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	1,300	1,318	1,296	1,310	+1.55%	150,200	-	-5.82%	-	-
09/25	1,292	1,301	1,280	1,290	-0.46%	157,500	-	-7.66%	-	-
09/24	1,323	1,323	1,290	1,296	-2.04%	218,300	-	-7.63%	-	-
09/18	1,335	1,343	1,312	1,323	+0.76%	183,200	-	-6.1%	-	-
09/17	1,319	1,328	1,297	1,313	-0.45%	156,600	-	-7.27%	-	-
09/16	1,301	1,325	1,290	1,319	+1.07%	192,000	-	-7.37%	-	-
09/15	1,315	1,331	1,296	1,305	+0.46%	257,700	-	-8.74%	-	-
09/14	1,282	1,325	1,260	1,299	-4.42%	572,300	-	-9.6%	-	-
09/11	1,400	1,404	1,350	1,359	-0.37%	367,200	-	-5.82%	-	-
09/10	1,385	1,385	1,350	1,364	-2.01%	143,900	-	-5.67%	-	-
09/09	1,423	1,428	1,391	1,392	-3.4%	146,900	-	-3.73%	-	-
09/08	1,420	1,451	1,407	1,441	+1.41%	119,400	-	-0.35%	-	-
09/07	1,460	1,460	1,419	1,421	-2.94%	113,700	-	-1.59%	-	-
09/04	1,402	1,465	1,395	1,464	+3.39%	179,200	-	+1.53%	-	-
09/03	1,400	1,418	1,388	1,416	+0.93%	107,500	-	-1.6%	-	-
09/02	1,416	1,418	1,399	1,403	-1.2%	123,000	-	-2.7%	-	-
09/01	1,445	1,450	1,415	1,420	-1.8%	133,500	-	-1.73%	-	-
08/31	1,432	1,447	1,415	1,446	+0.77%	188,100	-	-0.14%	-	-
08/28	1,427	1,439	1,421	1,435	+0.14%	87,500	-	-0.9%	-	-
08/27	1,435	1,460	1,421	1,433	-0.97%	98,500	-	-1.1%	-	-
08/26	1,441	1,462	1,431	1,447	-1.09%	80,400	-	-0.21%	-	-
08/25	1,464	1,471	1,453	1,463	-0.2%	60,300	-	+0.9%	-	-
08/24	1,478	1,495	1,463	1,466	-0.81%	86,400	-	+1.1%	-	-
08/21	1,479	1,481	1,456	1,478	-0.07%	88,400	-	+2%	-	-
08/20	1,450	1,479	1,442	1,479	+0.96%	126,600	-	+2.21%	-	-
08/19	1,468	1,470	1,446	1,465	+1.88%	141,400	-	+1.45%	-	-
08/18	1,454	1,460	1,431	1,438	-0.55%	101,000	-	-0.21%	-	-
08/17	1,491	1,491	1,445	1,446	-3.02%	113,500	-	+0.42%	-	-
08/14	1,503	1,505	1,482	1,491	-0.67%	129,600	-	+3.61%	-	-
08/13	1,470	1,503	1,465	1,501	+1.35%	155,800	-	+4.67%	-	-
08/12	1,455	1,481	1,441	1,481	+0.89%	132,500	-	+3.49%	-	-
08/10	1,460	1,472	1,415	1,468	+0.96%	114,800	-	+2.8%	-	-
08/07	1,424	1,482	1,419	1,454	+1.75%	151,800	-	+1.96%	-	-
08/06	1,388	1,443	1,385	1,429	+4.08%	235,600	-	+0.28%	-	-
08/05	1,375	1,400	1,363	1,373	-0.51%	158,400	-	-3.51%	-	-
08/04	1,372	1,397	1,346	1,380	-0.79%	145,300	-	-3.02%	-	-
08/03	1,350	1,402	1,350	1,391	+0.94%	191,200	-	-2.32%	-	-
08/01	株式分割 1→2
07/31	1,413	1,416	1,332	1,378	-1.99%	331,900	-	-3.09%	-	-
07/30	1,460	1,463	1,402	1,406	-4.65%	496,600	-	-0.99%	-	-
07/29	1,500	1,510	1,471	1,475	-1.07%	677,000	-	+4.13%	-	-
07/28	1,484	1,495	1,481	1,491	+0.78%	193,800	-	+5.71%	-	-
07/27	1,466	1,492	1,466	1,479	+1.09%	231,800	-	+5.42%	-	-
07/24	1,458	1,473	1,450	1,463	+0.69%	106,600	-	+4.8%	-	-
07/23	1,445	1,457	1,438	1,453	+0.24%	101,200	-	+4.46%	-	-
07/22	1,465	1,465	1,442	1,450	-0.96%	116,800	-	+4.43%	-	-
07/21	1,452	1,475	1,450	1,464	+0.79%	97,200	-	+5.82%	-	-
07/17	1,455	1,496	1,437	1,452	+0.8%	253,400	-	+5.22%	-	-
07/16	1,438	1,462	1,436	1,441	+0.63%	160,400	-	+4.69%	-	-
07/15	1,423	1,435	1,417	1,432	+1.27%	126,800	-	+4.34%	-	-
07/14	1,390	1,422	1,390	1,414	+1.84%	108,400	-	+3.4%	-	-
07/13	1,394	1,405	1,386	1,388	-0.47%	95,000	-	+1.76%	-	-
07/10	1,407	1,407	1,392	1,395	-1.62%	179,600	-	+2.31%	-	-
07/09	1,389	1,428	1,383	1,418	+2.72%	201,600	-	+4.07%	-	-
07/08	1,416	1,419	1,367	1,380	-3.46%	293,200	-	+1.55%	-	-
07/07	1,420	1,432	1,413	1,430	+1.35%	119,200	-	+5.19%	-	-
07/06	1,433	1,441	1,411	1,411	-0.56%	144,000	-	+3.87%	-	-
07/03	1,446	1,447	1,417	1,419	+0.25%	152,600	-	+4.53%	-	-
07/02	1,400	1,425	1,396	1,415	+2.46%	143,400	-	+4.27%	-	-
07/01	1,364	1,394	1,362	1,381	+1.06%	143,000	-	+1.92%	-	-
06/30	1,402	1,402	1,365	1,367	-2.74%	209,800	-	+0.85%	-	-
06/29	1,366	1,405	1,358	1,405	+4.31%	203,800	-	+3.69%	-	-
06/26	1,330	1,347	1,325	1,347	+1.28%	198,600	-	-0.52%	-	-
06/25	1,329	1,343	1,310	1,330	+1.06%	204,800	-	-1.92%	-	-
06/24	1,326	1,330	1,308	1,316	-0.38%	110,800	-	-3.16%	-	-
06/23	1,302	1,322	1,291	1,321	+0.99%	132,400	-	-3.01%	-	-
06/22	1,327	1,334	1,306	1,308	-0.57%	122,600	-	-4.32%	-	-
06/19	1,340	1,343	1,301	1,316	-1.72%	237,800	-	-3.98%	-	-
06/18	1,349	1,349	1,330	1,339	-1.33%	112,600	-	-2.58%	-	-
06/17	1,360	1,375	1,357	1,357	+0.74%	96,200	-	-1.56%	-	-
06/16	1,364	1,371	1,340	1,347	-2.04%	92,400	-	-2.5%	-	-
06/15	1,368	1,375	1,344	1,375	+1.4%	100,600	-	-0.76%	-	-
06/12	1,331	1,356	1,313	1,356	+1.46%	134,600	-	-2.34%	-	-
06/11	1,317	1,337	1,308	1,336	+1.14%	98,000	-	-4.02%	-	-
06/10	1,325	1,342	1,318	1,321	-0.68%	126,800	-	-5.44%	-	-
06/09	1,378	1,388	1,325	1,330	-2.99%	293,000	-	-5.27%	-	-
06/08	1,400	1,420	1,365	1,371	+0.66%	357,000	-	-2.77%	-	-
06/05	1,354	1,379	1,354	1,362	+1.6%	130,600	-	-3.88%	-	-
06/04	1,388	1,392	1,341	1,341	-3.42%	109,800	-	-5.8%	-	-
06/03	1,392	1,394	1,357	1,388	-0.54%	89,000	-	-2.87%	-	-
06/02	1,388	1,397	1,360	1,396	+0.43%	89,200	-	-2.62%	-	-
06/01	1,429	1,435	1,375	1,390	-1.49%	154,800	-	-3.37%	-	-
05/29	1,386	1,419	1,381	1,411	+2.32%	87,800	-	-2.39%	-	-
05/28	1,376	1,383	1,364	1,379	+0.99%	67,000	-	-5.06%	-	-
05/27	1,372	1,373	1,356	1,365	-0.47%	79,800	-	-6.51%	-	-
05/26	1,369	1,383	1,365	1,372	-0.4%	86,800	-	-6.76%	-	-
05/25	1,420	1,420	1,371	1,377	-2.2%	112,600	-	-7.02%	-	-
05/22	1,400	1,414	1,384	1,408	+0.93%	63,800	-	-5.63%	-	-
05/21	1,404	1,417	1,395	1,395	-0.07%	82,400	-	-7.06%	-	-
05/20	1,439	1,439	1,388	1,396	-2.95%	99,800	-	-7.67%	-	-
05/19	1,404	1,439	1,403	1,439	+3.71%	86,400	-	-5.73%	-	-
05/18	1,430	1,430	1,381	1,387	-2.46%	142,600	-	-9.94%	-	-
05/15	1,421	1,441	1,413	1,422	-0.07%	72,400	-	-8.49%	-	-
05/14	1,445	1,445	1,416	1,423	-0.84%	103,600	-	-9.19%	-	-
05/13	1,445	1,461	1,435	1,435	-1.03%	73,600	-	-9.12%	-	-
05/12	1,453	1,462	1,441	1,450	-0.03%	90,200	-	-8.86%	-	-
05/11	1,453	1,470	1,451	1,451	-0.28%	72,400	-	-9.46%	-	-
05/08	1,476	1,486	1,450	1,455	-1.39%	122,600	-	-9.77%	-	-
05/07	1,500	1,508	1,475	1,475	-0.27%	108,000	-	-9.06%	-	-
05/01	1,503	1,503	1,478	1,479	-1.07%	69,200	-	-9.43%	-	-
04/30	1,535	1,535	1,480	1,495	-2.61%	111,400	-	-8.9%	-	-

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 7月期	796 9,550 7/14	507 6,080 7/31	31,959,600 2,663,300 7/11	151億3961万	100億5814万	101億446万 7/31
2015年 7月期	1,590 9,540 7/2	471 5,650 8/12	1,837,200 306,200 6/24	336億9146万	93億4679万	279億2665万 7/31
2016年 7月期	1,414 2,828 12/3	888 1,775 8/25	1,000,600 500,300 6/7	321億430万	201億5033万	223億943万 7/29
2017年 7月期	1,478 2,955 6/8	882 1,764 8/31	3,162,200 1,581,100 6/12	343億4389万	204億3294万	298億9600万 7/31
2018年 7月期	1,983 3,965 12/25	1,066 2,131 7/9	3,445,000 1,722,500 9/14	460億8241万	247億6712万	282億421万 7/31
2019年 7月期	1,262 2,524 10/3	739 1,478 3/11	1,032,000 516,000 9/13	293億3468万	171億7775万	247億468万 7/31
2020年 7月期	1,349 2,698 2/10	595 1,190 4/3	2,935,600 1,467,800 12/9	313億5696万	138億3053万	143億6854万 7/31
2021年 7月期	1,016 2,031 6/9	582 1,163 8/3	1,123,000 561,500 9/14	236億489万	135億1673万	200億4643万 7/30
2022年 7月期	1,221 2,441 6/15	787 1,574 12/2	1,362,400 681,200 9/13	283億7003万	182億9350万	266億5409万 7/29
2023年 7月期	1,384 2,767 6/15	967 1,933 3/13	2,535,000 1,267,500 9/16	321億5890万	224億6590万	316億8360万 7/31
2024年 7月期	2,475 4,950 3/25	1,288 2,576 8/3	2,819,000 1,409,500 9/14	575億3038万	299億3904万	442億1671万 7/31
2025年 7月期	2,148 4,295 9/27	1,170 2,340 4/7	1,749,600 874,800 9/17	499億1777万	271億9618万	353億6500万 7/31
2026年 7月期	1,930 3,860 3/2	1,291 2,581 6/23	793,200 396,600 12/8	448億6207万	-	317億9399万 7/31
最新	1,310 2026/9/28		150,200	304億5042万

エターナルホスピタリティグループ（3193）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