	-	-
06/11	1,367	1,369	1,348	1,361	-1.31%	407,000	-	-3.2%	-	-
06/10	1,369	1,390	1,360	1,379	+0.58%	361,200	-	-2.06%	-	-
06/09	1,389	1,395	1,367	1,371	-0.58%	360,900	-	-2.7%	-	-
06/08	1,375	1,417	1,364	1,379	+0.07%	527,200	-	-2.2%	-	-
06/05	1,375	1,394	1,375	1,378	+1.7%	370,400	-	-2.41%	-	-
06/04	1,367	1,386	1,355	1,355	-1.74%	368,000	-	-4.17%	-	-
06/03	1,366	1,388	1,341	1,379	-0.22%	425,300	-	-2.68%	-	-
06/02	1,383	1,391	1,356	1,382	-0.07%	345,400	-	-2.68%	-	-
06/01	1,390	1,423	1,383	1,383	0%	509,200	-	-2.88%	-	-
05/29	1,378	1,406	1,378	1,383	+1.84%	559,500	-	-3.08%	-	-
05/28	1,397	1,397	1,355	1,358	-2.86%	668,300	-	-5.1%	-	-
05/27	1,405	1,415	1,386	1,398	-1.55%	432,700	-	-2.65%	-	-
05/26	1,405	1,433	1,398	1,420	+1.57%	431,100	-	-1.25%	-	-
05/25	1,418	1,418	1,388	1,398	-0.57%	552,500	-	-2.92%	-	-
05/22	1,414	1,421	1,394	1,406	-0.64%	443,300	-	-2.5%	-	-
05/21	1,411	1,449	1,401	1,415	-1.26%	474,300	-	-1.94%	-	-
05/20	1,470	1,470	1,425	1,433	-2.18%	406,400	-	-0.83%	-	-
05/19	1,445	1,469	1,436	1,465	+4.49%	575,100	-	+1.31%	-	-
05/18	1,470	1,470	1,402	1,402	-4.17%	660,300	-	-3.04%	-	-
05/15	1,455	1,488	1,455	1,463	+1.25%	583,200	-	+1.04%	-	-
05/14	1,483	1,494	1,420	1,445	-3.79%	835,600	-	-0.21%	-	-
05/13	1,452	1,517	1,410	1,502	+5.63%	1,282,800	-	+3.73%	-	-
05/12	1,443	1,443	1,401	1,422	-1.25%	528,600	-	-1.73%	-	-
05/11	1,424	1,445	1,421	1,440	+1.05%	337,100	-	-0.55%	-	-
05/08	1,425	1,455	1,412	1,425	+0.21%	414,000	-	-1.52%	-	-
05/07	1,394	1,432	1,393	1,422	+2.38%	435,500	-	-1.59%	-	-
05/01	1,413	1,417	1,388	1,389	-2.18%	416,300	-	-4.01%	-	-
04/30	1,416	1,423	1,400	1,420	-0.28%	311,000	-	-2.07%	-	-

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	731 146,100 6/5	510 101,900 2/5	767,800 3,839 8/5	-	-	377億5360万 3/31
2011年 3月期	799 159,600 3/9 159,700 3/4	506 101,100 5/26	1,046,600 5,233 3/14	554億1590万	350億8170万	494億1280万 3/31
2012年 3月期	740 148,000 8/12	556 111,300 1/10 111,200 11/30	371,000 1,855 11/4	513億5600万	385億8640万	475億3900万 3/30
2013年 3月期	835 1,670 3/26	486 971 10/4 971 10/3	750,200 375,100 10/3	579億4900万	336億9370万	537億8500万 3/29
2014年 3月期	1,123 2,245 5/9	697 1,394 4/2	1,626,200 813,100 10/15	779億150万	483億7180万	497億7570万 3/31
2015年 3月期	1,087 2,174 3/11	639 1,278 5/22	2,770,800 1,385,400 3/9	754億3780万	443億4660万	607億2635万 3/31
2016年 3月期	1,123 2,245 12/18	715 1,430 8/25	2,222,200 1,111,100 5/28	779億150万	496億2100万	623億8554万 3/31
2017年 3月期	986 1,972 4/21	568 1,136 11/9	710,600 355,300 4/28	684億2840万	394億1920万	383億6035万 3/31
2018年 3月期	654 1,308 4/26	544 1,088 11/8	1,736,400 868,200 2/21	453億8760万	377億5360万	386億9219万 3/30
2019年 3月期	624 1,247 7/20	316 631 2/7	1,036,800 518,400 2/7	432億7090万	218億9570万	240億2499万 3/29
2020年 3月期	403 805 4/10	130 260 3/13	1,314,800 657,400 2/17	279億3350万	90億2200万	94億2417万 3/31
2021年 3月期	325 650 2/25	128 255 4/6	4,243,200 2,121,600 5/21	225億5500万	88億4850万	186億2305万 3/31
2022年 3月期	504 1,008 3/25	214 427 5/14	4,347,800 2,173,900 3/24	349億7760万	148億1690万	290億9853万 3/31
2023年 3月期	2,310 4,620 3/7	401 801 4/15	10,332,800 5,166,400 2/15	1603億1400万	277億9470万	1353億974万 3/31
2024年 3月期	3,380 8/8	1,070 12/6	14,528,400 1/25	2345億7200万	742億5800万	1115億5670万 3/29
2025年 3月期	2,579 9/27	1,120 8/5	5,393,300 11/15	1687億4177万	732億8064万	1081億3219万 3/31
2026年 3月期	2,498 8/6	1,375 3/30	4,382,400 7/31	1634億4201万	899億6508万	877億7594万 3/31
最新	2,555 2026/9/28		683,700	1671億7147万

円谷フィールズ HD（2767）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート