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	2,712	2,725	2,704	2,719	+0.63%	65,300	-	-2.33%	-	-
09/24	2,712	2,719	2,696	2,702	-0.55%	102,100	-	-3.05%	-	-
09/18	2,767	2,767	2,717	2,717	-1.77%	61,900	-	-2.65%	-	-
09/17	2,748	2,780	2,748	2,766	+0.77%	41,200	-	-1.07%	-	-
09/16	2,749	2,778	2,745	2,745	-0.47%	47,100	-	-1.93%	-	-
09/15	2,757	2,768	2,741	2,758	+0.51%	55,300	-	-1.54%	-	-
09/14	2,734	2,748	2,724	2,744	+0.92%	57,600	-	-2.07%	-	-
09/11	2,715	2,735	2,699	2,719	-0.8%	103,600	-	-3%	-	-
09/10	2,730	2,749	2,711	2,741	+0.15%	73,700	-	-2.25%	-	-
09/09	2,736	2,753	2,718	2,737	-0.69%	68,600	-	-2.35%	-	-
09/08	2,739	2,763	2,724	2,756	+0.44%	73,000	-	-1.64%	-	-
09/07	2,770	2,773	2,741	2,744	-1.61%	59,000	-	-2%	-	-
09/04	2,766	2,789	2,750	2,789	+0.4%	61,600	-	-0.46%	-	-
09/03	2,780	2,803	2,772	2,778	-0.07%	66,200	-	-0.93%	-	-
09/02	2,813	2,813	2,772	2,780	-0.82%	96,600	-	-1%	-	-
09/01	2,794	2,839	2,782	2,803	-0.04%	136,300	-	-0.25%	-	-
08/31	2,800	2,824	2,775	2,804	-0.14%	113,200	-	-0.25%	-	-
08/28	2,792	2,816	2,774	2,808	-2.4%	204,000	-	-0.07%	-	-
08/27	2,871	2,889	2,855	2,877	+0.45%	215,500	-	+2.42%	-	-
08/26	2,864	2,879	2,855	2,864	-0.42%	94,600	-	+2.18%	-	-
08/25	2,875	2,894	2,864	2,876	+0.14%	112,200	-	+2.86%	-	-
08/24	2,880	2,896	2,862	2,872	+0.03%	81,400	-	+3.01%	-	-
08/21	2,829	2,871	2,829	2,871	+1.09%	110,400	-	+3.31%	-	-
08/20	2,806	2,840	2,805	2,840	+1.39%	81,000	-	+2.49%	-	-
08/19	2,800	2,809	2,782	2,801	+0.21%	108,600	-	+1.38%	-	-
08/18	2,799	2,815	2,781	2,795	-0.21%	104,400	-	+1.42%	-	-
08/17	2,830	2,830	2,796	2,801	-1.2%	122,500	-	+1.89%	-	-
08/14	2,830	2,847	2,814	2,835	+0.07%	142,900	-	+3.39%	-	-
08/13	2,798	2,836	2,790	2,833	+1.4%	92,600	-	+3.62%	-	-
08/12	2,795	2,800	2,765	2,794	+0.32%	88,700	-	+2.42%	-	-
08/10	2,778	2,810	2,764	2,785	+0.58%	116,200	-	+2.2%	-	-
08/07	2,749	2,786	2,741	2,769	+0.73%	77,600	-	+1.8%	-	-
08/06	2,730	2,763	2,723	2,749	+1.29%	89,400	-	+1.29%	-	-
08/05	2,712	2,725	2,699	2,714	+0.04%	89,900	-	+0.22%	-	-
08/04	2,711	2,725	2,701	2,713	+0.07%	119,700	-	+0.33%	-	-
08/03	2,803	2,803	2,711	2,711	-2.66%	158,000	-	+0.33%	-	-
07/31	2,835	2,839	2,783	2,785	-2.11%	103,800	-	+3.26%	-	-
07/30	2,857	2,864	2,816	2,845	-0.91%	113,500	-	+5.8%	-	-
07/29	2,848	2,871	2,825	2,871	+1.34%	112,000	-	+7.25%	-	-
07/28	2,850	2,858	2,817	2,833	-0.07%	93,000	-	+6.34%	-	-
07/27	2,803	2,841	2,800	2,835	+1.94%	137,200	-	+6.9%	-	-
07/24	2,765	2,788	2,741	2,781	+0.54%	102,900	-	+5.26%	-	-
07/23	2,744	2,780	2,728	2,766	+0.77%	145,800	-	+5.05%	-	-
07/22	2,700	2,746	2,694	2,745	+1.97%	138,800	-	+4.57%	-	-
07/21	2,690	2,720	2,676	2,692	+1.24%	127,600	-	+2.83%	-	-
07/17	2,675	2,693	2,618	2,659	-0.15%	100,500	-	+1.72%	-	-
07/16	2,658	2,681	2,648	2,663	+0.19%	80,400	-	+1.99%	-	-
07/15	2,645	2,675	2,636	2,658	+0.61%	88,700	-	+1.92%	-	-
07/14	2,640	2,661	2,628	2,642	+0.84%	94,300	-	+1.42%	-	-
07/13	2,650	2,663	2,619	2,620	-0.42%	114,600	-	+0.65%	-	-
07/10	2,625	2,646	2,606	2,631	+0.5%	109,800	-	+1.15%	-	-
07/09	2,636	2,637	2,591	2,618	-0.76%	152,900	-	+0.73%	-	-
07/08	2,580	2,670	2,562	2,638	-1.9%	292,400	-	+1.62%	-	-
07/07	2,711	2,720	2,685	2,689	-0.88%	100,300	-	+3.62%	-	-
07/06	2,686	2,723	2,680	2,713	+1.8%	153,300	-	+4.75%	-	-
07/03	2,650	2,672	2,647	2,665	+1.95%	67,800	-	+3.05%	-	-
07/02	2,592	2,648	2,592	2,614	+0.89%	65,200	-	+1.08%	-	-
07/01	2,614	2,614	2,579	2,591	-1.63%	103,400	-	+0.19%	-	-
06/30	2,650	2,669	2,612	2,634	-0.34%	82,200	-	+1.82%	-	-
06/29	2,625	2,648	2,611	2,643	+1.46%	59,700	-	+2.16%	-	-
06/26	2,581	2,605	2,568	2,605	+1.68%	46,700	-	+0.73%	-	-
06/25	2,572	2,575	2,550	2,562	+0.39%	40,600	-	-1%	-	-
06/24	2,550	2,569	2,550	2,552	+0.28%	42,800	-	-1.54%	-	-
06/23	2,543	2,554	2,534	2,545	-0.24%	56,600	-	-2%	-	-
06/22	2,554	2,566	2,537	2,551	-0.51%	73,800	-	-2.07%	-	-
06/19	2,569	2,576	2,547	2,564	-0.08%	42,900	-	-1.76%	-	-
06/18	2,560	2,579	2,549	2,566	+0.16%	37,200	-	-1.91%	-	-
06/17	2,561	2,592	2,561	2,562	-0.27%	44,800	-	-2.29%	-	-
06/16	2,584	2,587	2,558	2,569	-1.04%	42,800	-	-2.25%	-	-
06/15	2,603	2,611	2,588	2,596	+0.54%	56,600	-	-1.41%	-	-
06/12	2,592	2,595	2,557	2,582	+0.16%	63,000	-	-2.2%	-	-
06/11	2,573	2,581	2,549	2,578	-0.31%	61,700	-	-2.61%	-	-
06/10	2,592	2,614	2,575	2,586	-0.19%	55,400	-	-2.6%	-	-
06/09	2,599	2,617	2,586	2,591	+0.23%	68,200	-	-2.63%	-	-
06/08	2,552	2,608	2,550	2,585	+0.27%	75,900	-	-3.11%	-	-
06/05	2,555	2,601	2,551	2,578	+1.38%	62,700	-	-3.73%	-	-
06/04	2,577	2,584	2,540	2,543	-2.19%	70,800	-	-5.36%	-	-
06/03	2,574	2,601	2,549	2,600	+1.01%	69,200	-	-3.67%	-	-
06/02	2,597	2,597	2,560	2,574	-1.61%	103,700	-	-4.98%	-	-
06/01	2,658	2,658	2,598	2,616	-1.62%	88,800	-	-3.86%	-	-
05/29	2,630	2,683	2,616	2,659	+1.41%	60,600	-	-2.6%	-	-
05/28	2,609	2,635	2,600	2,622	+0.15%	62,300	-	-4.17%	-	-
05/27	2,621	2,625	2,595	2,618	-0.19%	94,700	-	-4.59%	-	-
05/26	2,618	2,643	2,607	2,623	-0.08%	57,400	-	-4.69%	-	-
05/25	2,664	2,664	2,601	2,625	-0.79%	133,100	-	-4.89%	-	-
05/22	2,664	2,668	2,641	2,646	-0.53%	88,300	-	-4.37%	-	-
05/21	2,688	2,698	2,655	2,660	-0.89%	102,200	-	-4.08%	-	-
05/20	2,729	2,729	2,662	2,684	-2.08%	107,700	-	-3.49%	-	-
05/19	2,720	2,757	2,700	2,741	+2.2%	67,500	-	-1.79%	-	-
05/18	2,726	2,731	2,673	2,682	-1.43%	73,800	-	-4.49%	-	-
05/15	2,700	2,731	2,696	2,721	+0.78%	116,000	-	-3.78%	-	-
05/14	2,717	2,724	2,692	2,700	-0.88%	51,900	-	-5.06%	-	-
05/13	2,708	2,753	2,708	2,724	+1.15%	99,700	-	-4.72%	-	-
05/12	2,750	2,750	2,684	2,693	-2.36%	213,000	-	-6.27%	-	-
05/11	2,801	2,812	2,755	2,758	-0.58%	132,600	-	-4.5%	-	-
05/08	2,798	2,798	2,741	2,774	+0.11%	110,100	-	-4.25%	-	-
05/07	2,735	2,795	2,720	2,771	+1.13%	149,000	-	-4.65%	-	-
05/01	2,758	2,758	2,703	2,740	-1.15%	219,500	-	-6.07%	-	-
04/30	2,810	2,811	2,757	2,772	-2.01%	163,000	-	-5.39%	-	-
04/28	2,808	2,829	2,787	2,829	+1%	138,000	-	-3.84%	-	-

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 2月期	1,400 3/5	1,000 11/24	189,700 4/23	-	-	181億3859万 2/26
2011年 2月期	1,165 4/14	921 11/2	318,100 2/23	193億6889万	153億1223万	177億7283万 2/28
2012年 2月期	1,126 2/24	800 3/15	565,700 2/24	187億2049万	133億52万	178億608万 2/29
2013年 2月期	1,749 10/30	1,049 3/1	672,600 1/10	290億7827万	174億4031万	259億2734万 2/28
2014年 2月期	2,101 1/9	1,385 6/7	377,700 2/25	370億3151万	230億2653万	339億778万 2/28
2015年 2月期	2,133 7/29	1,737 3/25	364,800 7/3	375億9553万	306億1577万	349億1160万 2/27
2016年 2月期	3,360 7/29	1,986 3/2	477,200 4/9	592億2221万	350億456万	413億7146万 2/29
2017年 2月期	2,613 1/12	1,780 6/24	371,100 2/23	460億5584万	313億7367万	441億2638万 2/28
2018年 2月期	3,290 12/27	2,475 2/16 2/15	474,900 1/11	579億8842万	436億2350万	448億7113万 2/28
2019年 2月期	2,840 6/4	1,711 12/25	755,000 9/26	500億5687万	301億5750万	324億6万 2/28
2020年 2月期	2,063 10/2	1,568 8/21	506,300 4/15	363億6173万	276億3703万	285億552万 2/28
2021年 2月期	1,822 2/18 2/17	1,341 3/13	489,700 11/30	321億1395万	236億3601万	274億177万 2/26
2022年 2月期	2,634 9/24	1,566 3/1	764,300 1/12	464億2598万	276億178万	320億2959万 2/28
2023年 2月期	2,340 8/25	1,552 4/15	1,444,100 7/7	412億4404万	273億5502万	324億4866万 2/28
2024年 2月期	3,715 12/13	1,691 3/16	1,632,200 7/7	654億7932万	298億499万	477億1215万 2/29
2025年 2月期	2,808 4/1	1,937 12/17	966,800 10/9	494億9285万	341億4090万	357億9235万 2/28
2026年 2月期	3,820 2/13	1,849 4/7	1,010,000 4/11	673億3002万	325億8984万	595億6663万 2/27
最新	2,719 2026/9/25		65,300	479億2416万

わらべや日洋 HD（2918）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