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
10/23	204	204	190	193	-4.93%	79,800	-	-16.45%	-	-
10/22	200	203	200	203	+1%	24,400	-	-13.25%	-	-
10/21	213	213	199	201	-5.63%	69,800	-	-14.83%	-	-
10/20	217	220	212	213	-3.62%	34,900	-	-10.88%	-	-
10/19	223	224	220	221	-0.45%	15,600	-	-8.68%	-	-
10/16	219	229	216	222	-0.89%	54,100	-	-9.02%	-	-
10/15	220	226	216	224	+1.82%	27,500	-	-9.31%	-	-
10/14	209	247	209	220	+5.26%	355,500	-	-11.65%	-	-
10/13	210	218	202	209	-3.24%	47,600	-	-16.73%	-	-
10/09	210	221	210	216	0%	29,800	-	-15.29%	-	-
10/08	225	225	214	216	-4%	41,300	-	-16.28%	-	-
10/07	237	237	223	225	-7.41%	80,900	-	-13.79%	-	-
10/06	214	245	214	243	+15.17%	726,800	-	-7.95%	-	-
10/05	222	224	209	211	-4.95%	89,500	-	-20.68%	-	-
10/02	236	236	222	222	-4.72%	135,200	-	-17.47%	-	-
10/01	237	237	232	233	-0.85%	23,800	-	-14.34%	-	-
09/30	242	242	233	235	-3.29%	54,300	-	-14.55%	-	-
09/29	251	252	240	243	-3.19%	45,000	-	-12.27%	-	-
09/28	257	257	250	251	-1.95%	33,000	-	-10.36%	-	-
09/25	257	259	255	256	-1.54%	75,300	-	-9.22%	-	-
09/24	261	265	260	260	-0.38%	43,000	-	-8.13%	-	-
09/18	260	265	260	261	0%	21,300	-	-8.42%	-	-
09/17	260	264	258	261	+1.56%	13,300	-	-8.74%	-	-
09/16	267	269	255	257	-3.75%	28,100	-	-10.45%	-	-
09/15	272	272	263	267	-1.84%	16,100	-	-7.61%	-	-
09/14	266	272	266	272	+2.64%	14,800	-	-6.21%	-	-
09/11	276	276	260	265	-4.33%	46,900	-	-8.62%	-	-
09/10	283	283	273	277	-1.07%	23,000	-	-4.81%	-	-
09/09	281	282	280	280	0%	3,400	-	-4.11%	-	-
09/08	279	282	277	280	+0.36%	19,100	-	-4.11%	-	-
09/07	283	283	275	279	-1.41%	20,900	-	-4.45%	-	-
09/04	286	286	279	283	-0.7%	16,700	-	-3.08%	-	-
09/03	286	288	285	285	-1.38%	3,600	-	-2.73%	-	-
09/02	289	290	286	289	-0.69%	9,900	-	-1.37%	-	-
09/01	291	293	289	291	-0.68%	7,500	-	-0.68%	-	-
08/31	292	293	288	293	-0.34%	194,600	-	0%	-	-
08/28	295	300	292	294	-0.34%	9,700	-	+0.34%	-	-
08/27	300	300	290	295	-1.67%	14,400	-	+0.34%	-	-
08/26	298	301	297	300	+1.01%	10,300	-	+2.04%	-	-
08/25	298	301	294	297	-0.34%	3,800	-	+1.37%	-	-
08/24	298	299	294	298	-0.67%	2,200	-	+1.71%	-	-
08/21	295	300	292	300	+0.67%	18,700	-	+2.39%	-	-
08/20	297	300	280	298	-0.67%	89,700	-	+1.36%	-	-
08/19	294	302	294	300	+1.01%	8,700	-	+1.69%	-	-
08/18	301	301	293	297	-0.67%	22,300	-	+0.68%	-	-
08/17	293	300	293	299	+2.05%	26,900	-	+0.34%	-	-
08/14	295	297	293	293	-0.68%	3,400	-	-2.33%	-	-
08/13	297	297	291	295	-1.01%	10,400	-	-2.32%	-	-
08/12	286	300	286	298	+4.2%	13,100	-	-1.97%	-	-
08/10	283	288	283	286	+1.06%	9,100	-	-6.84%	-	-
08/07	291	291	283	283	-2.08%	19,300	-	-8.41%	-	-
08/06	285	296	285	289	0%	8,600	-	-7.37%	-	-
08/05	290	294	288	289	-0.34%	7,600	-	-7.96%	-	-
08/04	281	290	281	290	+3.57%	5,500	-	-8.52%	-	-
08/03	286	289	280	280	-3.45%	24,700	-	-11.95%	-	-
07/31	288	296	286	290	+0.35%	17,800	-	-9.38%	-	-
07/30	293	293	288	289	-1.03%	6,500	-	-10.25%	-	-
07/29	298	302	291	292	-1.35%	9,600	-	-9.32%	-	-
07/28	298	299	290	296	+1.02%	12,700	-	-8.36%	-	-
07/27	297	299	289	293	+0.69%	40,600	-	-9.29%	-	-
07/24	303	303	287	291	-3%	27,400	-	-9.91%	-	-
07/23	300	304	297	300	-0.33%	8,100	-	-7.12%	-	-
07/22	290	302	290	301	+6.74%	9,300	-	-6.81%	-	-
07/21	288	304	282	282	-1.74%	43,000	-	-12.69%	-	-
07/17	311	311	271	287	-8.6%	85,900	-	-11.69%	-	-
07/16	316	321	313	314	-0.32%	12,900	-	-3.68%	-	-
07/15	317	317	311	315	0%	6,900	-	-3.37%	-	-
07/14	330	330	314	315	-2.17%	25,500	-	-3.67%	-	-
07/13	338	350	317	322	-11.05%	81,600	-	-1.83%	-	-
07/10	358	365	346	362	+1.97%	60,700	-	+10.37%	-	-
07/09	345	355	345	355	+3.5%	6,300	-	+8.9%	-	-
07/08	347	349	342	343	-2%	7,700	-	+5.21%	-	-
07/07	360	360	350	350	-1.13%	4,100	-	+7.69%	-	-
07/06	348	360	342	354	0%	21,100	-	+8.92%	-	-
07/03	360	360	341	354	-1.12%	44,400	-	+8.59%	-	-
07/02	329	359	328	358	+6.87%	59,900	-	+9.82%	-	-
07/01	348	348	335	335	-2.9%	27,800	-	+2.76%	-	-
06/30	336	351	334	345	+3.29%	67,200	-	+5.18%	-	-
06/29	328	360	325	334	+5.7%	76,700	-	+1.52%	-	-
06/26	326	328	307	316	-8.93%	84,600	-	-4.24%	-	-
06/25	306	372	306	347	+16.44%	245,000	-	+4.2%	-	-
06/24	301	310	298	298	-1.32%	10,200	-	-10.78%	-	-
06/23	297	304	297	302	+2.03%	7,300	-	-10.91%	-	-
06/22	300	304	292	296	-1.66%	11,500	-	-14.2%	-	-
06/19	302	308	298	301	+1.35%	11,400	-	-14.25%	-	-
06/18	299	299	275	297	+1.71%	88,600	-	-16.57%	-	-
06/17	308	308	277	292	-5.19%	100,500	-	-19.56%	-	-
06/16	315	318	302	308	-3.45%	33,600	-	-16.53%	-	-
06/15	313	324	313	319	+0.63%	40,000	-	-15.16%	-	-
06/12	316	320	310	317	-2.16%	29,700	-	-17.23%	-	-
06/11	324	324	299	324	-1.52%	71,000	-	-16.92%	-	-
06/10	326	329	319	329	-1.5%	6,500	-	-17.13%	-	-
06/09	323	334	323	334	+3.41%	4,100	-	-17.33%	-	-
06/08	335	335	318	323	-2.12%	9,600	-	-21.22%	-	-
06/05	334	334	314	330	-0.9%	22,600	-	-20.67%	-	-
06/04	323	333	306	333	+1.22%	55,300	-	-20.71%	-	-
06/03	365	366	324	329	-7.84%	38,600	-	-22.41%	-	-
06/02	370	371	339	357	-2.19%	26,500	-	-16.39%	-	-
06/01	360	368	319	365	0%	57,200	-	-14.92%	-	-
05/29	362	370	362	365	0%	4,300	-	-15.51%	-	-

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
2014年 8月期	770 4/23	445 7/31	3,174,600 4/23	29億2099万	16億8837万	22億2001万 8/29
2015年 8月期	921 1/14	416 8/25	429,800 10/27	35億2439万	15億9664万	19億9607万 8/31
2016年 8月期	649 11/25	436 9/7	91,800 10/15	24億9138万	16億7341万	19億6599万 8/31
2017年 8月期	807 11/7	445 4/19	3,063,900 11/1	31億1090万	21億4498万	24億6339万 8/31
2018年 8月期	1,125 3/1	490 9/14	1,550,400 2/16	55億4827万	23億6219万	36億2428万 8/31
2019年 2月期	647 10/9	256 12/25	275,000 1/29	42億9478万	16億9996万	24億8789万 2/28
2020年 2月期	411 3/29	261 2/28	197,000 3/22	27億2965万	17億4079万	17億8379万 2/28
2021年 2月期	361 10/15 10/13	197 3/23	367,900 12/28	24億776万	13億1393万	18億376万 2/26
2022年 2月期	483 10/22	225 1/28	1,942,500 10/21	32億2146万	15億68万	16億8395万 2/28
2023年 2月期	353 8/2	240 3/7 3/3	1,581,700 7/13	23億5440万	16億72万	18億5035万 2/28
2024年 2月期	574 5/19	216 8/5	5,049,400 7/12	38億2840万	14億4065万	21億328万 2/29
2025年 2月期	378 5/20	188 4/7	2,206,500 5/20	25億2114万	12億5390万	19億6350万 11/28
最新	193 2026/10/23		79,800	12億8725万

白鳩（3192）の時価総額の推移

2026/05/29～2026/10/23

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート