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
09/18	1,004	1,014	999	1,014	+0.6%	3,300	-	-1.65%	-	-
09/17	995	1,013	995	1,008	+0.4%	4,400	-	-2.42%	-	-
09/16	996	1,004	996	1,004	+0.1%	4,200	-	-3%	-	-
09/15	1,000	1,003	999	1,003	+0.3%	3,900	-	-3.19%	-	-
09/14	989	1,005	989	1,000	0%	6,300	-	-3.75%	-	-
09/11	996	1,000	986	1,000	0%	8,400	-	-3.94%	-	-
09/10	1,001	1,001	994	1,000	-0.2%	8,100	-	-4.21%	-	-
09/09	1,012	1,012	996	1,002	-0.99%	11,000	-	-4.21%	-	-
09/08	1,012	1,013	1,010	1,012	-0.78%	5,900	-	-3.44%	-	-
09/07	1,024	1,030	1,020	1,020	-1.45%	7,300	-	-2.86%	-	-
09/04	1,030	1,040	1,030	1,035	0%	4,500	-	-1.52%	-	-
09/03	1,037	1,050	1,035	1,035	-0.19%	3,300	-	-1.62%	-	-
09/02	1,030	1,042	1,030	1,037	0%	7,100	-	-1.52%	-	-
09/01	1,038	1,040	1,030	1,037	-0.1%	4,800	-	-1.61%	-	-
08/31	1,020	1,038	1,020	1,038	+0.58%	8,300	-	-1.7%	-	-
08/28	1,048	1,048	1,029	1,032	-2.46%	17,900	-	-2.55%	-	-
08/27	1,025	1,060	1,025	1,058	+3.22%	22,600	-	-0.47%	-	-
08/26	1,052	1,052	1,025	1,025	-2.57%	21,700	-	-3.85%	-	-
08/25	1,050	1,058	1,050	1,052	-0.28%	4,400	-	-1.68%	-	-
08/24	1,045	1,060	1,045	1,055	0%	17,300	-	-1.77%	-	-
08/21	1,060	1,063	1,055	1,055	-0.47%	3,600	-	-2.31%	-	-
08/20	1,071	1,071	1,050	1,060	0%	5,100	-	-2.3%	-	-
08/19	1,066	1,073	1,054	1,060	-0.56%	18,400	-	-2.84%	-	-
08/18	1,063	1,075	1,063	1,066	+0.28%	6,500	-	-2.74%	-	-
08/17	1,060	1,063	1,060	1,063	+0.28%	1,500	-	-3.36%	-	-
08/14	1,057	1,070	1,057	1,060	+0.28%	4,200	-	-4.07%	-	-
08/13	1,047	1,057	1,047	1,057	+0.96%	3,700	-	-4.6%	-	-
08/12	1,056	1,056	1,009	1,047	-1.23%	29,300	-	-5.93%	-	-
08/10	1,010	1,061	1,010	1,060	-0.93%	20,800	-	-5.1%	-	-
08/07	1,075	1,088	1,065	1,070	+0.38%	3,600	-	-4.46%	-	-
08/06	1,047	1,075	1,047	1,066	+1.14%	5,100	-	-5.08%	-	-
08/05	1,057	1,065	1,045	1,054	-0.09%	437,800	-	-6.31%	-	-
08/04	1,039	1,065	1,039	1,055	+1.25%	7,300	-	-6.47%	-	-
08/03	1,066	1,066	1,041	1,042	-2.25%	22,900	-	-7.87%	-	-
07/31	1,068	1,068	1,054	1,066	+0.76%	3,500	-	-6%	-	-
07/30	1,062	1,063	1,058	1,058	-0.38%	24,500	-	-6.87%	-	-
07/29	1,057	1,062	1,040	1,062	+0.95%	20,300	-	-6.76%	-	-
07/28	1,080	1,118	1,050	1,052	-3.84%	33,300	-	-7.8%	-	-
07/27	1,116	1,120	1,085	1,094	-1.97%	22,900	-	-4.29%	-	-
07/24	1,116	1,125	1,116	1,116	-0.27%	4,600	-	-2.45%	-	-
07/23	1,135	1,137	1,119	1,119	-1.41%	12,800	-	-2.1%	-	-
07/22	1,125	1,135	1,125	1,135	+0.89%	3,100	-	-0.7%	-	-
07/21	1,132	1,142	1,116	1,125	-3.18%	20,200	-	-1.4%	-	-
07/17	1,171	1,173	1,151	1,162	-2.11%	4,800	-	+1.84%	-	-
07/16	1,175	1,195	1,175	1,187	-0.59%	4,400	-	+4.31%	-	-
07/15	1,204	1,204	1,174	1,194	-0.83%	15,000	-	+5.29%	-	-
07/14	1,183	1,204	1,183	1,204	+1.6%	3,100	-	+6.55%	-	-
07/13	1,150	1,191	1,150	1,185	+1.02%	3,900	-	+5.33%	-	-
07/10	1,175	1,176	1,145	1,173	-0.17%	3,900	-	+4.64%	-	-
07/09	1,149	1,175	1,138	1,175	+2.26%	2,700	-	+5.19%	-	-
07/08	1,179	1,179	1,147	1,149	-3.12%	2,400	-	+3.23%	-	-
07/07	1,142	1,189	1,142	1,186	+3.85%	5,100	-	+6.94%	-	-
07/06	1,128	1,145	1,128	1,142	+0.18%	2,600	-	+3.44%	-	-
07/03	1,123	1,150	1,123	1,140	+1.24%	3,100	-	+3.35%	-	-
07/02	1,139	1,139	1,122	1,126	0%	3,800	-	+2.18%	-	-
07/01	1,126	1,135	1,126	1,126	0%	3,000	-	+2.18%	-	-
06/30	1,113	1,126	1,112	1,126	+0.18%	5,800	-	+2.18%	-	-
06/29	1,115	1,125	1,115	1,124	+0.09%	2,200	-	+2%	-	-
06/26	1,113	1,123	1,111	1,123	-0.09%	3,000	-	+1.91%	-	-
06/25	1,113	1,130	1,113	1,124	+0.54%	2,800	-	+2.09%	-	-
06/24	1,114	1,119	1,114	1,118	+0.36%	1,800	-	+1.64%	-	-
06/23	1,114	1,118	1,114	1,114	0%	1,900	-	+1.27%	-	-
06/22	1,112	1,114	1,112	1,114	+0.54%	1,400	-	+1.18%	-	-
06/19	1,103	1,119	1,103	1,108	+0.18%	1,700	-	+0.45%	-	-
06/18	1,101	1,106	1,101	1,106	+0.45%	1,800	-	-0.63%	-	-
06/17	1,092	1,103	1,091	1,101	-0.18%	2,500	-	-1.87%	-	-
06/16	1,103	1,130	1,103	1,103	0%	6,700	-	-2.56%	-	-
06/15	1,101	1,105	1,101	1,103	+0.64%	2,900	-	-3.42%	-	-
06/12	1,095	1,105	1,095	1,096	+0.09%	1,900	-	-4.86%	-	-
06/11	1,094	1,101	1,085	1,095	0%	5,400	-	-5.77%	-	-
06/10	1,079	1,095	1,079	1,095	+1.48%	1,700	-	-6.57%	-	-
06/09	1,076	1,083	1,076	1,079	+0.28%	2,000	-	-8.79%	-	-
06/08	1,075	1,080	1,074	1,076	+0.09%	4,800	-	-9.88%	-	-
06/05	1,068	1,075	1,068	1,075	+0.66%	2,300	-	-10.71%	-	-
06/04	1,047	1,068	1,047	1,068	+1.14%	4,700	-	-12.17%	-	-
06/03	1,055	1,077	1,055	1,056	+0.09%	3,600	-	-13.94%	-	-
06/02	1,102	1,102	1,050	1,055	-5.72%	7,900	-	-14.78%	-	-
06/01	1,114	1,130	1,112	1,119	+0.45%	4,700	-	-10.48%	-	-
05/29	1,130	1,150	1,114	1,114	-1.33%	1,900	-	-11.52%	-	-
05/28	1,125	1,140	1,114	1,129	0%	4,900	-	-11.03%	-	-
05/27	1,121	1,131	1,121	1,129	0%	5,500	-	-11.66%	-	-
05/26	1,126	1,129	1,120	1,129	+0.27%	4,100	-	-12.34%	-	-
05/25	1,121	1,135	1,121	1,126	+3.21%	5,000	-	-13.18%	-	-
05/22	1,106	1,113	1,091	1,091	-1.36%	5,500	-	-16.46%	-	-
05/21	1,118	1,118	1,100	1,106	-0.27%	9,400	-	-16.02%	-	-
05/20	1,151	1,155	1,071	1,109	-3.65%	16,400	-	-16.43%	-	-
05/19	1,154	1,167	1,151	1,151	-0.43%	3,600	-	-13.91%	-	-
05/18	1,100	1,196	1,091	1,156	-14.69%	43,800	-	-14.12%	-	-
05/15	1,346	1,359	1,346	1,355	+0.74%	3,200	-	+0.07%	-	-
05/14	1,345	1,358	1,345	1,345	-0.37%	1,500	-	-0.66%	-	-
05/13	1,350	1,350	1,350	1,350	0%	100	-	-0.37%	-	-
05/12	1,342	1,361	1,342	1,350	-0.3%	2,800	-	-0.44%	-	-
05/11	1,360	1,360	1,342	1,354	+0.97%	1,800	-	-0.15%	-	-
05/08	1,344	1,344	1,341	1,341	-0.67%	1,900	-	-1.03%	-	-
05/07	1,355	1,361	1,348	1,350	-0.52%	5,900	-	-0.37%	-	-
05/01	1,352	1,357	1,339	1,357	+0.37%	3,200	-	+0.15%	-	-
04/30	1,339	1,355	1,339	1,352	+1.2%	1,500	-	-0.22%	-	-
04/28	1,336	1,336	1,336	1,336	-1.84%	300	-	-1.4%	-	-
04/27	1,330	1,365	1,330	1,361	+1.04%	2,600	-	+0.37%	-	-
04/24	1,346	1,354	1,346	1,347	-0.15%	2,700	-	-0.59%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2016年 3月期	493 3/30	449 12/16	12,800 3/15	69億3754万	-	+5.39% 3/30	-4.37% 1/22
2017年 3月期	1,033 2/7	427 6/27	375,300 2/7	145億3647万	60億878万	+57.59% 2/7	-9.46% 4/7
2018年 3月期	2,740 1/9	602 9/12	605,000 11/8	385億5755万	84億7140万	+64.12% 11/10	-29.94% 2/6
2019年 3月期	2,864 7/23	978 3/29	46,900 5/14	403億249万	137億6251万	+24.22% 7/23	-23.43% 8/21
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	+74.56% 1/27	-37.01% 3/13
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	+30.45% 5/29	-10.95% 3/5
2022年 3月期	1,290 5/10	660 3/7	36,700 8/12	181億5300万	92億8758万	+4.15% 3/30	-15.7% 8/18
2023年 3月期	894 11/29	669 5/26	120,200 11/29	125億8045万	94億1423万	+13.96% 11/29	-4.14% 9/6
2024年 3月期	1,299 2/6	802 4/13	48,900 2/9	182億7965万	112億8582万	+12.75% 2/5	-14.2% 2/16
2025年 3月期	1,064 5/17	778 12/6	86,300 12/3	149億7271万	109億4809万	+12% 5/7	-16.54% 8/6
2026年 3月期	1,472 2/4	655 4/7	319,900 5/19	207億1413万	92億1722万	+27.59% 5/19	-10.3% 2/6
最新	1,014 2026/9/18		3,300	142億6910万		-1.65% 1,031

年間値上がり率

2016/12/30 vs 2015/12/30: 8%（1.08倍）
2017/12/29 vs 2016/12/30: 404%（5.04倍）
2018/12/28 vs 2017/12/29: -51%（0.49倍）
2019/12/30 vs 2018/12/28: -21%（0.79倍）
2020/12/30 vs 2019/12/30: 37%（1.37倍）
2021/12/30 vs 2020/12/30: -47%（0.53倍）
2022/12/30 vs 2021/12/30: 3%（1.03倍）
2023/12/29 vs 2022/12/30: 43%（1.43倍）
2024/12/30 vs 2023/12/29: -24%（0.76倍）
2025/12/30 vs 2024/12/30: 74%（1.74倍）
2026/09/18 vs 2025/12/30: -29%（0.71倍）
過去安値 427円（2016/06/27）: 137%（2.37倍）
1,014円（9/18）

大木ヘルスケア HD（3417）の株価チャート

株価

9/18

乖離率

2026/04/24～2026/09/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート