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
09/04	1,030	1,040	1,030	1,035	0%	4,500	145億6462万	-1.52%	10.54	0.42
09/03	1,037	1,050	1,035	1,035	-0.19%	3,300	145億6462万	-1.62%	10.54	0.42
09/02	1,030	1,042	1,030	1,037	0%	7,100	145億9276万	-1.52%	10.56	0.42
09/01	1,038	1,040	1,030	1,037	-0.1%	4,800	145億9276万	-1.61%	10.56	0.42
08/31	1,020	1,038	1,020	1,038	+0.58%	8,300	146億683万	-1.7%	10.57	0.42
08/28	1,048	1,048	1,029	1,032	-2.46%	17,900	145億2240万	-2.55%	10.51	0.42
08/27	1,025	1,060	1,025	1,058	+3.22%	22,600	148億8828万	-0.47%	10.78	0.43
08/26	1,052	1,052	1,025	1,025	-2.57%	21,700	144億2390万	-3.85%	10.44	0.42
08/25	1,050	1,058	1,050	1,052	-0.28%	4,400	148億384万	-1.68%	10.72	0.43
08/24	1,045	1,060	1,045	1,055	0%	17,300	148億4606万	-1.77%	10.75	0.43
08/21	1,060	1,063	1,055	1,055	-0.47%	3,600	148億4606万	-2.31%	10.75	0.43
08/20	1,071	1,071	1,050	1,060	0%	5,100	149億1642万	-2.3%	10.8	0.43
08/19	1,066	1,073	1,054	1,060	-0.56%	18,400	149億1642万	-2.84%	10.8	0.43
08/18	1,063	1,075	1,063	1,066	+0.28%	6,500	150億85万	-2.74%	10.86	0.44
08/17	1,060	1,063	1,060	1,063	+0.28%	1,500	149億5864万	-3.36%	10.83	0.43
08/14	1,057	1,070	1,057	1,060	+0.28%	4,200	149億1642万	-4.07%	10.8	0.43
08/13	1,047	1,057	1,047	1,057	+0.96%	3,700	148億7420万	-4.6%	10.77	0.43
08/12	1,056	1,056	1,009	1,047	-1.23%	29,300	147億3348万	-5.93%	10.67	0.43
08/10	1,010	1,061	1,010	1,060	-0.93%	20,800	149億1642万	-5.1%	10.8	0.43
08/07	1,075	1,088	1,065	1,070	+0.38%	3,600	150億5714万	-4.46%	10.9	0.44
08/06	1,047	1,075	1,047	1,066	+1.14%	5,100	150億85万	-5.08%	10.86	0.44
08/05	1,057	1,065	1,045	1,054	-0.09%	437,800	148億3199万	-6.31%	10.74	0.43
08/04	1,039	1,065	1,039	1,055	+1.25%	7,300	148億4606万	-6.47%	10.75	0.43
08/03	1,066	1,066	1,041	1,042	-2.25%	22,900	146億6312万	-7.87%	10.62	0.43
07/31	1,068	1,068	1,054	1,066	+0.76%	3,500	150億85万	-6%	10.86	0.44
07/30	1,062	1,063	1,058	1,058	-0.38%	24,500	148億8828万	-6.87%	10.78	0.43
07/29	1,057	1,062	1,040	1,062	+0.95%	20,300	149億4457万	-6.76%	10.82	0.43
07/28	1,080	1,118	1,050	1,052	-3.84%	33,300	148億384万	-7.8%	10.72	0.43
07/27	1,116	1,120	1,085	1,094	-1.97%	22,900	153億9487万	-4.29%	11.15	0.45
07/24	1,116	1,125	1,116	1,116	-0.27%	4,600	157億446万	-2.45%	11.37	0.46
07/23	1,135	1,137	1,119	1,119	-1.41%	12,800	157億4667万	-2.1%	11.4	0.46
07/22	1,125	1,135	1,125	1,135	+0.89%	3,100	159億7183万	-0.7%	11.56	0.46
07/21	1,132	1,142	1,116	1,125	-3.18%	20,200	158億3111万	-1.4%	11.46	0.46
07/17	1,171	1,173	1,151	1,162	-2.11%	4,800	163億5178万	+1.84%	11.84	0.48
07/16	1,175	1,195	1,175	1,187	-0.59%	4,400	167億358万	+4.31%	12.09	0.49
07/15	1,204	1,204	1,174	1,194	-0.83%	15,000	168億208万	+5.29%	12.16	0.49
07/14	1,183	1,204	1,183	1,204	+1.6%	3,100	169億4280万	+6.55%	12.27	0.49
07/13	1,150	1,191	1,150	1,185	+1.02%	3,900	166億7543万	+5.33%	12.07	0.48
07/10	1,175	1,176	1,145	1,173	-0.17%	3,900	165億657万	+4.64%	11.95	0.48
07/09	1,149	1,175	1,138	1,175	+2.26%	2,700	165億3471万	+5.19%	11.97	0.48
07/08	1,179	1,179	1,147	1,149	-3.12%	2,400	161億6884万	+3.23%	11.71	0.47
07/07	1,142	1,189	1,142	1,186	+3.85%	5,100	166億8951万	+6.94%	12.08	0.49
07/06	1,128	1,145	1,128	1,142	+0.18%	2,600	160億7033万	+3.44%	11.63	0.47
07/03	1,123	1,150	1,123	1,140	+1.24%	3,100	160億4219万	+3.35%	11.61	0.47
07/02	1,139	1,139	1,122	1,126	0%	3,800	158億4518万	+2.18%	11.47	0.46
07/01	1,126	1,135	1,126	1,126	0%	3,000	158億4518万	+2.18%	11.47	0.46
06/30	1,113	1,126	1,112	1,126	+0.18%	5,800	158億4518万	+2.18%	11.47	0.46
06/29	1,115	1,125	1,115	1,124	+0.09%	2,200	158億1704万	+2%	11.45	0.46
06/26	1,113	1,123	1,111	1,123	-0.09%	3,000	158億296万	+1.91%	11.44	0.46
06/25	1,113	1,130	1,113	1,124	+0.54%	2,800	158億1704万	+2.09%	11.45	0.46
06/24	1,114	1,119	1,114	1,118	+0.36%	1,800	157億3260万	+1.64%	11.39	0.46
06/23	1,114	1,118	1,114	1,114	0%	1,900	156億7631万	+1.27%	11.35	0.46
06/22	1,112	1,114	1,112	1,114	+0.54%	1,400	156億7631万	+1.18%	11.35	0.46
06/19	1,103	1,119	1,103	1,108	+0.18%	1,700	155億9188万	+0.45%	11.29	0.45
06/18	1,101	1,106	1,101	1,106	+0.45%	1,800	155億6374万	-0.63%	11.27	0.45
06/17	1,092	1,103	1,091	1,101	-0.18%	2,500	154億9338万	-1.87%	11.22	0.45
06/16	1,103	1,130	1,103	1,103	0%	6,700	155億2152万	-2.56%	11.24	0.45
06/15	1,101	1,105	1,101	1,103	+0.64%	2,900	155億2152万	-3.42%	11.24	0.45
06/12	1,095	1,105	1,095	1,096	+0.09%	1,900	154億2302万	-4.86%	11.17	0.45
06/11	1,094	1,101	1,085	1,095	0%	5,400	154億894万	-5.77%	11.16	0.45
06/10	1,079	1,095	1,079	1,095	+1.48%	1,700	154億894万	-6.57%	11.16	0.45
06/09	1,076	1,083	1,076	1,079	+0.28%	2,000	151億8379万	-8.79%	10.99	0.44
06/08	1,075	1,080	1,074	1,076	+0.09%	4,800	151億4157万	-9.88%	10.96	0.44
06/05	1,068	1,075	1,068	1,075	+0.66%	2,300	151億2750万	-10.71%	10.95	0.44
06/04	1,047	1,068	1,047	1,068	+1.14%	4,700	150億2900万	-12.17%	10.88	0.44
06/03	1,055	1,077	1,055	1,056	+0.09%	3,600	148億6013万	-13.94%	10.76	0.43
06/02	1,102	1,102	1,050	1,055	-5.72%	7,900	148億4606万	-14.78%	10.75	0.43
06/01	1,114	1,130	1,112	1,119	+0.45%	4,700	157億4667万	-10.48%	11.4	0.46
05/29	1,130	1,150	1,114	1,114	-1.33%	1,900	156億7631万	-11.52%	11.35	0.46
05/28	1,125	1,140	1,114	1,129	0%	4,900	158億8740万	-11.03%	11.5	0.46
05/27	1,121	1,131	1,121	1,129	0%	5,500	158億8740万	-11.66%	11.5	0.46
05/26	1,126	1,129	1,120	1,129	+0.27%	4,100	158億8740万	-12.34%	11.5	0.46
05/25	1,121	1,135	1,121	1,126	+3.21%	5,000	158億4518万	-13.18%	11.47	0.46
05/22	1,106	1,113	1,091	1,091	-1.36%	5,500	153億5266万	-16.46%	11.11	0.45
05/21	1,118	1,118	1,100	1,106	-0.27%	9,400	155億6374万	-16.02%	11.27	0.45
05/20	1,151	1,155	1,071	1,109	-3.65%	16,400	156億595万	-16.43%	11.3	0.45
05/19	1,154	1,167	1,151	1,151	-0.43%	3,600	161億9698万	-13.91%	11.73	0.47
05/18	1,100	1,196	1,091	1,156	-14.69%	43,800	162億6734万	-14.12%	11.78	0.47
05/15	1,346	1,359	1,346	1,355	+0.74%	3,200	190億6769万	+0.07%	13.8	0.55
05/14	1,345	1,358	1,345	1,345	-0.37%	1,500	189億2697万	-0.66%	13.7	0.55
05/13	1,350	1,350	1,350	1,350	0%	100	189億9733万	-0.37%	13.75	0.55
05/12	1,342	1,361	1,342	1,350	-0.3%	2,800	189億9733万	-0.44%	13.75	0.55
05/11	1,360	1,360	1,342	1,354	+0.97%	1,800	190億5362万	-0.15%	13.79	0.55
05/08	1,344	1,344	1,341	1,341	-0.67%	1,900	188億7068万	-1.03%	13.66	0.55
05/07	1,355	1,361	1,348	1,350	-0.52%	5,900	189億9733万	-0.37%	13.75	0.55
05/01	1,352	1,357	1,339	1,357	+0.37%	3,200	190億9583万	+0.15%	13.82	0.56
04/30	1,339	1,355	1,339	1,352	+1.2%	1,500	190億2547万	-0.22%	13.77	0.55
04/28	1,336	1,336	1,336	1,336	-1.84%	300	188億32万	-1.4%	13.61	0.55
04/27	1,330	1,365	1,330	1,361	+1.04%	2,600	191億5212万	+0.37%	13.87	0.56
04/24	1,346	1,354	1,346	1,347	-0.15%	2,700	189億5511万	-0.59%	13.72	0.55
04/23	1,341	1,349	1,341	1,349	-0.22%	500	189億8326万	-0.44%	13.74	0.55
04/22	1,351	1,352	1,350	1,352	+0.3%	2,300	190億2547万	-0.22%	13.77	0.55
04/21	1,353	1,366	1,348	1,348	-0.66%	4,000	189億6919万	-0.52%	13.73	0.55
04/20	1,353	1,363	1,353	1,357	+0.22%	1,800	190億9583万	+0.15%	13.82	0.56
04/17	1,357	1,357	1,354	1,354	-1.24%	1,300	190億5362万	-0.07%	13.79	0.55
04/16	1,367	1,371	1,364	1,371	+0.44%	3,300	192億9284万	+1.26%	13.97	0.56
04/15	1,354	1,365	1,354	1,365	+0.89%	1,500	192億841万	+0.81%	13.91	0.56
04/14	1,355	1,376	1,350	1,353	-0.07%	5,200	190億3955万	-0.07%	13.78	0.55
04/13	1,353	1,354	1,353	1,354	+0.15%	1,500	190億5362万	0%	13.79	0.55
04/10	1,368	1,369	1,352	1,352	-1.17%	3,500	190億2547万	-0.15%	13.77	0.55

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	493 3/30	449 12/16	12,800 3/15	69億3754万	-	64億9534万 3/31
2017年 3月期	1,033 2/7	427 6/27	375,300 2/7	145億3647万	60億878万	112億6518万 3/31
2018年 3月期	2,740 1/9	602 9/12	605,000 11/8	385億5755万	84億7140万	236億5802万 3/30
2019年 3月期	2,864 7/23	978 3/29	46,900 5/14	403億249万	137億6251万	140億8820万 3/29
2020年 3月期	2,057 1/30	631 3/13	1,220,600 1/30	289億4630万	88億7949万	138億8827万 3/31
2021年 3月期	1,521 8/20	864 4/2 4/1	158,400 5/29	214億366万	121億5829万	172億2567万 3/31
2022年 3月期	1,290 5/10	660 3/7	36,700 8/12	181億5300万	92億8758万	98億8852万 3/31
2023年 3月期	894 11/29	669 5/26	120,200 11/29	125億8045万	94億1423万	111億9871万 3/31
2024年 3月期	1,299 2/6	802 4/13	48,900 2/9	182億7965万	112億8582万	135億496万 3/29
2025年 3月期	1,064 5/17	778 12/6	86,300 12/3	149億7271万	109億4809万	109億2674万 3/31
2026年 3月期	1,472 2/4	655 4/7	319,900 5/19	207億1413万	92億1722万	181億5653万 3/31
最新	1,035 2026/9/4		4,500	145億6462万

大木ヘルスケア HD（3417）の時価総額の推移

2026/04/10～2026/09/04

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート