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
09/25	2,484	2,520	2,484	2,516	+1.29%	8,300	-	-0.79%	-	-
09/24	2,515	2,515	2,484	2,484	-1.23%	14,200	-	-2.09%	-	-
09/18	2,506	2,517	2,506	2,515	+0.12%	4,800	-	-0.95%	-	-
09/17	2,489	2,517	2,489	2,512	+0.64%	10,000	-	-1.06%	-	-
09/16	2,461	2,496	2,461	2,496	+0.77%	6,900	-	-1.65%	-	-
09/15	2,447	2,484	2,447	2,477	+0.57%	6,300	-	-2.36%	-	-
09/14	2,445	2,486	2,445	2,463	+1.36%	7,200	-	-2.96%	-	-
09/11	2,450	2,453	2,425	2,430	-1.18%	17,500	-	-4.29%	-	-
09/10	2,469	2,475	2,457	2,459	-0.65%	9,900	-	-3.23%	-	-
09/09	2,497	2,497	2,475	2,475	-1%	14,200	-	-2.52%	-	-
09/08	2,500	2,515	2,500	2,500	-0.71%	10,500	-	-1.46%	-	-
09/07	2,532	2,534	2,514	2,518	-1.18%	13,500	-	-0.67%	-	-
09/04	2,537	2,554	2,528	2,548	+0.43%	8,200	-	+0.59%	-	-
09/03	2,532	2,554	2,530	2,537	-0.08%	5,800	-	+0.2%	-	-
09/02	2,540	2,568	2,539	2,539	-0.35%	9,500	-	+0.24%	-	-
09/01	2,561	2,587	2,548	2,548	-0.93%	18,300	-	+0.63%	-	-
08/31	2,570	2,590	2,560	2,572	-0.39%	9,900	-	+1.62%	-	-
08/28	2,580	2,589	2,550	2,582	-0.46%	19,200	-	+2.14%	-	-
08/27	2,623	2,623	2,587	2,594	-1.11%	8,300	-	+2.73%	-	-
08/26	2,614	2,627	2,614	2,623	+0.34%	5,000	-	+4%	-	-
08/25	2,602	2,642	2,580	2,614	+0.27%	20,800	-	+3.81%	-	-
08/24	2,600	2,619	2,581	2,607	+0.19%	15,200	-	+3.74%	-	-
08/21	2,571	2,614	2,571	2,602	-0.72%	11,800	-	+3.79%	-	-
08/20	2,577	2,621	2,564	2,621	+1.91%	21,700	-	+4.8%	-	-
08/19	2,544	2,572	2,529	2,572	+0.94%	18,200	-	+3.09%	-	-
08/18	2,528	2,556	2,512	2,548	+0.79%	16,900	-	+2.29%	-	-
08/17	2,513	2,534	2,502	2,528	+0.56%	11,200	-	+1.57%	-	-
08/14	2,461	2,514	2,461	2,514	+1.49%	11,600	-	+1.09%	-	-
08/13	2,464	2,494	2,464	2,477	0%	8,000	-	-0.32%	-	-
08/12	2,505	2,505	2,464	2,477	-1.04%	9,800	-	-0.32%	-	-
08/10	2,502	2,525	2,495	2,503	+0.16%	8,800	-	+0.85%	-	-
08/07	2,439	2,500	2,439	2,499	+1.38%	22,400	-	+0.81%	-	-
08/06	2,444	2,492	2,417	2,465	+1.78%	13,900	-	-0.44%	-	-
08/05	2,412	2,432	2,412	2,422	+0.33%	8,100	-	-2.1%	-	-
08/04	2,446	2,446	2,414	2,414	-1.59%	11,000	-	-2.43%	-	-
08/03	2,468	2,473	2,446	2,453	-0.49%	11,200	-	-0.89%	-	-
07/31	2,540	2,540	2,465	2,465	-2.3%	13,200	-	-0.28%	-	-
07/30	2,524	2,542	2,513	2,523	-1.98%	13,500	-	+2.23%	-	-
07/29	2,513	2,576	2,513	2,574	+2.43%	17,100	-	+4.51%	-	-
07/28	2,524	2,540	2,513	2,513	-0.44%	12,900	-	+2.32%	-	-
07/27	2,508	2,525	2,501	2,524	+1.32%	12,000	-	+3.02%	-	-
07/24	2,508	2,508	2,464	2,491	-0.68%	7,300	-	+1.88%	-	-
07/23	2,518	2,521	2,493	2,508	-0.4%	4,100	-	+2.7%	-	-
07/22	2,516	2,519	2,485	2,518	+0.28%	9,200	-	+3.32%	-	-
07/21	2,500	2,519	2,495	2,511	+1.05%	12,800	-	+3.29%	-	-
07/17	2,460	2,495	2,460	2,485	+1.02%	6,300	-	+2.43%	-	-
07/16	2,462	2,477	2,460	2,460	-0.4%	4,600	-	+1.61%	-	-
07/15	2,474	2,480	2,462	2,470	+0.37%	4,900	-	+2.15%	-	-
07/14	2,497	2,504	2,461	2,461	-0.73%	7,800	-	+1.95%	-	-
07/13	2,487	2,495	2,475	2,479	-0.32%	3,900	-	+2.86%	-	-
07/10	2,496	2,496	2,471	2,487	+0.69%	5,200	-	+3.37%	-	-
07/09	2,485	2,496	2,464	2,470	-0.72%	6,600	-	+2.87%	-	-
07/08	2,455	2,494	2,455	2,488	+1.34%	9,600	-	+3.8%	-	-
07/07	2,442	2,460	2,426	2,455	+1.45%	7,700	-	+2.63%	-	-
07/06	2,433	2,450	2,420	2,420	0%	8,500	-	+1.38%	-	-
07/03	2,434	2,456	2,420	2,420	-0.58%	8,600	-	+1.51%	-	-
07/02	2,440	2,449	2,418	2,434	+0.79%	7,400	-	+2.18%	-	-
07/01	2,429	2,430	2,414	2,415	-0.04%	4,600	-	+1.43%	-	-
06/30	2,431	2,443	2,410	2,416	-0.58%	9,400	-	+1.43%	-	-
06/29	2,405	2,430	2,404	2,430	+2.06%	15,100	-	+2.06%	-	-
06/26	2,381	2,405	2,373	2,381	+0.42%	9,100	-	+0.08%	-	-
06/25	2,385	2,402	2,371	2,371	-1%	13,500	-	-0.42%	-	-
06/24	2,390	2,416	2,385	2,395	+0.17%	6,900	-	+0.5%	-	-
06/23	2,390	2,410	2,370	2,391	+0.42%	5,500	-	+0.29%	-	-
06/22	2,390	2,400	2,359	2,381	-0.38%	7,500	-	-0.25%	-	-
06/19	2,405	2,405	2,377	2,390	-0.5%	11,200	-	+0.08%	-	-
06/18	2,400	2,404	2,381	2,402	+0.38%	8,200	-	+0.38%	-	-
06/17	2,373	2,398	2,373	2,393	+1.06%	11,300	-	-0.21%	-	-
06/16	2,381	2,390	2,357	2,368	-0.55%	10,600	-	-1.46%	-	-
06/15	2,392	2,396	2,378	2,381	+0.08%	12,300	-	-1.16%	-	-
06/12	2,378	2,390	2,365	2,379	-0.04%	12,200	-	-1.41%	-	-
06/11	2,370	2,380	2,354	2,380	+0.42%	6,100	-	-1.61%	-	-
06/10	2,346	2,376	2,344	2,370	+1.11%	12,000	-	-2.23%	-	-
06/09	2,364	2,376	2,337	2,344	-1.47%	13,000	-	-3.5%	-	-
06/08	2,353	2,396	2,353	2,379	+0.08%	15,500	-	-2.34%	-	-
06/05	2,355	2,387	2,351	2,377	+0.93%	8,000	-	-2.62%	-	-
06/04	2,354	2,373	2,352	2,355	-0.55%	4,400	-	-3.68%	-	-
06/03	2,330	2,369	2,330	2,368	+1.24%	10,300	-	-3.35%	-	-
06/02	2,330	2,354	2,308	2,339	+0.3%	23,200	-	-4.73%	-	-
06/01	2,385	2,385	2,332	2,332	-2.3%	24,600	-	-5.24%	-	-
05/29	2,408	2,420	2,387	2,387	-0.54%	9,500	-	-3.32%	-	-
05/28	2,411	2,414	2,388	2,400	-1.23%	17,200	-	-3.03%	-	-
05/27	2,404	2,430	2,385	2,430	+1.08%	14,200	-	-2.02%	-	-
05/26	2,380	2,407	2,378	2,404	+1.01%	14,000	-	-3.22%	-	-
05/25	2,420	2,420	2,380	2,380	-1.57%	25,000	-	-4.38%	-	-
05/22	2,429	2,429	2,405	2,418	-0.45%	18,500	-	-3.09%	-	-
05/21	2,449	2,449	2,429	2,429	-0.16%	8,100	-	-2.88%	-	-
05/20	2,448	2,465	2,427	2,433	-0.57%	17,200	-	-2.91%	-	-
05/19	2,448	2,485	2,447	2,447	+0.99%	19,100	-	-2.59%	-	-
05/18	2,520	2,520	2,416	2,423	-3.81%	46,700	-	-3.77%	-	-
05/15	2,511	2,528	2,500	2,519	+0.32%	8,400	-	-0.2%	-	-
05/14	2,511	2,514	2,495	2,511	0%	4,700	-	-0.63%	-	-
05/13	2,518	2,524	2,509	2,511	-0.28%	4,000	-	-0.75%	-	-
05/12	2,512	2,519	2,508	2,518	+0.56%	4,000	-	-0.55%	-	-
05/11	2,505	2,511	2,498	2,504	-0.04%	12,400	-	-1.22%	-	-
05/08	2,501	2,521	2,496	2,505	-0.08%	10,400	-	-1.22%	-	-
05/07	2,513	2,516	2,501	2,507	0%	8,100	-	-1.22%	-	-
05/01	2,520	2,520	2,491	2,507	-0.52%	13,400	-	-1.34%	-	-
04/30	2,518	2,522	2,506	2,520	+0.56%	14,600	-	-0.94%	-	-
04/28	2,480	2,506	2,472	2,506	+1.58%	16,400	-	-1.61%	-	-

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	1,445 3/8	1,130 4/13	16,000 7/6	-	-	175億9332万 3/26
2011年 3月期	1,389 3/11	1,236 6/9	14,000 6/17	172億2137万	153億2442万	156億9637万 3/30
2012年 3月期	1,535 3/27 3/26 他2件	1,247 4/28	14,000 6/15	190億3154万	154億6080万	185億9760万 3/30
2013年 3月期	1,619 3/26	1,376 9/12	14,000 6/14	200億7300万	170億6019万	185億7280万 3/29
2014年 3月期	1,798 2/6	1,435 4/2	34,100 2/26	222億9232万	177億9170万	154億8040万 3/31
2015年 3月期	2,350 11/27	1,600 5/13 4/16 他3件	235,200 1/29	270億9174万	198億3744万	215億1492万 3/31
2016年 3月期	2,109 4/8	1,892 8/25	38,300 10/29	243億1339万	218億1173万	209億6326万 3/31
2017年 3月期	2,160 3/28	1,840 8/24	30,900 3/28	249億134万	212億1225万	215億4602万 3/31
2018年 3月期	2,194 2/1	2,045 4/17 4/14	43,200 10/30	229億6834万	235億7557万	219億6237万 3/30
2019年 3月期	2,500 6/14	1,900 12/25	44,900 3/26	261億7177万	198億9054万	226億1759万 3/29
2020年 3月期	2,300 3/26	1,855 3/13	50,100 3/27	240億7803万	194億1945万	223億6584万 3/31
2021年 3月期	2,942 3/18	2,015 4/3	83,900 3/29	307億9894万	210億9445万	271億1619万 3/31
2022年 3月期	2,920 3/1	2,235 12/3	60,900 3/29	305億6863万	233億9756万	277億1100万 3/31
2023年 3月期	3,240 3/10 3/9	2,782 5/11	53,800 3/29	339億1862万	291億2395万	304億1523万 3/31
2024年 3月期	3,145 4/4	2,763 12/18	75,400 3/27	329億2409万	289億2504万	283億5142万 3/29
2025年 3月期	3,000 11/8	2,713 8/9	94,800 3/27	314億587万	284億161万	271億6732万 3/31
2026年 3月期	2,836 2/9	2,450 11/11	77,900 3/27	279億8742万	241億7813万	248億4428万 3/31
最新	2,516 2026/9/25		8,300	248億2946万

エバラ食品工業（2819）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート