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	912	916	910	915	+1.78%	2,500	-	+0.44%	-	-
09/24	913	915	899	899	-0.11%	3,600	-	-1.32%	-	-
09/18	918	918	900	900	-1.96%	2,800	-	-1.21%	-	-
09/17	916	918	916	918	0%	300	-	+0.66%	-	-
09/16	918	918	918	918	0%	400	-	+0.77%	-	-
09/15	916	918	916	918	+0.88%	1,100	-	+0.77%	-	-
09/14	915	915	910	910	+0.33%	700	-	-0.11%	-	-
09/11	903	911	902	907	+0.22%	700	-	-0.55%	-	-
09/10	908	914	905	905	-0.33%	300	-	-0.77%	-	-
09/09	901	908	901	908	+0.67%	500	-	-0.55%	-	-
09/08	909	914	901	902	+0.22%	1,300	-	-1.31%	-	-
09/07	916	923	900	900	-2.17%	3,400	-	-1.64%	-	-
09/04	920	920	920	920	0%	100	-	+0.55%	-	-
09/03	915	920	915	920	+0.44%	600	-	+0.55%	-	-
09/02	919	919	916	916	0%	200	-	+0.11%	-	-
09/01	910	916	910	916	+0.66%	500	-	+0.11%	-	-
08/31	904	916	904	910	+0.66%	1,400	-	-0.55%	-	-
08/28	906	910	904	904	+0.11%	600	-	-1.2%	-	-
08/27	905	905	903	903	-0.44%	1,200	-	-1.31%	-	-
08/26	907	913	907	907	-0.77%	500	-	-0.87%	-	-
08/25	911	914	911	914	+0.66%	400	-	-0.11%	-	-
08/24	910	910	907	908	0%	1,400	-	-0.77%	-	-
08/21	908	908	908	908	-1.2%	500	-	-0.77%	-	-
08/20	910	919	910	919	0%	1,600	-	+0.44%	-	-
08/19	919	919	919	919	0%	100	-	+0.44%	-	-
08/18	916	919	916	919	+0.44%	800	-	+0.55%	-	-
08/17	915	915	915	915	+0.77%	200	-	+0.11%	-	-
08/14	917	917	908	908	0%	500	-	-0.55%	-	-
08/13	907	918	907	908	+0.11%	800	-	-0.55%	-	-
08/12	905	907	901	907	-1.41%	2,400	-	-0.55%	-	-
08/10	926	926	920	920	-0.86%	1,000	-	+0.99%	-	-
08/07	928	928	928	928	+0.11%	200	-	+2.09%	-	-
08/06	920	927	920	927	+0.11%	300	-	+2.21%	-	-
08/05	923	928	916	926	+0.43%	1,100	-	+2.43%	-	-
08/04	915	922	915	922	+0.22%	500	-	+2.33%	-	-
08/03	920	920	920	920	0%	1,200	-	+2.45%	-	-
07/31	919	920	919	920	+1.1%	300	-	+2.79%	-	-
07/30	913	913	910	910	-0.33%	1,000	-	+2.02%	-	-
07/29	913	913	913	913	-0.87%	300	-	+2.58%	-	-
07/28	922	922	915	921	-0.43%	400	-	+3.83%	-	-
07/27	908	925	908	925	+2.21%	1,200	-	+4.64%	-	-
07/24	920	920	905	905	-0.33%	1,200	-	+2.72%	-	-
07/23	919	919	908	908	+0.11%	400	-	+3.42%	-	-
07/22	910	914	907	907	-0.11%	900	-	+3.54%	-	-
07/21	907	908	907	908	+0.55%	300	-	+4.01%	-	-
07/17	902	903	902	903	-0.77%	200	-	+3.56%	-	-
07/16	910	910	910	910	-0.44%	100	-	+4.48%	-	-
07/15	914	914	914	914	+0.77%	400	-	+5.18%	-	-
07/14	907	907	907	907	-0.22%	100	-	+4.49%	-	-
07/13	903	910	900	909	+0.66%	1,400	-	+4.97%	-	-
07/10	900	903	898	903	+0.78%	700	-	+4.39%	-	-
07/09	902	903	896	896	0%	800	-	+3.7%	-	-
07/08	900	903	896	896	+0.67%	1,100	-	+3.82%	-	-
07/07	897	897	890	890	0%	700	-	+3.13%	-	-
07/06	884	896	884	890	+1.71%	1,300	-	+3.25%	-	-
07/03	857	875	857	875	+1.51%	900	-	+1.51%	-	-
07/02	864	865	861	862	-0.23%	500	-	-0.23%	-	-
07/01	869	869	857	864	+1.17%	2,000	-	-0.23%	-	-
06/30	849	854	849	854	+0.83%	500	-	-1.61%	-	-
06/29	847	852	843	847	+0.47%	3,000	-	-2.64%	-	-
06/26	846	850	843	843	-0.24%	900	-	-3.44%	-	-
06/25	853	853	843	845	-0.94%	1,100	-	-3.54%	-	-
06/24	840	853	839	853	+1.55%	1,400	-	-2.85%	-	-
06/23	842	843	838	840	-0.59%	2,200	-	-4.65%	-	-
06/22	853	853	845	845	-0.94%	200	-	-4.41%	-	-
06/19	840	853	838	853	+1.55%	1,400	-	-3.94%	-	-
06/18	844	851	838	840	-0.36%	4,900	-	-5.72%	-	-
06/17	852	853	842	843	+0.12%	3,500	-	-5.7%	-	-
06/16	873	875	840	842	-3.44%	4,400	-	-6.13%	-	-
06/15	880	880	871	872	0%	4,800	-	-3.22%	-	-
06/12	875	878	870	872	-0.23%	2,300	-	-3.43%	-	-
06/11	875	875	872	874	-0.11%	1,300	-	-3.43%	-	-
06/10	882	882	875	875	-0.23%	900	-	-3.53%	-	-
06/09	877	882	874	877	0%	1,400	-	-3.52%	-	-
06/08	880	880	877	877	-0.23%	1,700	-	-3.73%	-	-
06/05	879	881	879	879	0%	500	-	-3.72%	-	-
06/04	878	879	878	879	+0.11%	500	-	-3.93%	-	-
06/03	880	880	868	878	-0.23%	2,500	-	-4.36%	-	-
06/02	876	890	875	880	-0.56%	1,900	-	-4.35%	-	-
06/01	922	922	864	885	-4.01%	7,000	-	-4.01%	-	-
05/29	910	922	910	922	+1.43%	600	-	-0.32%	-	-
05/28	912	912	909	909	-0.11%	200	-	-1.73%	-	-
05/27	908	910	908	910	-0.33%	500	-	-1.73%	-	-
05/26	911	913	911	913	+0.22%	400	-	-1.51%	-	-
05/25	915	915	911	911	-0.44%	500	-	-1.73%	-	-
05/22	917	917	915	915	-0.33%	600	-	-1.29%	-	-
05/20	918	918	918	918	0%	100	-	-0.97%	-	-
05/19	934	934	918	918	-0.43%	1,000	-	-0.86%	-	-
05/18	934	934	922	922	-1.28%	600	-	-0.43%	-	-
05/15	940	940	934	934	+1.52%	1,300	-	+0.86%	-	-
05/14	923	923	920	920	-0.65%	800	-	-0.43%	-	-
05/13	925	926	924	926	+0.22%	400	-	+0.22%	-	-
05/12	930	930	924	924	-0.86%	800	-	+0.11%	-	-
05/11	932	932	932	932	+0.87%	100	-	+1.08%	-	-
05/08	925	925	924	924	-0.11%	200	-	+0.33%	-	-
05/07	925	938	925	925	0%	900	-	+0.54%	-	-
05/01	926	936	925	925	-0.11%	600	-	+0.65%	-	-
04/30	930	930	925	926	-0.43%	300	-	+0.87%	-	-
04/28	931	931	930	930	-0.11%	900	-	+1.42%	-	-
04/27	930	931	930	931	+0.11%	400	-	+1.64%	-	-

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
2019年 9月期	1,380 7/22 7/19 他3件	1,137 9/27	147,200 6/4	44億8776万	36億9752万	37億7754万 9/30
2020年 9月期	1,175 12/16	607 8/19	14,000 9/16	38億2638万	19億8762万	30億2891万 9/30
2021年 9月期	1,310 7/1	835 10/14	5,100 12/25	42億9549万	27億3420万	34億9026万 9/30
2022年 9月期	1,087 8/1	812 2/24	4,700 6/10	35億7242万	26億6863万	30億8602万 9/30
2023年 9月期	1,440 9/14	900 12/28 11/9 他3件	14,100 9/14	47億4768万	29億5785万	37億4209万 9/29
2024年 9月期	1,250 3/4	937 9/27	24,600 5/21	41億2125万	30億8928万	31億5964万 9/30
2025年 9月期	1,119 9/26	902 12/26	6,700 8/29	37億1116万	29億8742万	34億9227万 9/30
最新	915 2026/9/25		2,500	30億4640万

大英産業（2974）の時価総額の推移

2026/04/27～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート