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
09/28	2,710	2,718	2,681	2,685	-0.89%	900,600	-	-4.24%	-	-
09/25	2,677	2,722	2,677	2,709	+1.2%	904,800	-	-3.66%	-	-
09/24	2,690	2,700	2,660	2,677	+0.37%	868,400	-	-5%	-	-
09/18	2,701	2,702	2,626	2,667	-1.48%	1,369,000	-	-5.59%	-	-
09/17	2,688	2,747	2,683	2,707	+1.35%	1,069,700	-	-4.51%	-	-
09/16	2,649	2,675	2,629	2,671	+1.37%	1,166,900	-	-6.15%	-	-
09/15	2,628	2,635	2,587	2,635	+2.01%	1,100,900	-	-7.8%	-	-
09/14	2,623	2,649	2,571	2,583	-0.92%	1,099,600	-	-10.06%	-	-
09/11	2,573	2,611	2,573	2,607	+0.12%	1,226,400	-	-9.67%	-	-
09/10	2,570	2,619	2,553	2,604	+0.15%	1,254,500	-	-10.18%	-	-
09/09	2,602	2,631	2,575	2,600	-0.57%	1,206,000	-	-10.71%	-	-
09/08	2,699	2,699	2,615	2,615	-2.93%	1,756,100	-	-10.54%	-	-
09/07	2,767	2,768	2,671	2,694	-2.67%	1,341,400	-	-8.18%	-	-
09/04	2,716	2,811	2,696	2,768	+1.24%	2,307,000	-	-6.01%	-	-
09/03	2,775	2,790	2,726	2,734	-2.08%	3,124,200	-	-7.48%	-	-
09/02	2,904	2,925	2,782	2,792	-4.81%	4,884,600	-	-6.02%	-	-
09/01	2,958	2,966	2,910	2,933	-0.68%	1,912,600	-	-1.64%	-	-
08/31	3,065	3,071	2,926	2,953	-3.09%	2,449,000	-	-1.14%	-	-
08/28	3,079	3,124	3,026	3,047	-2.93%	2,033,300	-	+2.04%	-	-
08/27	3,129	3,189	3,127	3,139	+0.29%	1,619,800	-	+5.26%	-	-
08/26	3,098	3,151	3,098	3,130	+1.07%	1,045,000	-	+5%	-	-
08/25	3,080	3,131	3,066	3,097	+1.34%	1,194,100	-	+3.65%	-	-
08/24	3,024	3,072	3,003	3,056	+1.09%	955,500	-	+2.04%	-	-
08/21	2,980	3,035	2,970	3,023	+1.44%	1,229,100	-	+0.6%	-	-
08/20	2,922	2,999	2,911	2,980	+3.29%	1,405,400	-	-1.1%	-	-
08/19	2,844	2,890	2,819	2,885	+1.26%	1,315,500	-	-4.5%	-	-
08/18	2,848	2,870	2,832	2,849	-0.18%	604,800	-	-6%	-	-
08/17	2,902	2,910	2,850	2,854	-2.06%	783,200	-	-6.24%	-	-
08/14	2,968	2,980	2,900	2,914	-2.05%	1,131,300	-	-4.74%	-	-
08/13	2,989	3,002	2,937	2,975	-0.07%	889,500	-	-3.09%	-	-
08/12	3,007	3,015	2,952	2,977	-0.23%	740,900	-	-3.22%	-	-
08/10	2,991	2,995	2,935	2,984	+1.46%	651,100	-	-3.21%	-	-
08/07	2,956	2,987	2,929	2,941	-0.07%	751,100	-	-4.82%	-	-
08/06	2,928	2,960	2,902	2,943	+0.79%	661,400	-	-5.22%	-	-
08/05	2,880	2,921	2,872	2,920	+1.49%	718,100	-	-6.44%	-	-
08/04	2,874	2,891	2,814	2,877	-0.21%	1,158,900	-	-8.64%	-	-
08/03	2,982	2,995	2,866	2,883	-3.32%	1,475,300	-	-9.14%	-	-
07/31	2,945	3,015	2,932	2,982	-0.43%	1,168,200	-	-6.46%	-	-
07/30	3,149	3,150	2,995	2,995	-5.01%	1,397,800	-	-6.32%	-	-
07/29	3,078	3,167	3,054	3,153	+3.38%	1,291,000	-	-1.38%	-	-
07/28	3,073	3,093	2,998	3,050	-0.52%	1,058,100	-	-4.3%	-	-
07/27	2,950	3,085	2,940	3,066	+4.36%	979,600	-	-3.62%	-	-
07/24	2,908	2,973	2,890	2,938	-0.34%	884,100	-	-6.97%	-	-
07/23	3,108	3,145	2,922	2,948	-5.39%	1,445,800	-	-6.05%	-	-
07/22	3,248	3,252	3,116	3,116	-5.75%	1,083,700	-	0%	-	-
07/21	3,253	3,346	3,251	3,306	+1.19%	827,300	-	+7.16%	-	-
07/17	3,295	3,343	3,256	3,267	-0.76%	1,150,400	-	+7.08%	-	-
07/16	3,220	3,328	3,219	3,292	+2.27%	811,500	-	+9.15%	-	-
07/15	3,232	3,271	3,185	3,219	+0.59%	790,800	-	+8.09%	-	-
07/14	3,160	3,240	3,131	3,200	+2.27%	927,700	-	+8.73%	-	-
07/13	3,225	3,245	3,113	3,129	-1.23%	974,000	-	+7.71%	-	-
07/10	3,238	3,252	3,160	3,168	-2.13%	1,413,500	-	+10.42%	-	-
07/09	3,262	3,274	3,194	3,237	+1.41%	1,311,900	-	+14.3%	-	-
07/08	3,121	3,224	3,116	3,192	+2.57%	1,449,200	-	+14.41%	-	-
07/07	3,186	3,236	3,112	3,112	-1.33%	1,947,800	-	+13.08%	-	-
07/06	3,185	3,201	3,108	3,154	-0.6%	1,501,500	-	+16.08%	-	-
07/03	3,320	3,330	3,161	3,173	-3.91%	2,174,800	-	+18.44%	-	-
07/02	3,393	3,395	3,268	3,302	-1.2%	2,077,200	-	+25.12%	-	-
07/01	3,436	3,454	3,182	3,342	-7.6%	6,937,900	-	+28.89%	-	-
06/30	3,584	3,617	3,488	3,617	+4.03%	4,024,600	-	+42.12%	-	-
06/29	3,300	3,477	3,281	3,477	+6.59%	3,750,100	-	+39.98%	-	-
06/26	3,173	3,269	3,170	3,262	+1.56%	1,997,000	-	+34.18%	-	-
06/25	3,070	3,225	3,020	3,212	+7.07%	2,658,800	-	+34.45%	-	-
06/24	2,950	3,075	2,942	3,000	+3.99%	4,560,900	-	+27.66%	-	-
06/23	2,905	2,955	2,842	2,885	-0.69%	5,182,000	-	+24.51%	-	-
06/22	2,907	2,999	2,725	2,905	+15.88%	13,014,700	-	+26.75%	-	-
06/19	2,420	2,507	2,417	2,507	+2.75%	5,759,900	-	+10.54%	-	-
06/18	2,364	2,460	2,358	2,440	+2.48%	1,791,400	-	+7.82%	-	-
06/17	2,384	2,420	2,360	2,381	+1.19%	1,424,200	-	+5.31%	-	-
06/16	2,434	2,442	2,341	2,353	-3.49%	3,468,400	-	+4.12%	-	-
06/15	2,414	2,498	2,405	2,438	+1.8%	2,202,800	-	+7.92%	-	-
06/12	2,367	2,409	2,345	2,395	+2%	2,533,400	-	+6.26%	-	-
06/11	2,342	2,393	2,317	2,348	+0.51%	1,858,600	-	+4.36%	-	-
06/10	2,293	2,348	2,293	2,336	+3%	1,787,900	-	+3.91%	-	-
06/09	2,252	2,294	2,226	2,268	+2.02%	1,624,400	-	+1.07%	-	-
06/08	2,274	2,295	2,197	2,223	-0.49%	1,311,500	-	-0.98%	-	-
06/05	2,218	2,261	2,211	2,234	+1.73%	904,200	-	-0.71%	-	-
06/04	2,227	2,240	2,180	2,196	-1.57%	851,500	-	-2.49%	-	-
06/03	2,241	2,269	2,231	2,231	-0.62%	1,188,100	-	-1.2%	-	-
06/02	2,185	2,259	2,148	2,245	+1.63%	2,112,900	-	-0.8%	-	-
06/01	2,170	2,209	2,165	2,209	+1.89%	1,644,500	-	-2.69%	-	-
05/29	2,145	2,190	2,122	2,168	+0.42%	1,370,500	-	-4.95%	-	-
05/28	2,169	2,230	2,147	2,159	+1.46%	1,647,400	-	-5.88%	-	-
05/27	2,105	2,128	2,082	2,128	+0.85%	1,362,400	-	-7.76%	-	-
05/26	2,134	2,154	2,107	2,110	-1.17%	1,074,900	-	-9.13%	-	-
05/25	2,210	2,213	2,114	2,135	-3.83%	1,798,100	-	-8.72%	-	-
05/22	2,226	2,245	2,211	2,220	-0.27%	1,139,400	-	-5.81%	-	-
05/21	2,209	2,234	2,201	2,226	+1.5%	1,247,300	-	-6.08%	-	-
05/20	2,240	2,244	2,171	2,193	-2.36%	1,955,200	-	-7.97%	-	-
05/19	2,322	2,323	2,230	2,246	-2.69%	2,495,900	-	-6.3%	-	-
05/18	2,398	2,401	2,297	2,308	-3.43%	1,647,100	-	-4.23%	-	-
05/15	2,398	2,409	2,366	2,390	+0.29%	1,161,300	-	-1.24%	-	-
05/14	2,359	2,395	2,352	2,383	+1.1%	1,004,700	-	-1.77%	-	-
05/13	2,321	2,361	2,321	2,357	+1.68%	941,900	-	-3.04%	-	-
05/12	2,307	2,330	2,300	2,318	+0.26%	835,400	-	-4.88%	-	-
05/11	2,331	2,358	2,303	2,312	-0.26%	1,002,200	-	-5.32%	-	-
05/08	2,300	2,359	2,280	2,318	+1.44%	1,454,200	-	-5.23%	-	-
05/07	2,266	2,293	2,232	2,285	+1.96%	1,580,700	-	-6.73%	-	-
05/01	2,270	2,285	2,200	2,241	-1.97%	1,411,800	-	-8.83%	-	-
04/30	2,303	2,312	2,277	2,286	-2.52%	1,473,700	-	-7.26%	-	-

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	1,144 572 9/10	544 272 3/4	3,439,500 6,879,000 6/12	-	-	2649億173万 2/26
2011年 2月期	1,214 607 4/6	750 375 8/13 375 8/12	3,924,000 7,848,000 4/16	3254億9666万	2010億8937万	2284億3752万 2/28
2012年 2月期	856 428 3/1	524 262 3/15	4,272,000 8,544,000 4/14	2295億1000万	1404億9444万	2198億5771万 2/29
2013年 2月期	1,154 577 2/25	710 355 6/5 355 6/4	3,146,000 6,292,000 10/11	3094億951万	1903億6460万	2938億5860万 2/28
2014年 2月期	1,814 907 7/22	1,064 532 3/1	4,933,000 9,866,000 7/19	4863億6816万	2852億7879万	3399億4553万 2/28
2015年 2月期	1,725 2/27	1,246 623 3/4 623 3/3	3,009,600 11/12	4625億555万	3340億7647万	4523億4843万 2/27
2016年 2月期	2,512 7/23	1,288 2/12	3,383,000 4/30	6735億1533万	3453億3748万	3441億9180万 2/29
2017年 2月期	1,792 2/22	1,010 7/8	3,542,700 12/28	4804億6954万	2708億35万	4514億2765万 2/28
2018年 2月期	2,190 12/27	1,426 9/15	4,460,300 6/29	5925億3902万	3858億2677万	5103億8586万 2/28
2019年 2月期	1,944 3/9	1,184 2/15	7,165,800 4/11	5259億7984万	3203億4986万	3227億4163万 2/28
2020年 2月期	1,612 1/6	1,116 6/3	3,407,600 1/6	4361億5201万	3019億5139万	3002億5876万 2/28
2021年 2月期	1,175 3/3 3/2	600 8/3	17,087,300 5/29	3179億1477万	1623億3945万	2663億775万 2/26
2022年 2月期	1,218 6/9	882 8/20	6,320,400 10/13	3295億4910万	2386億3900万	2520億4404万 2/28
2023年 2月期	1,286 2/21 2/20	867 3/9	6,444,800 4/13	3479億4757万	2345億8051万	3314億7408万 2/28
2024年 2月期	1,635 8/14	1,182 3/24	6,002,100 6/29	4423億7502万	3198億873万	3903億8230万 2/29
2025年 2月期	2,213 2/4	1,226 8/5	7,730,900 7/1	5987億6203万	3317億1362万	4996億768万 2/28
2026年 2月期	2,796 2/10	1,553 4/7	21,311,900 5/16	7565億187万	4201億8863万	6415億2448万 2/27
最新	2,685 2026/9/28		900,600	7264億6907万

J.フロントリテイリング（3086）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート