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	46	50	42	43	-6.52%	1,355,100	-	-32.81%	-	-
09/24	50	51	46	46	-9.8%	1,644,000	-	-29.23%	-	-
09/18	50	54	50	51	-1.92%	877,900	-	-22.73%	-	-
09/17	54	55	51	52	-8.77%	1,645,000	-	-23.53%	-	-
09/16	59	60	57	57	-5%	642,300	-	-17.39%	-	-
09/15	58	63	58	60	0%	610,100	-	-14.29%	-	-
09/14	62	62	60	60	-3.23%	280,600	-	-15.49%	-	-
09/11	60	62	60	62	+1.64%	292,800	-	-13.89%	-	-
09/10	60	62	60	61	-1.61%	361,800	-	-16.44%	-	-
09/09	62	64	61	62	0%	471,600	-	-16.22%	-	-
09/08	63	66	62	62	-1.59%	622,200	-	-17.33%	-	-
09/07	65	67	62	63	-5.97%	607,200	-	-17.11%	-	-
09/04	67	68	66	67	0%	129,900	-	-12.99%	-	-
09/03	66	68	66	67	0%	171,500	-	-12.99%	-	-
09/02	68	70	66	67	-2.9%	297,500	-	-14.1%	-	-
09/01	69	71	68	69	+1.47%	274,200	-	-12.66%	-	-
08/31	68	69	66	68	+1.49%	388,500	-	-15%	-	-
08/28	68	74	67	67	-2.9%	815,300	-	-16.25%	-	-
08/27	68	71	68	69	-4.17%	644,300	-	-14.81%	-	-
08/26	71	72	69	72	0%	337,200	-	-12.2%	-	-
08/25	70	73	70	72	+2.86%	487,400	-	-13.25%	-	-
08/24	75	76	70	70	-6.67%	699,100	-	-17.65%	-	-
08/21	77	77	74	75	-2.6%	451,700	-	-12.79%	-	-
08/20	76	78	75	77	+2.67%	541,600	-	-12.5%	-	-
08/19	77	77	74	75	-3.85%	427,100	-	-14.77%	-	-
08/18	78	82	77	78	0%	527,900	-	-11.36%	-	-
08/17	75	80	75	78	-1.27%	742,900	-	-12.36%	-	-
08/14	80	81	77	79	-2.47%	750,300	-	-12.22%	-	-
08/13	84	84	80	81	-3.57%	1,127,700	-	-10.99%	-	-
08/12	88	88	83	84	-4.55%	751,500	-	-8.7%	-	-
08/10	85	90	82	88	+4.76%	1,100,700	-	-7.37%	-	-
08/07	86	89	84	84	-2.33%	570,800	-	-11.58%	-	-
08/06	87	89	86	86	+1.18%	359,000	-	-9.47%	-	-
08/05	88	90	85	85	-3.41%	547,400	-	-9.57%	-	-
08/04	85	91	85	88	+3.53%	719,700	-	-6.38%	-	-
08/03	86	88	82	85	-5.56%	883,700	-	-7.61%	-	-
07/31	84	92	84	90	+8.43%	1,277,400	-	-2.17%	-	-
07/30	83	87	81	83	0%	683,700	-	-10.75%	-	-
07/29	88	89	82	83	-6.74%	1,281,900	-	-11.7%	-	-
07/28	85	89	82	89	+2.3%	1,078,600	-	-6.32%	-	-
07/27	86	88	81	87	+2.35%	1,027,500	-	-8.42%	-	-
07/24	90	90	85	85	-5.56%	732,000	-	-11.46%	-	-
07/23	90	93	85	90	-1.1%	1,501,700	-	-7.22%	-	-
07/22	100	101	90	91	-8.08%	1,787,900	-	-7.14%	-	-
07/21	107	107	95	99	-6.6%	1,868,600	-	0%	-	-
07/17	105	133	100	106	-0.93%	7,751,100	-	+6%	-	-
07/16	112	113	102	107	-6.14%	2,629,900	-	+7%	-	-
07/15	92	114	90	114	+25.27%	6,224,000	-	+12.87%	-	-
07/14	84	98	83	91	+12.35%	4,009,900	-	-9.9%	-	-
07/13	96	96	81	81	-13.83%	3,083,900	-	-20.59%	-	-
07/10	105	105	94	94	-11.32%	2,183,900	-	-9.62%	-	-
07/09	110	123	105	106	+2.91%	5,089,500	-	0%	-	-
07/08	104	118	100	103	-8.04%	2,578,400	-	-3.74%	-	-
07/07	127	127	103	112	-20%	6,252,900	-	+2.75%	-	-
07/06	130	145	113	140	+37.25%	13,204,900	-	+27.27%	-	-
07/03	74	102	71	102	+41.67%	10,225,800	-	-7.27%	-	-
07/02	73	74	67	72	-4%	2,143,800	-	-36.28%	-	-
07/01	84	88	66	75	+8.7%	10,615,400	-	-35.34%	-	-
06/30	54	82	54	69	+30.19%	17,505,800	-	-42.5%	-	-
06/29	61	64	53	53	-25.35%	6,593,500	-	-57.6%	-	-
06/26	81	84	71	71	-41.32%	8,403,000	-	-45.8%	-	-
06/25	111	147	107	121	+14.15%	7,060,000	-	-11.03%	-	-
06/24	104	111	103	106	+1.92%	513,800	-	-23.74%	-	-
06/23	106	109	102	104	-2.8%	320,000	-	-27.27%	-	-
06/22	104	109	102	107	+0.94%	455,700	-	-27.21%	-	-
06/19	110	110	105	106	-6.19%	387,400	-	-29.8%	-	-
06/18	111	113	105	113	0%	763,200	-	-27.1%	-	-
06/17	111	117	110	113	+3.67%	458,500	-	-28.93%	-	-
06/16	118	121	109	109	-7.63%	788,100	-	-33.13%	-	-
06/15	119	127	116	118	-0.84%	597,600	-	-29.76%	-	-
06/12	125	134	117	119	-5.56%	1,010,800	-	-31.21%	-	-
06/11	113	128	112	126	+9.57%	1,576,600	-	-29.21%	-	-
06/10	119	120	113	115	-4.96%	923,100	-	-36.81%	-	-
06/09	128	130	120	121	-5.47%	1,118,500	-	-35.29%	-	-
06/08	134	135	127	128	-3.76%	678,900	-	-33.68%	-	-
06/05	138	149	129	133	-1.48%	1,333,000	-	-32.83%	-	-
06/04	145	148	132	135	-7.53%	1,261,800	-	-33.82%	-	-
06/03	147	151	142	146	-2.01%	451,600	-	-30.48%	-	-
06/02	152	152	146	149	-0.67%	412,800	-	-31.34%	-	-
06/01	159	159	145	150	-5.66%	1,062,400	-	-32.74%	-	-
05/29	169	176	159	159	-1.24%	1,446,100	-	-30.57%	-	-
05/28	173	173	156	161	-6.94%	993,300	-	-31.2%	-	-
05/27	181	182	166	173	-3.89%	1,127,800	-	-27.92%	-	-
05/26	200	204	174	180	-10.45%	1,480,100	-	-26.53%	-	-
05/25	218	220	188	201	-7.37%	1,786,100	-	-19.6%	-	-
05/22	197	221	197	217	+10.71%	1,721,000	-	-14.57%	-	-
05/21	194	200	189	196	0%	989,600	-	-23.74%	-	-
05/20	191	201	186	196	-1.51%	1,161,700	-	-25.19%	-	-
05/19	223	244	196	199	-9.55%	2,902,700	-	-25.19%	-	-
05/18	174	235	160	220	+4.76%	7,388,000	-	-18.82%	-	-
05/15	212	227	210	210	0%	683,500	-	-23.64%	-	-
05/14	215	216	203	210	-2.78%	688,300	-	-25%	-	-
05/13	213	221	209	216	+0.47%	630,000	-	-24.21%	-	-
05/12	239	240	213	215	-11.16%	1,005,100	-	-26.12%	-	-
05/11	245	245	235	242	-2.81%	484,700	-	-18.24%	-	-
05/08	244	256	238	249	+3.75%	1,236,100	-	-17.28%	-	-
05/07	238	257	229	240	+1.27%	1,886,700	-	-21.31%	-	-
05/01	253	260	235	237	-6.32%	851,800	-	-23.55%	-	-
04/30	266	267	252	253	-3.8%	444,000	-	-19.68%	-	-
04/28	284	285	257	263	-4.71%	888,200	-	-17.81%	-	-

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
2016年 3月期	1,144 2,288 7/28	429 858 2/12	3,481,800 1,740,900 4/17	40億7996万	15億2998万	18億2956万 3/31
2017年 3月期	899 2/27	420 840 11/9	438,000 2/27	32億619万	14億9788万	24億732万 3/31
2018年 3月期	785 8/31	591 4/13	132,800 8/30	27億9962万	21億774万	24億7737万 3/30
2019年 3月期	800 7/5	650 12/25	43,800 12/19	28億7232万	23億3376万	25億3841万 3/29
2020年 3月期	788 5/31	500 3/13	53,400 4/26	28億2923万	17億9520万	21億9333万 3/31
2021年 3月期	573 5/26 5/12	351 8/4 8/3 他2件	90,000 7/14	22億2833万	13億6500万	52億7767万 3/31
2022年 3月期	707 7/15	170 12/2	1,403,700 10/27	93億7757万	24億2486万	93億4211万 3/31
2023年 3月期	396 1/12	135 11/14	5,856,300 10/24	122億1220万	40億125万	111億3933万 3/31
2024年 3月期	1,406 2/28	248 4/5	24,033,900 8/31	711億8423万	93億9644万	606億6883万 3/29
2025年 3月期	1,262 2/17	546 8/6	7,162,300 4/5	660億3198万	277億1981万	437億4226万 3/31
2026年 3月期	903 4/25	318 2/24	4,902,100 2/26	497億6332万	180億9921万	203億781万 3/31
最新	43 2026/9/25		1,355,100	26億8387万

海帆（3133）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