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
03/27	19,300	20,580	19,075	20,270	-4.23%	37,035,800	11兆605億	-3.83%	24.38	11.3
03/26	21,680	21,900	20,945	21,165	-5.7%	34,436,500	11兆5489億	+0.19%	25.45	11.8
03/25	21,565	22,445	21,410	22,445	+6.37%	34,892,500	12兆2473億	+6.01%	26.99	12.52
03/24	21,800	22,280	20,025	21,100	-1.7%	51,140,900	11兆5134億	-0.31%	25.37	11.77
03/23	21,360	21,835	20,800	21,465	-4%	37,435,300	11兆6999億	+1.08%	25.81	11.97
03/19	22,900	23,240	22,080	22,360	-4.4%	37,245,300	12兆1877億	+5.35%	26.89	12.47
03/18	22,610	23,410	22,370	23,390	+8.24%	40,719,000	12兆7491億	+10.94%	28.13	13.04
03/17	23,280	23,380	21,400	21,610	-4.44%	37,429,100	11兆7789億	+3.38%	25.99	12.05
03/16	21,600	22,630	21,245	22,615	+7.36%	34,598,000	12兆3267億	+8.71%	27.2	12.61
03/13	20,245	21,190	20,125	21,065	-0.85%	24,786,100	11兆4819億	+1.86%	25.33	11.75
03/12	21,000	22,345	20,925	21,245	-0.63%	35,580,800	11兆5800億	+2.77%	25.55	11.85
03/11	20,605	21,590	20,565	21,380	+9.25%	27,693,000	11兆6535億	+3.51%	25.71	11.92
03/10	20,000	20,060	19,090	19,570	+8.54%	30,717,700	10兆6670億	-4.69%	23.53	10.91
03/09	17,975	18,320	16,850	18,030	-9.74%	41,809,900	9兆8276億	-12.5%	21.68	10.05
03/06	20,000	20,090	18,965	19,975	-1.6%	28,463,300	10兆8877億	-3.29%	24.02	11.14
03/05	20,480	21,245	20,190	20,300	+5.48%	29,308,000	11兆649億	-1.52%	24.41	11.32
03/04	19,600	20,490	18,300	19,245	-4.73%	38,939,900	10兆4898億	-6.3%	23.14	10.73
03/03	21,660	22,465	19,960	20,200	-6.11%	35,142,600	11兆104億	-1.3%	24.29	11.26
03/02	20,700	21,790	20,630	21,515	+1.44%	19,765,100	11兆7271億	+5.71%	25.87	12
02/27	20,800	21,335	20,775	21,210	-0.14%	19,700,000	11兆5609億	+4.95%	25.51	11.83
02/26	21,650	21,990	20,400	21,240	-1.05%	28,150,500	11兆5772億	+6.09%	25.54	11.84
02/25	21,650	22,075	20,890	21,465	-3.61%	28,552,000	11兆6999億	+8.52%	25.81	11.97
02/24	21,175	22,780	21,005	22,270	+8.32%	32,544,900	12兆1387億	+14.04%	26.78	12.42
02/20	21,270	21,380	20,190	20,560	-3.25%	27,254,000	11兆1942億	+6.93%	24.72	11.47
02/19	22,320	22,750	21,250	21,250	-0.79%	24,035,000	11兆5699億	+12.13%	25.55	11.85
02/18	21,800	21,935	21,300	21,420	-4.25%	17,719,500	11兆6625億	+14.96%	25.76	11.94
02/17	22,300	22,635	21,725	22,370	+0.31%	19,585,700	12兆1797億	+22.09%	26.9	12.47
02/16	23,030	23,570	22,300	22,300	-2.39%	26,902,800	12兆1416億	+24.34%	26.82	12.44
02/13	24,400	24,420	22,050	22,845	+7.89%	58,426,100	12兆4383億	+30.07%	27.47	12.74
02/12	19,785	21,175	19,480	21,175	+12.36%	35,993,800	11兆5291億	+23.42%	25.46	11.81
02/10	18,870	19,620	18,505	18,845	-0.29%	27,156,200	10兆2605億	+12.35%	22.66	10.51
02/09	20,695	20,710	18,900	18,900	-1.02%	28,238,500	10兆2904億	+14.73%	22.73	10.54
02/06	18,700	19,765	18,280	19,095	-2.23%	34,703,800	10兆3966億	+18.34%	22.96	10.65
02/05	19,100	19,875	18,900	19,530	-6.56%	34,194,000	10兆6334億	+23.62%	23.49	10.89
02/04	20,770	21,115	20,180	20,900	+0.55%	31,616,400	11兆3793億	+35.07%	25.13	11.65
02/03	19,960	20,995	19,730	20,785	+13.21%	38,472,000	11兆3167億	+37.92%	24.99	11.59
02/02	19,860	21,135	18,350	18,360	-14.04%	50,445,600	9兆9964億	+25.21%	22.08	10.24
01/30	20,300	21,610	20,165	21,360	+10.99%	46,089,200	11兆6298億	+49.1%	25.69	11.91
01/29	19,800	20,325	18,635	19,245	+1.58%	37,021,200	10兆4782億	+38.68%	23.14	10.73
01/28	18,850	19,525	18,505	18,945	+2.68%	34,497,200	10兆3149億	+40.53%	22.78	10.56
01/27	17,495	18,450	17,400	18,450	+5.73%	28,112,500	10兆454億	+40.81%	22.19	10.29
01/26	17,200	17,875	17,095	17,450	+0.66%	29,697,700	9兆5009億	+37%	20.98	9.73
01/23	17,500	17,970	17,090	17,335	-3.21%	28,588,800	9兆4383億	+39.95%	20.85	9.67
01/22	18,195	18,490	17,270	17,910	+8.55%	41,559,800	9兆7514億	+48.48%	21.54	9.99
01/21	15,570	16,790	15,565	16,500	+8.52%	43,316,000	8兆9359億	+40.53%	19.84	9.2
01/20	15,210	15,670	14,675	15,205	-0.03%	31,050,200	8兆2345億	+32.62%	18.28	8.48
01/19	14,300	15,270	14,230	15,210	+3.12%	27,534,100	8兆2372億	+35.37%	18.29	8.48
01/16	13,890	14,790	13,705	14,750	+8.22%	36,880,600	7兆9881億	+33.82%	17.74	8.23
01/15	13,150	13,700	13,125	13,630	+2.64%	21,908,300	7兆3816億	+25.76%	16.39	7.6
01/14	13,875	13,925	13,025	13,280	-2.96%	28,070,200	7兆1920億	+24.46%	15.97	7.41
01/13	13,690	13,875	13,330	13,685	+7.84%	26,424,900	7兆4113億	+30.31%	16.46	7.63
01/09	12,730	12,980	12,235	12,690	-2.38%	30,583,300	6兆8725億	+23.02%	15.26	7.08
01/08	13,400	13,500	13,000	13,000	+2.44%	28,204,400	7兆404億	+27.75%	15.63	7.25
01/07	13,600	13,860	12,690	12,690	+9.4%	55,073,900	6兆8725億	+26.76%	15.26	7.08
01/06	11,500	11,600	10,945	11,600	+2.2%	33,475,000	6兆2822億	+17.41%	13.95	6.47
01/05	11,350	11,725	11,205	11,350	+8.77%	34,412,800	6兆1468億	+16.08%	13.65	6.33
2025
12/30	10,400	10,705	10,330	10,435	-2.25%	24,698,700	5兆6512億	+8.03%	12.55	5.78
12/29	11,500	11,555	10,615	10,675	-6.48%	34,828,800	5兆7812億	+10.78%	12.84	5.91
12/26	10,815	11,450	10,755	11,415	+5.74%	31,613,200	6兆1820億	+18.78%	13.73	6.32
12/25	10,855	11,315	10,470	10,795	+1.79%	36,070,000	5兆8462億	+12.37%	12.98	5.97
12/24	10,160	10,700	10,060	10,605	+6.56%	26,606,100	5兆7433億	+10.37%	12.75	5.87
12/23	9,976	10,070	9,716	9,952	-1.71%	32,701,100	5兆3897億	+3.72%	11.97	5.51
12/22	9,600	10,330	9,556	10,125	+8.4%	31,097,800	5兆4738億	+5%	12.18	5.59
12/19	9,401	9,620	9,130	9,340	-1.79%	43,344,100	5兆495億	-3.1%	11.23	5.16
12/18	9,130	9,564	9,049	9,510	+2.26%	41,887,500	5兆1414億	-2.83%	11.44	5.25
12/17	8,750	9,398	8,632	9,300	+7.04%	43,905,700	5兆278億	-6.4%	11.18	5.14
12/16	9,052	9,157	8,598	8,688	-5.57%	36,681,500	4兆6970億	-13.91%	10.45	4.8
12/15	9,440	9,441	9,085	9,200	-6.98%	30,970,000	4兆9738億	-10.48%	11.06	5.08
12/12	9,790	9,960	9,543	9,890	+2.91%	26,499,100	5兆3468億	-4.82%	11.89	5.46
12/11	9,673	9,974	9,493	9,610	+1.48%	35,128,000	5兆1954億	-8.08%	11.56	5.31
12/10	9,911	9,951	9,375	9,470	-4.09%	28,720,700	5兆1197億	-9.75%	11.39	5.23
12/09	10,100	10,140	9,820	9,874	-2.72%	24,600,800	5兆3381億	-6.35%	11.87	5.46
12/08	9,580	10,280	9,484	10,150	+7.64%	32,514,700	5兆4874億	-4.08%	12.21	5.61
12/05	9,003	9,555	8,967	9,430	+3.97%	33,886,300	5兆981億	-11.14%	11.34	5.21
12/04	8,977	9,133	8,727	9,070	+0.65%	34,821,100	4兆9035億	-14.74%	10.91	5.01
12/03	9,400	9,588	8,952	9,011	-2.24%	45,056,000	4兆8716億	-15.4%	10.84	4.98
12/02	8,970	9,355	8,882	9,217	+3.77%	46,280,000	4兆9830億	-13.72%	11.08	5.09
12/01	9,706	9,721	8,811	8,882	-5.57%	47,265,300	4兆8018億	-16.72%	10.68	4.91
11/28	9,174	9,474	8,830	9,406	+3.95%	44,950,700	5兆851億	-11.31%	11.31	5.2
11/27	8,550	9,150	8,450	9,049	+7.91%	57,292,200	4兆8921億	-13.99%	10.88	5
11/26	8,850	9,014	8,353	8,386	-14.89%	62,848,600	4兆5337億	-19.67%	10.08	4.63
11/25	10,800	11,290	9,800	9,853	-1.76%	33,811,300	5兆3268億	-5.18%	11.85	5.44
11/21	9,530	10,030	9,340	10,030	-11.51%	64,535,100	5兆4225億	-2.23%	12.06	5.54
11/20	12,500	12,590	10,775	11,335	+4.61%	61,415,600	6兆1180億	+11.86%	13.63	6.25
11/19	10,035	10,995	9,472	10,835	+5.6%	43,986,300	5兆8481億	+9.08%	13.03	5.98
11/18	10,950	11,045	9,961	10,260	-8.11%	43,124,300	5兆5377億	+5.35%	12.34	5.66
11/17	10,000	11,650	9,895	11,165	+11.37%	50,243,900	6兆262億	+16.61%	13.43	6.16
11/14	10,025	10,025	10,025	10,025	-23.03%	5,498,000	5兆4109億	+6.91%	12.06	5.53
11/13	13,000	13,775	12,830	13,025	-1.62%	27,515,200	7兆301億	+41.39%	15.66	7.18
11/12	12,895	13,425	12,545	13,240	+0.34%	23,039,400	7兆1462億	+48.31%	15.92	7.3
11/11	13,800	14,405	12,255	13,195	-0.94%	52,431,500	7兆1219億	+52.54%	15.87	7.28
11/10	13,090	13,635	12,655	13,320	+10.63%	34,777,300	7兆1894億	+59.16%	16.02	7.35
11/07	11,440	12,135	11,220	12,040	+4.7%	33,300,500	6兆4985億	+49.51%	14.48	6.64
11/06	11,320	11,590	10,900	11,500	+9.06%	18,826,500	6兆2070億	+48.21%	13.83	6.34
11/05	9,410	10,635	9,310	10,545	-2%	33,475,800	5兆6916億	+40.71%	12.68	5.82
11/04	11,360	11,845	10,680	10,760	-0.6%	31,030,400	5兆8076億	+48.21%	12.94	5.94
10/31	10,960	11,110	10,465	10,825	-0.69%	24,073,600	5兆8427億	+54.53%	13.02	5.97
10/30	10,380	10,930	10,200	10,900	+8.13%	31,125,100	5兆8832億	+61.05%	13.11	6.01
10/29	9,530	10,220	9,350	10,080	+7.46%	29,738,400	5兆4406億	+54.36%	12.12	5.56
10/28	9,480	9,690	9,200	9,380	-4.38%	19,214,900	5兆628億	+48.44%	11.28	5.17

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
2025年 3月期	3,250 3/18	1,440 12/18	58,604,900 12/18	1兆7520億	7762億5000万	1兆2879億 3/31
最新	20,270 2026/3/27		37,035,800	11兆605億

キオクシア HD（285A）の時価総額の推移

2025/10/28～2026/03/27

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート