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
09/24	2,120	2,186	2,115	2,166	+0.19%	2,108,300	-	-6.19%	-	-
09/18	2,204	2,213	2,162	2,162	-2.61%	3,714,800	-	-6.69%	-	-
09/17	2,218	2,244	2,213	2,220	+0.5%	1,203,200	-	-4.6%	-	-
09/16	2,269	2,275	2,209	2,209	-2.99%	1,471,600	-	-5.32%	-	-
09/15	2,334	2,341	2,272	2,277	-0.31%	1,334,400	-	-2.78%	-	-
09/14	2,263	2,302	2,251	2,284	+1.74%	1,791,200	-	-2.73%	-	-
09/11	2,265	2,278	2,236	2,245	-1.49%	1,388,500	-	-4.59%	-	-
09/10	2,322	2,337	2,276	2,279	-2.48%	1,147,000	-	-3.39%	-	-
09/09	2,359	2,380	2,314	2,337	-0.17%	1,771,000	-	-1.06%	-	-
09/08	2,291	2,344	2,280	2,341	+1.56%	1,141,400	-	-0.97%	-	-
09/07	2,347	2,348	2,305	2,305	-0.6%	1,367,200	-	-2.62%	-	-
09/04	2,272	2,341	2,270	2,319	+0.56%	1,451,600	-	-2.23%	-	-
09/03	2,266	2,314	2,264	2,306	+3.45%	1,581,400	-	-3.19%	-	-
09/02	2,242	2,250	2,222	2,229	-1.07%	1,604,800	-	-6.85%	-	-
09/01	2,290	2,339	2,250	2,253	-2.43%	2,624,400	-	-6.28%	-	-
08/31	2,356	2,368	2,300	2,309	-1.49%	1,652,600	-	-4.31%	-	-
08/28	2,342	2,357	2,316	2,344	-1.47%	1,377,300	-	-3.02%	-	-
08/27	2,405	2,421	2,375	2,379	-0.83%	1,098,000	-	-1.61%	-	-
08/26	2,380	2,439	2,380	2,399	-0.17%	1,060,100	-	-0.79%	-	-
08/25	2,433	2,444	2,392	2,403	-0.54%	989,100	-	-0.58%	-	-
08/24	2,420	2,432	2,397	2,416	+0.46%	816,500	-	0%	-	-
08/21	2,400	2,419	2,369	2,405	+0.88%	1,057,300	-	-0.33%	-	-
08/20	2,410	2,429	2,371	2,384	-0.08%	1,078,500	-	-1.08%	-	-
08/19	2,410	2,413	2,358	2,386	+1.06%	1,156,900	-	-0.95%	-	-
08/18	2,362	2,377	2,333	2,361	-0.42%	1,020,300	-	-1.83%	-	-
08/17	2,400	2,402	2,371	2,371	-1.41%	1,181,300	-	-1.25%	-	-
08/14	2,391	2,422	2,380	2,405	+0.59%	1,350,700	-	+0.21%	-	-
08/13	2,434	2,434	2,363	2,391	-1.28%	1,444,900	-	-0.21%	-	-
08/12	2,434	2,437	2,392	2,422	-0.08%	987,700	-	+1.21%	-	-
08/10	2,400	2,435	2,378	2,424	+0.46%	1,044,700	-	+1.59%	-	-
08/07	2,390	2,432	2,380	2,413	+1%	973,900	-	+1.64%	-	-
08/06	2,398	2,402	2,356	2,389	+1.19%	934,900	-	+1.14%	-	-
08/05	2,356	2,395	2,335	2,361	-1.13%	924,300	-	+0.6%	-	-
08/04	2,424	2,430	2,374	2,388	-1.4%	1,317,800	-	+2.27%	-	-
08/03	2,438	2,448	2,354	2,422	-0.08%	1,161,500	-	+4.26%	-	-
07/31	2,438	2,479	2,418	2,424	-5.16%	1,735,500	-	+5.12%	-	-
07/30	2,600	2,605	2,509	2,556	-1.24%	1,446,500	-	+11.66%	-	-
07/29	2,520	2,632	2,505	2,588	+3.15%	2,336,900	-	+14.11%	-	-
07/28	2,500	2,512	2,470	2,509	+1.21%	1,397,100	-	+11.81%	-	-
07/27	2,402	2,479	2,393	2,479	+3.25%	1,351,500	-	+11.57%	-	-
07/24	2,332	2,401	2,330	2,401	+1.52%	1,312,800	-	+9.04%	-	-
07/23	2,335	2,385	2,331	2,365	-0.5%	1,330,600	-	+8.14%	-	-
07/22	2,364	2,377	2,320	2,377	-0.17%	1,438,900	-	+9.39%	-	-
07/21	2,398	2,429	2,359	2,381	0%	1,505,600	-	+10.28%	-	-
07/17	2,371	2,399	2,353	2,381	+1.19%	1,383,900	-	+10.95%	-	-
07/16	2,364	2,384	2,324	2,353	+1.69%	1,602,900	-	+10.26%	-	-
07/15	2,352	2,361	2,295	2,314	-1.99%	1,638,400	-	+8.95%	-	-
07/14	2,301	2,410	2,299	2,361	+3.1%	2,271,700	-	+11.58%	-	-
07/13	2,273	2,300	2,254	2,290	+1.46%	2,468,000	-	+8.84%	-	-
07/10	2,305	2,319	2,257	2,257	-4.4%	2,978,400	-	+7.78%	-	-
07/09	2,384	2,409	2,310	2,361	+2.88%	7,254,600	-	+13.35%	-	-
07/08	2,300	2,313	2,251	2,295	-0.56%	2,420,500	-	+11.03%	-	-
07/07	2,255	2,315	2,229	2,308	+2.3%	2,558,400	-	+12.37%	-	-
07/06	2,199	2,257	2,176	2,256	+5.77%	2,212,200	-	+10.59%	-	-
07/03	2,153	2,173	2,124	2,133	+1.38%	1,792,300	-	+5.18%	-	-
07/02	2,059	2,113	2,036	2,104	+4.31%	1,952,800	-	+4.06%	-	-
07/01	2,042	2,047	2,003	2,017	-1.99%	1,411,100	-	+0.1%	-	-
06/30	2,088	2,094	2,040	2,058	-1.67%	1,630,900	-	+2.34%	-	-
06/29	2,022	2,100	2,009	2,093	+4.7%	2,025,600	-	+4.34%	-	-
06/26	2,010	2,015	1,980	1,999	+0.15%	1,156,400	-	-0.05%	-	-
06/25	2,031	2,043	1,991	1,996	-0.94%	1,837,300	-	-0.35%	-	-
06/24	2,006	2,041	1,987	2,015	+1.26%	1,716,100	-	+0.35%	-	-
06/23	1,950	2,000	1,944	1,990	+0.91%	1,609,600	-	-1.04%	-	-
06/22	1,970	1,982	1,944	1,972	-0.05%	1,659,900	-	-2.13%	-	-
06/19	2,006	2,010	1,963	1,973	-2.66%	1,985,600	-	-2.23%	-	-
06/18	2,005	2,031	1,984	2,027	+0.55%	1,572,400	-	+0.2%	-	-
06/17	2,031	2,070	2,016	2,016	-0.3%	946,500	-	-0.3%	-	-
06/16	2,035	2,047	2,012	2,022	-1.99%	1,714,500	-	-0.1%	-	-
06/15	2,065	2,079	2,049	2,063	-0.77%	903,200	-	+1.88%	-	-
06/12	2,093	2,110	2,065	2,079	-1.42%	1,318,700	-	+2.72%	-	-
06/11	2,116	2,135	2,091	2,109	+0.33%	1,331,000	-	+4.3%	-	-
06/10	2,098	2,110	2,070	2,102	+2.34%	1,324,400	-	+4.01%	-	-
06/09	2,051	2,065	2,027	2,054	+0.05%	1,199,600	-	+1.68%	-	-
06/08	2,005	2,053	2,000	2,053	+3.32%	1,812,400	-	+1.63%	-	-
06/05	1,966	2,010	1,966	1,987	+1.22%	1,473,100	-	-1.83%	-	-
06/04	1,997	2,019	1,945	1,963	-0.51%	1,748,200	-	-3.25%	-	-
06/03	1,939	1,980	1,924	1,973	+0.92%	1,895,100	-	-2.95%	-	-
06/02	1,901	1,966	1,893	1,955	+0.46%	2,446,000	-	-4.03%	-	-
06/01	1,956	1,956	1,899	1,946	-1.32%	2,004,600	-	-4.65%	-	-
05/29	1,952	1,999	1,940	1,972	+1.02%	16,913,700	-	-3.52%	-	-
05/28	1,930	1,988	1,926	1,952	+2.52%	3,389,700	-	-4.64%	-	-
05/27	1,905	1,920	1,889	1,904	-1.14%	2,934,400	-	-7.21%	-	-
05/26	1,919	1,949	1,891	1,926	-0.87%	3,500,100	-	-6.37%	-	-
05/25	2,049	2,058	1,934	1,943	-6.94%	3,835,700	-	-5.73%	-	-
05/22	2,053	2,094	2,042	2,088	-1.83%	2,224,900	-	+1.16%	-	-
05/21	2,103	2,137	2,084	2,127	+2.11%	2,284,500	-	+2.95%	-	-
05/20	2,124	2,147	2,046	2,083	-0.38%	2,008,800	-	+0.73%	-	-
05/19	2,075	2,091	2,015	2,091	+2.95%	3,076,000	-	+0.77%	-	-
05/18	2,107	2,115	2,022	2,031	-3.61%	1,888,300	-	-2.87%	-	-
05/15	2,001	2,107	1,999	2,107	+4.72%	3,002,300	-	-0.14%	-	-
05/14	2,069	2,076	1,993	2,012	-2.52%	2,303,200	-	-5.41%	-	-
05/13	2,054	2,105	2,050	2,064	+1.52%	2,586,000	-	-3.82%	-	-
05/12	2,032	2,064	2,029	2,033	-0.29%	1,693,300	-	-6.01%	-	-
05/11	2,050	2,072	2,031	2,039	-0.44%	1,832,100	-	-6.6%	-	-
05/08	2,068	2,078	2,033	2,048	-1.49%	2,199,600	-	-6.95%	-	-
05/07	2,091	2,120	2,072	2,079	+0.43%	2,658,200	-	-6.27%	-	-
05/01	2,086	2,087	2,061	2,070	+0.58%	1,169,800	-	-7.42%	-	-
04/30	2,123	2,131	2,043	2,058	-4.37%	2,511,300	-	-8.61%	-	-
04/28	2,126	2,160	2,116	2,152	+1.7%	2,261,400	-	-5.11%	-	-
04/27	2,098	2,136	2,071	2,116	+3.12%	2,578,000	-	-7.07%	-	-

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 5月期	382 3,820 9/28	267 2,670 6/2	2,073,000 207,300 6/23	-	-	727億7813万 5/31
2011年 5月期	419 4,185 2/24	283 2,830 3/15	2,840,000 284,000 9/17	992億1058万	670億8864万	889億25万 5/31
2012年 5月期	500 4,995 5/2	355 3,550 8/9	6,289,000 628,900 5/10	1184億1263万	841億5713万	1101億5422万 5/15
2013年 5月期	984 9,840 4/10	443 4,425 6/5	7,776,000 777,600 5/10	2332億6934万	1049億8万	2181億3213万 5/15
2014年 5月期	1,100 5,500 5/28	737 7,370 6/4	4,159,000 415,900 11/22	2645億9107万	1747億1494万	2428億1546万 5/15
2015年 5月期	2,010 10,050 4/9	1,032 5,160 6/17	3,631,500 726,300 5/12	4870億7594万	2482億3866万	4350億5240万 5/15
2016年 5月期	2,378 11,890 8/4	1,682 8,410 2/12	13,903,000 2,780,600 5/31	5774億2439万	4091億5548万	5511億8277万 5/31
2017年 5月期	2,576 12,880 6/16	1,992 9,960 8/31	4,759,500 951,900 6/15	6270億8428万	4855億9450万	5780億1659万 5/15
2018年 5月期	3,356 16,780 5/21	2,310 11,550 7/10	5,090,000 1,018,000 12/20	8234億9138万	5653億1784万	7949億918万 5/15
2019年 5月期	3,290 16,450 6/4	1,702 8,510 5/24	4,394,500 878,900 5/10	8074億9049万	4190億1510万	4366億1738万 5/15
2020年 5月期	3,200 16,000 5/29	1,712 8,560 6/3	3,349,500 669,900 3/19	7884億9068万	4214億7700万	6911億363万 5/15
2021年 5月期	3,298 16,490 12/14	2,512 12,560 4/28	3,236,000 647,200 5/12	8149億2208万	6207億6252万	6455億4393万 5/31
2022年 5月期	2,918 14,590 9/22	1,264 6,320 4/20	20,136,500 4,027,300 5/31	7210億9277万	3124億6059万	3418億1532万 5/31
2023年 5月期	2,104 10,520 12/27	1,246 6,230 6/17	8,025,000 1,605,000 5/11	5206億1868万	3080億1100万	4388億7377万 5/15
2024年 5月期	2,697 13,485 11/15	1,803 9,017 5/30	10,281,500 2,056,300 11/15	6675億5426万	4464億1244万	4717億2526万 5/15
2025年 2月期	1,927 9,633 6/25	1,593 7,963 12/25	6,060,000 1,212,000 1/30	4770億947万	3946億1496万	4465億1158万 2/28
2026年 2月期	2,993 1/8	1,799 8,993 4/7	20,287,400 11/26	1兆3592億	4456億6671万	1兆1890億 2/27
最新	2,166 2026/9/24		2,108,300	9841億5565万

ツルハ HD（3391）の時価総額の推移

2026/04/27～2026/09/24

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート