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
09/18	2,362	2,390	2,344	2,349	-1.43%	119,300	-	-2.13%	-	-
09/17	2,395	2,432	2,359	2,383	+1.06%	128,300	-	-1.16%	-	-
09/16	2,313	2,370	2,313	2,358	+2.17%	126,900	-	-2.36%	-	-
09/15	2,300	2,320	2,252	2,308	+1.01%	100,200	-	-4.51%	-	-
09/14	2,206	2,293	2,205	2,285	+3.91%	144,500	-	-5.66%	-	-
09/11	2,196	2,236	2,185	2,199	-0.86%	129,200	-	-8.91%	-	-
09/10	2,199	2,234	2,175	2,218	+1.09%	110,400	-	-7.89%	-	-
09/09	2,249	2,252	2,194	2,194	-3.35%	101,400	-	-8.58%	-	-
09/08	2,246	2,277	2,234	2,270	+0.18%	80,400	-	-5.14%	-	-
09/07	2,250	2,286	2,232	2,266	-0.66%	62,800	-	-4.99%	-	-
09/04	2,275	2,301	2,260	2,281	+0.26%	87,400	-	-4.08%	-	-
09/03	2,294	2,300	2,233	2,275	-0.44%	132,400	-	-4.17%	-	-
09/02	2,372	2,372	2,275	2,285	-4.43%	164,900	-	-3.63%	-	-
09/01	2,427	2,455	2,384	2,391	-1.56%	95,400	-	+1.1%	-	-
08/31	2,527	2,527	2,425	2,429	-3.88%	91,000	-	+3.19%	-	-
08/28	2,485	2,547	2,481	2,527	+0.88%	96,800	-	+7.95%	-	-
08/27	2,526	2,560	2,489	2,505	-1.53%	92,400	-	+7.83%	-	-
08/26	2,603	2,646	2,544	2,544	-2.9%	142,500	-	+10.32%	-	-
08/25	2,542	2,652	2,540	2,620	+3.48%	170,100	-	+14.51%	-	-
08/24	2,510	2,550	2,475	2,532	+0.88%	125,300	-	+11.69%	-	-
08/21	2,558	2,580	2,490	2,510	-0.71%	223,800	-	+11.61%	-	-
08/20	2,555	2,582	2,465	2,528	-0.9%	202,100	-	+13.31%	-	-
08/19	2,640	2,644	2,551	2,551	-2.37%	121,400	-	+15.27%	-	-
08/18	2,552	2,635	2,527	2,613	+1.71%	204,200	-	+19.15%	-	-
08/17	2,619	2,619	2,565	2,569	-2.62%	159,500	-	+18.39%	-	-
08/14	2,485	2,655	2,456	2,638	+6.8%	348,100	-	+22.75%	-	-
08/13	2,450	2,500	2,384	2,470	+1.77%	165,600	-	+16.29%	-	-
08/12	2,408	2,474	2,360	2,427	+0.33%	303,200	-	+15.3%	-	-
08/10	2,316	2,563	2,300	2,419	+15.52%	726,300	-	+15.85%	-	-
08/07	2,063	2,126	2,056	2,094	+2.2%	134,900	-	+1.21%	-	-
08/06	2,029	2,055	2,016	2,049	+1.59%	101,000	-	-0.58%	-	-
08/05	2,003	2,030	1,997	2,017	+0.35%	114,300	-	-1.8%	-	-
08/04	2,059	2,063	2,010	2,010	-3.37%	123,900	-	-1.86%	-	-
08/03	2,093	2,097	2,038	2,080	-0.67%	145,800	-	+1.86%	-	-
07/31	2,112	2,139	2,090	2,094	-3.15%	163,500	-	+3.05%	-	-
07/30	2,206	2,213	2,156	2,162	-2.26%	133,800	-	+6.98%	-	-
07/29	2,145	2,227	2,114	2,212	+3.75%	216,500	-	+10.16%	-	-
07/28	2,146	2,160	2,101	2,132	+0.19%	172,500	-	+6.97%	-	-
07/27	2,100	2,128	2,092	2,128	+1.92%	141,100	-	+7.37%	-	-
07/24	2,090	2,093	2,058	2,088	+0.43%	116,800	-	+5.94%	-	-
07/23	2,100	2,108	2,072	2,079	-0.53%	109,600	-	+5.96%	-	-
07/22	2,100	2,102	2,068	2,090	-0.43%	134,400	-	+6.96%	-	-
07/21	2,088	2,119	2,088	2,099	+0.82%	146,900	-	+7.92%	-	-
07/17	2,100	2,117	2,078	2,082	+0.14%	152,200	-	+7.49%	-	-
07/16	2,077	2,109	2,072	2,079	+0.34%	116,500	-	+7.72%	-	-
07/15	2,063	2,082	2,059	2,072	+0.44%	113,400	-	+7.69%	-	-
07/14	2,073	2,100	2,062	2,063	+0.15%	135,400	-	+7.56%	-	-
07/13	2,060	2,070	2,044	2,060	+0.93%	125,400	-	+7.68%	-	-
07/10	2,074	2,074	2,024	2,041	+0.15%	168,200	-	+7.08%	-	-
07/09	2,024	2,057	1,991	2,038	+0.99%	160,800	-	+7.32%	-	-
07/08	1,985	2,033	1,968	2,018	+1.66%	179,500	-	+6.72%	-	-
07/07	2,013	2,016	1,981	1,985	-1.15%	129,900	-	+5.36%	-	-
07/06	1,937	2,017	1,937	2,008	+3.67%	190,100	-	+6.98%	-	-
07/03	1,937	1,955	1,930	1,937	+1.57%	158,400	-	+3.69%	-	-
07/02	1,908	1,936	1,900	1,907	+1.98%	217,900	-	+2.25%	-	-
07/01	1,838	1,875	1,838	1,870	+0.43%	162,600	-	+0.43%	-	-
06/30	1,873	1,891	1,858	1,862	-0.59%	191,900	-	+0.22%	-	-
06/29	1,822	1,883	1,822	1,873	+2.8%	145,900	-	+0.97%	-	-
06/26	1,828	1,831	1,811	1,822	+0.11%	70,400	-	-1.62%	-	-
06/25	1,874	1,874	1,815	1,820	-0.76%	130,700	-	-1.73%	-	-
06/24	1,842	1,865	1,827	1,834	+0.11%	111,900	-	-1.08%	-	-
06/23	1,837	1,862	1,827	1,832	-1.03%	114,600	-	-1.13%	-	-
06/22	1,842	1,861	1,823	1,851	-0.27%	102,300	-	-0.11%	-	-
06/19	1,870	1,874	1,836	1,856	-1.07%	191,400	-	+0.11%	-	-
06/18	1,870	1,896	1,855	1,876	+0.11%	118,600	-	+1.02%	-	-
06/17	1,901	1,901	1,871	1,874	+0.64%	98,600	-	+1.3%	-	-
06/16	1,882	1,884	1,845	1,862	-2.72%	118,700	-	+0.98%	-	-
06/15	1,885	1,917	1,879	1,914	+0.63%	83,000	-	+4.08%	-	-
06/12	1,906	1,923	1,880	1,902	-0.78%	145,300	-	+3.82%	-	-
06/11	1,946	1,955	1,904	1,917	-0.88%	157,500	-	+4.93%	-	-
06/10	1,940	1,979	1,932	1,934	+0.73%	147,900	-	+6.26%	-	-
06/09	1,908	1,947	1,895	1,920	+1.43%	158,500	-	+5.84%	-	-
06/08	1,866	1,919	1,866	1,893	+1.77%	109,200	-	+4.76%	-	-
06/05	1,852	1,907	1,852	1,860	+1.09%	101,300	-	+3.16%	-	-
06/04	1,835	1,875	1,834	1,840	0%	128,600	-	+2.28%	-	-
06/03	1,806	1,840	1,797	1,840	+1.71%	141,300	-	+2.39%	-	-
06/02	1,792	1,835	1,783	1,809	+0.22%	142,800	-	+0.89%	-	-
06/01	1,826	1,839	1,766	1,805	-2.06%	170,500	-	+0.67%	-	-
05/29	1,820	1,889	1,820	1,843	+0.71%	201,000	-	+2.73%	-	-
05/28	1,800	1,837	1,793	1,830	+2.12%	168,700	-	+1.95%	-	-
05/27	1,780	1,809	1,777	1,792	+0.34%	133,000	-	-0.28%	-	-
05/26	1,776	1,798	1,771	1,786	-0.45%	139,000	-	-0.89%	-	-
05/25	1,822	1,822	1,786	1,794	-1.21%	150,200	-	-0.66%	-	-
05/22	1,843	1,846	1,799	1,816	-2.31%	164,800	-	+0.33%	-	-
05/21	1,818	1,868	1,818	1,859	+2.59%	164,700	-	+2.48%	-	-
05/20	1,818	1,824	1,773	1,812	-1.2%	183,000	-	-0.28%	-	-
05/19	1,920	1,920	1,834	1,834	-2.45%	271,800	-	+0.6%	-	-
05/18	1,930	1,980	1,880	1,880	-2.59%	333,200	-	+2.79%	-	-
05/15	1,830	1,963	1,801	1,930	+12.54%	574,400	-	+5.35%	-	-
05/14	1,723	1,736	1,681	1,715	-0.46%	183,900	-	-6.44%	-	-
05/13	1,737	1,737	1,715	1,723	+0.06%	131,800	-	-6.46%	-	-
05/12	1,740	1,752	1,712	1,722	-1.66%	171,600	-	-6.87%	-	-
05/11	1,759	1,785	1,742	1,751	-0.51%	174,000	-	-5.71%	-	-
05/08	1,755	1,766	1,735	1,760	+0.28%	184,600	-	-5.48%	-	-
05/07	1,755	1,776	1,754	1,755	-1.18%	178,000	-	-5.9%	-	-
05/01	1,760	1,778	1,752	1,776	+0.85%	95,500	-	-4.98%	-	-
04/30	1,772	1,779	1,753	1,761	-1.4%	99,500	-	-5.83%	-	-
04/28	1,765	1,786	1,762	1,786	+1.25%	102,600	-	-4.59%	-	-
04/27	1,788	1,788	1,754	1,764	-0.56%	105,800	-	-5.77%	-	-
04/24	1,775	1,792	1,744	1,774	+1.03%	171,600	-	-5.18%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2012年 3月期	695 3/30	495 49,500 1/18	304,900 3,049 3/6	11.69	8.32	1.43	1.02	182億3457万	129億8721万	11.49倍 3/30
2013年 3月期	957 3/25	616 5/29	458,900 1/30	18.61	11.98	1.92	1.24	251億861万	161億6186万	17.54倍 3/29
2014年 3月期	933 5/7	515 6/21	1,073,400 6/11	37.17	20.52	1.79	0.99	244億7893万	135億1195万	26.1倍 3/31
2015年 3月期	1,278 3/6	539 5/13	378,800 3/6	20.19	8.51	2.29	0.97	458億1054万	178億6704万	15.98倍 3/31
2016年 3月期	2,267 8/4	992 4/1	840,100 7/31	21.03	9.2	3.76	1.65	812億6174万	355億5873万	15.69倍 3/31
2017年 3月期	1,727 5/16	1,206 6/24	503,600 7/29	13.46	9.4	2.65	1.85	619億517万	432億2967万	12.82倍 3/31
2018年 3月期	2,475 2/5	1,456 4/14	1,003,200 10/26	17.53	10.31	2.64	1.55	962億8439万	521億9104万	14.78倍 3/30
2019年 3月期	2,610 10/19	1,309 2/12	1,207,400 2/13	25.66	12.87	2.59	1.3	1015億3626万	509億2374万	14.83倍 3/29
2020年 3月期	1,802 7/4	1,001 3/13	546,400 8/6	16.81	9.34	1.68	0.93	701億281万	389億4168万	12.36倍 3/31
2021年 3月期	1,657 3/18	986 8/7	1,281,200 6/9	18.51	11.01	1.47	0.88	644億6191万	383億5814万	17.38倍 3/31
2022年 3月期	1,798 11/8	1,089 3/9	849,400 10/19	12.03	7.28	1.51	0.92	699億4720万	423億6513万	7.81倍 3/31
2023年 3月期	1,517 7/29	1,009 5/13	921,200 5/31	9.92	6.6	1.15	0.77	590億1552万	392億5291万	7.59倍 3/31
2024年 3月期	1,989 9/15	1,144 4/6	3,953,200 5/18	15.17	8.73	1.41	0.81	773億7763万	445億478万	13.48倍 3/29
2025年 3月期	1,863 5/10	1,187 8/5	1,099,000 5/13	13.5	8.6	1.22	0.78	724億7588万	461億7760万	13.11倍 3/31
2026年 3月期	2,404 12/1	1,727 3/23 4/7	899,500 4/24	12.18	8.75	1.57	1.13	935億2229万	671億8510万	9.45倍 3/31
最新	2,349 2026/9/18		119,300	-		-		913億8264万		-

クオール HD（3034）のPER（株価収益率）の推移

2026/04/24～2026/09/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート