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
06/26	2,264	2,297	2,225	2,225	-1.72%	421,600	507億6045万	-0.93%	46.74	5.53
06/25	2,225	2,273	2,225	2,264	+1.94%	49,300	516億5019万	+0.76%	47.56	5.62
06/24	2,217	2,250	2,212	2,221	+0.23%	57,800	506億6920万	-1.16%	46.66	5.52
06/23	2,207	2,229	2,207	2,216	-0.36%	41,300	505億5513万	-1.47%	46.55	5.5
06/22	2,201	2,232	2,181	2,224	+0.95%	94,800	507億3764万	-1.24%	46.72	5.52
06/19	2,230	2,243	2,202	2,203	-1.87%	57,000	502億5855万	-2.22%	46.28	5.47
06/18	2,253	2,270	2,240	2,245	-0.62%	51,200	512億1673万	-0.53%	47.16	5.58
06/17	2,253	2,277	2,253	2,259	-0.7%	34,500	515億3612万	0%	47.45	5.61
06/16	2,251	2,275	2,244	2,275	0%	47,900	519億114万	+0.57%	47.79	5.65
06/15	2,261	2,286	2,261	2,275	-0.61%	22,000	519億114万	+0.57%	47.79	5.65
06/12	2,296	2,296	2,264	2,289	+0.26%	30,800	522億2053万	+1.19%	48.09	5.68
06/11	2,250	2,283	2,250	2,283	+1.06%	31,000	520億8365万	+0.93%	47.96	5.67
06/10	2,250	2,270	2,241	2,259	+0.4%	33,800	515億3612万	-0.13%	47.45	5.61
06/09	2,258	2,278	2,237	2,250	-0.31%	40,600	513億3080万	-0.57%	47.27	5.59
06/08	2,222	2,272	2,222	2,257	+1.12%	56,900	514億9049万	-0.27%	47.41	5.61
06/05	2,209	2,247	2,209	2,232	+1.18%	30,500	509億2015万	-1.54%	46.89	5.54
06/04	2,246	2,246	2,202	2,206	-1.78%	33,400	503億2699万	-2.82%	46.34	5.48
06/03	2,240	2,259	2,226	2,246	+0.22%	33,600	512億3954万	-1.14%	47.18	5.58
06/02	2,229	2,259	2,229	2,241	-0.31%	39,200	511億2547万	-1.45%	47.08	5.57
06/01	2,226	2,253	2,226	2,248	+0.13%	40,400	512億8517万	-1.19%	47.22	5.58
05/29	2,236	2,258	2,235	2,245	+0.4%	26,400	512億1673万	-1.45%	47.16	5.58
05/28	2,241	2,260	2,229	2,236	-1.02%	31,200	510億1140万	-2.02%	46.97	5.55
05/27	2,259	2,280	2,255	2,259	+0.31%	44,600	515億3612万	-1.09%	47.45	5.61
05/26	2,230	2,252	2,230	2,252	+1.08%	30,300	513億7642万	-1.4%	47.31	5.59
05/25	2,251	2,272	2,225	2,228	-1.02%	40,800	508億2889万	-2.45%	46.8	5.53
05/22	2,263	2,280	2,251	2,251	-0.53%	43,100	513億5361万	-1.75%	47.29	5.59
05/21	2,287	2,299	2,263	2,263	-0.66%	35,900	516億2737万	-1.52%	47.54	5.62
05/20	2,291	2,308	2,256	2,278	-0.57%	52,500	519億6958万	-1.21%	47.85	5.66
05/19	2,267	2,297	2,267	2,291	+1.19%	32,200	522億6616万	-0.91%	48.13	5.69
05/18	2,300	2,307	2,258	2,264	-0.83%	63,300	516億5019万	-2.33%	47.56	5.62
05/15	2,310	2,333	2,283	2,283	-1.17%	124,300	520億8365万	-1.64%	47.96	5.67
05/14	2,320	2,339	2,302	2,310	-0.56%	79,100	526億9962万	-0.6%	48.53	5.74
05/13	2,279	2,336	2,279	2,323	+2.29%	150,200	529億9619万	-0.13%	48.8	5.77
05/12	2,271	2,291	2,269	2,271	-0.31%	79,800	518億988万	-2.36%	47.71	5.64
05/11	2,285	2,300	2,275	2,278	-0.61%	57,000	519億6958万	-2.15%	47.85	5.66
05/08	2,290	2,325	2,290	2,292	+0.22%	71,300	522億8897万	-1.63%	48.15	5.69
05/07	2,280	2,308	2,280	2,287	+0.57%	74,400	521億7490万	-1.85%	48.04	5.68
05/01	2,262	2,286	2,241	2,274	+0.13%	40,600	518億7832万	-2.45%	47.77	5.65
04/30	2,270	2,290	2,267	2,271	-3.65%	46,800	518億988万	-2.62%	47.71	5.64
04/28	2,293	2,357	2,274	2,357	+2.79%	67,800	537億7186万	+1.07%	49.51	5.85
04/27	2,250	2,310	2,250	2,293	+1.73%	98,400	523億1178万	-1.55%	48.17	5.69
04/24	2,290	2,300	2,250	2,254	-1.57%	55,000	514億2205万	-3.05%	47.35	5.6
04/23	2,280	2,300	2,273	2,290	+0.44%	50,900	522億4334万	-1.42%	48.11	5.69
04/22	2,330	2,330	2,280	2,280	-2.02%	82,000	520億1521万	-1.72%	47.9	5.66
04/21	2,355	2,374	2,327	2,327	-0.26%	90,200	530億8745万	+0.43%	48.88	5.78
04/20	2,301	2,349	2,300	2,333	+2.06%	142,700	532億2433万	+1%	49.01	5.79
04/17	2,272	2,306	2,272	2,286	+0.97%	140,500	521億5209万	-0.7%	48.02	5.68
04/16	2,249	2,300	2,249	2,264	+0.67%	229,300	516億5019万	-1.39%	47.56	5.62
04/15	2,246	2,314	2,204	2,249	-6.14%	588,700	513億798万	-1.79%	47.24	5.59
04/14	2,439	2,460	2,376	2,396	-1.76%	34,800	546億6159万	+4.81%	50.33	5.95
04/13	2,460	2,488	2,431	2,439	-0.85%	36,000	556億4258万	+7.21%	51.24	6.06
04/10	2,441	2,480	2,435	2,460	+0.82%	42,600	561億2167万	+8.71%	51.68	6.11
04/09	2,420	2,456	2,415	2,440	+0.87%	39,600	556億6540万	+8.54%	51.26	6.06
04/08	2,366	2,419	2,355	2,419	+2.72%	59,400	551億8631万	+8.33%	50.82	6.01
04/07	2,349	2,365	2,344	2,355	+0.04%	32,600	537億2623万	+6.08%	49.47	5.85
04/06	2,358	2,375	2,349	2,354	-0.04%	33,400	537億342万	+6.47%	49.45	5.85
04/03	2,324	2,358	2,324	2,355	+1.33%	42,900	537億2623万	+6.85%	49.47	5.85
04/02	2,324	2,347	2,313	2,324	+0.04%	49,800	530億1901万	+5.78%	48.82	5.77
04/01	2,325	2,339	2,296	2,323	0%	62,800	529億9619万	+5.83%	48.8	5.77
03/31	2,301	2,323	2,301	2,323	+0.96%	35,600	529億9619万	+5.88%	48.8	5.77
03/30	2,316	2,317	2,280	2,301	-0.82%	44,400	524億9429万	+4.92%	48.34	5.71
03/27	2,285	2,325	2,285	2,320	+1.58%	79,200	529億2775万	+5.74%	48.74	5.76
03/26	2,284	2,293	2,269	2,284	-0.04%	34,400	521億646万	+4.15%	47.98	5.67
03/25	2,264	2,296	2,264	2,285	+0.97%	36,400	521億2927万	+4.2%	48	5.67
03/24	2,217	2,263	2,217	2,263	+2.86%	43,200	516億2737万	+3.19%	47.54	5.62
03/23	2,151	2,208	2,110	2,200	-0.05%	36,100	501億9011万	+0.27%	46.22	5.46
03/19	2,208	2,223	2,197	2,201	-1.21%	22,100	502億1292万	+0.18%	46.24	5.47
03/18	2,200	2,228	2,200	2,228	+1.41%	26,200	508億2889万	+1.27%	46.8	5.53
03/17	2,156	2,197	2,156	2,197	+1.95%	31,800	501億2167万	-0.18%	46.15	5.46
03/16	2,134	2,174	2,134	2,155	+0.89%	28,200	491億6349万	-2.22%	45.27	5.35
03/13	2,107	2,146	2,107	2,136	+0.42%	40,100	487億3003万	-3.26%	44.87	5.3
03/12	2,117	2,133	2,095	2,127	+0.33%	31,300	485億2471万	-3.84%	44.68	5.28
03/11	2,138	2,142	2,111	2,120	-0.84%	38,600	483億6502万	-4.33%	44.53	5.26
03/10	2,148	2,161	2,126	2,138	+0.05%	50,900	487億7566万	-3.69%	44.91	5.31
03/09	2,081	2,140	2,072	2,137	+0.42%	62,700	487億5285万	-3.87%	44.89	5.31
03/06	2,093	2,130	2,079	2,128	+1.58%	50,800	485億4753万	-4.36%	44.7	5.28
03/05	2,072	2,118	2,072	2,095	+1.5%	61,600	477億9467万	-5.97%	44.01	5.2
03/04	2,050	2,080	2,040	2,064	-0.91%	109,400	470億8745万	-7.57%	43.36	5.13
03/03	2,113	2,113	2,073	2,083	-1.88%	101,300	475億2091万	-7.01%	43.76	5.17
03/02	2,160	2,170	2,106	2,123	-2.88%	105,700	484億3346万	-5.43%	44.6	5.27
02/27	2,186	2,186	2,157	2,186	-0.23%	65,800	498億7072万	-2.8%	45.92	5.43
02/26	2,210	2,213	2,184	2,191	-3.18%	170,800	499億8479万	-2.62%	46.03	5.44
02/25	2,296	2,306	2,263	2,263	-1.65%	123,300	516億2737万	+0.49%	47.54	5.62
02/24	2,295	2,305	2,294	2,301	+0.04%	56,300	524億9429万	+2.22%	48.34	5.71
02/20	2,303	2,312	2,298	2,300	-0.56%	38,400	524億7148万	+2.27%	48.32	5.71
02/19	2,310	2,318	2,309	2,313	0%	35,400	527億6806万	+2.94%	48.59	5.74
02/18	2,299	2,317	2,291	2,313	+1%	49,600	527億6806万	+3.12%	48.59	5.74
02/17	2,279	2,298	2,279	2,290	+0.26%	33,500	522億4334万	+2.28%	48.11	5.69
02/16	2,271	2,288	2,271	2,284	+0.31%	47,300	521億646万	+2.15%	47.98	5.67
02/13	2,273	2,287	2,271	2,277	+0.04%	29,700	519億4676万	+2.02%	47.83	5.65
02/12	2,269	2,284	2,268	2,276	+0.31%	32,500	519億2395万	+2.2%	47.81	5.65
02/10	2,269	2,275	2,266	2,269	+0.18%	19,300	517億6426万	+2.16%	47.67	5.63
02/09	2,265	2,270	2,256	2,265	+0.18%	25,900	516億7300万	+2.3%	47.58	5.63
02/06	2,264	2,268	2,243	2,261	+0.58%	32,700	515億8175万	+2.4%	47.5	5.62
02/05	2,241	2,259	2,241	2,248	+0.31%	36,300	512億8517万	+2.14%	47.22	5.58
02/04	2,245	2,255	2,240	2,241	+0.45%	25,300	511億2547万	+2.1%	47.08	5.57
02/03	2,235	2,253	2,219	2,231	+0.72%	32,900	508億9734万	+1.92%	46.87	5.54
02/02	2,219	2,236	2,212	2,215	+0.05%	22,900	505億3232万	+1.42%	46.53	5.5
01/30	2,191	2,216	2,188	2,214	+0.91%	24,500	505億950万	+1.65%	46.51	5.5
01/29	2,218	2,218	2,194	2,194	-0.5%	39,200	500億5323万	+0.97%	46.09	5.45

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
2015年 9月期	1,955 7/21	1,180 12/25	2,306,000 12/16	562億6685万	337億3502万	480億788万 9/30
2016年 2月期	1,786 11/11	1,310 1/21	238,200 11/11	516億2075万	378億6293万	458億1377万 2/29
2017年 2月期	1,703 4/12	1,305 6/24	537,200 1/16	497億5825万	382億1431万	424億9569万 2/28
2018年 2月期	2,427 12/20	1,350 4/17	553,400 7/14	711億7000万	397億8450万	564億5250万 2/28
2019年 2月期	2,126 5/9	1,368 12/25	383,800 2/22	547億131万	351億9821万	492億2073万 2/28
2020年 2月期	2,580 1/14	1,716 2/28	671,300 3/28	664億9869万	442億2936万	450億7964万 2/28
2021年 2月期	1,874 3/3	1,147 4/6	367,500 8/28	483億176万	295億6356万	359億8955万 2/26
2022年 2月期	1,614 10/21	1,258 5/13	280,900 5/27	416億2294万	324億3210万	346億8537万 2/28
2023年 2月期	1,865 8/17	1,228 3/9	233,000 2/24	480億9590万	316億6851万	443億5602万 2/28
2024年 2月期	2,518 9/4	1,681 3/2	280,500 2/27	649億3591万	433億5078万	455億7660万 2/29
2025年 2月期	2,211 2/13	1,860 3/12	199,200 8/29	504億4106万	424億3346万	463億3042万 2/28
2026年 2月期	2,330 8/27	1,841 4/7	186,700 8/28	531億5589万	420億	498億4765万 2/27

SFP HD（3198）の時価総額の推移

2026/01/29～2026/06/26

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート