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
10/02	1,770	1,770	1,709	1,719	-2.44%	34,100	-	-26.85%	-	-
10/01	1,706	1,766	1,704	1,762	+2.32%	52,600	-	-26.31%	-	-
09/30	1,721	1,755	1,707	1,722	+0.06%	51,100	-	-29.05%	-	-
09/29	1,778	1,786	1,713	1,721	-3.21%	79,700	-	-30.21%	-	-
09/28	1,824	1,863	1,778	1,778	-1.33%	92,200	-	-29.02%	-	-
09/25	1,820	1,839	1,802	1,802	-1.1%	46,700	-	-29.03%	-	-
09/24	1,817	1,852	1,800	1,822	+1.22%	101,400	-	-29.41%	-	-
09/18	1,808	1,819	1,767	1,800	+0.17%	189,100	-	-31.45%	-	-
09/17	1,880	1,882	1,796	1,797	-4.92%	264,400	-	-32.55%	-	-
09/16	1,795	1,977	1,732	1,890	-13.9%	844,000	-	-30%	-	-
09/15	2,195	2,195	2,195	2,195	-18.55%	13,400	-	-19.71%	-	-
09/14	2,758	2,758	2,635	2,695	-2.28%	140,900	-	-2.04%	-	-
09/11	2,772	2,825	2,708	2,758	-3.97%	60,000	-	+0.36%	-	-
09/10	2,780	2,908	2,725	2,872	+3.64%	48,300	-	+4.63%	-	-
09/09	2,775	2,861	2,768	2,771	-0.14%	34,200	-	+1.09%	-	-
09/08	2,864	2,908	2,774	2,775	-3.95%	54,900	-	+1.54%	-	-
09/07	2,789	2,889	2,789	2,889	+5.4%	40,000	-	+6.14%	-	-
09/04	2,699	2,767	2,637	2,741	+2.93%	26,700	-	+1.26%	-	-
09/03	2,719	2,735	2,635	2,663	-1.11%	34,700	-	-0.97%	-	-
09/02	2,751	2,751	2,666	2,693	-4.5%	45,100	-	+0.67%	-	-
09/01	2,849	2,852	2,788	2,820	-0.95%	38,500	-	+5.82%	-	-
08/31	2,746	2,907	2,735	2,847	+3%	66,300	-	+7.11%	-	-
08/28	2,779	2,821	2,760	2,764	+1.25%	29,000	-	+4.26%	-	-
08/27	2,740	2,827	2,702	2,730	+0.55%	34,400	-	+3.02%	-	-
08/26	2,753	2,758	2,690	2,715	-1.56%	19,000	-	+2.49%	-	-
08/25	2,665	2,758	2,627	2,758	+3.61%	29,200	-	+4.04%	-	-
08/24	2,700	2,728	2,642	2,662	-1.37%	30,200	-	+0.64%	-	-
08/21	2,682	2,699	2,602	2,699	+0.6%	37,700	-	+1.89%	-	-
08/20	2,685	2,722	2,636	2,683	+1.78%	34,600	-	+0.9%	-	-
08/19	2,782	2,790	2,625	2,636	-7.9%	102,100	-	-1.01%	-	-
08/18	2,988	3,060	2,841	2,862	-2.59%	80,200	-	+7.07%	-	-
08/17	2,778	2,938	2,760	2,938	+7.27%	62,900	-	+9.71%	-	-
08/14	2,800	2,810	2,704	2,739	+0.88%	35,700	-	+2.39%	-	-
08/13	2,751	2,815	2,686	2,715	-0.37%	39,900	-	+1.38%	-	-
08/12	2,645	2,728	2,620	2,725	+3.49%	35,500	-	+1.38%	-	-
08/10	2,629	2,682	2,628	2,633	+0.8%	17,600	-	-2.73%	-	-
08/07	2,687	2,699	2,519	2,612	-2.39%	37,300	-	-4.6%	-	-
08/06	2,738	2,749	2,656	2,676	-3.43%	41,100	-	-3.29%	-	-
08/05	2,717	2,823	2,683	2,771	+7.82%	48,300	-	-0.89%	-	-
08/04	2,531	2,601	2,510	2,570	+2.23%	25,100	-	-8.96%	-	-
08/03	2,568	2,570	2,439	2,514	-0.16%	27,400	-	-11.88%	-	-
07/31	2,483	2,568	2,430	2,518	+10.29%	54,000	-	-12.9%	-	-
07/30	2,323	2,373	2,263	2,283	-1.42%	47,200	-	-22.29%	-	-
07/29	2,497	2,514	2,256	2,316	-5.35%	88,700	-	-22.62%	-	-
07/28	2,601	2,627	2,411	2,447	-7.31%	98,000	-	-19.53%	-	-
07/27	2,683	2,718	2,607	2,640	-1.12%	31,800	-	-14.59%	-	-
07/24	2,718	2,719	2,605	2,670	-2.34%	31,000	-	-14.78%	-	-
07/23	2,773	2,780	2,725	2,734	+1.22%	19,200	-	-13.45%	-	-
07/22	2,848	2,867	2,701	2,701	-2.42%	45,400	-	-15.01%	-	-
07/21	2,658	2,804	2,610	2,768	+6.13%	77,100	-	-13.28%	-	-
07/17	2,701	2,716	2,515	2,608	-5.68%	87,000	-	-18.22%	-	-
07/16	2,909	2,932	2,765	2,765	-6.08%	41,600	-	-13.02%	-	-
07/15	2,789	2,950	2,789	2,944	+5.14%	25,500	-	-6.92%	-	-
07/14	2,825	2,859	2,727	2,800	-2.61%	49,900	-	-10.97%	-	-
07/13	2,936	2,955	2,801	2,875	-3.52%	49,400	-	-8.32%	-	-
07/10	3,020	3,065	2,961	2,980	+3.98%	53,600	-	-4.58%	-	-
07/09	2,881	2,934	2,840	2,866	+1.24%	45,200	-	-8.08%	-	-
07/08	2,795	2,961	2,777	2,831	-3.87%	87,300	-	-9.09%	-	-
07/07	3,180	3,180	2,923	2,945	-7.97%	124,000	-	-5.34%	-	-
07/06	3,420	3,420	3,110	3,200	-6.16%	79,100	-	+2.99%	-	-
07/03	3,230	3,415	3,125	3,410	+2.1%	68,100	-	+10.28%	-	-
07/02	3,345	3,395	3,155	3,340	-2.2%	53,200	-	+9.19%	-	-
07/01	3,500	3,530	3,285	3,415	-0.87%	57,900	-	+12.78%	-	-
06/30	3,380	3,530	3,220	3,445	+3.77%	53,800	-	+15.03%	-	-
06/29	3,465	3,545	3,245	3,320	-4.18%	74,400	-	+12.09%	-	-
06/26	3,535	3,610	3,355	3,465	-5.71%	78,000	-	+18.06%	-	-
06/25	3,705	3,795	3,565	3,675	+0.55%	81,300	-	+26.81%	-	-
06/24	3,515	3,735	3,400	3,655	+3.69%	99,800	-	+28.47%	-	-
06/23	3,690	3,790	3,480	3,525	-4.47%	173,600	-	+26.3%	-	-
06/22	3,980	4,300	3,615	3,690	-0.27%	329,600	-	+34.33%	-	-
06/19	3,325	3,700	3,315	3,700	+11.61%	192,800	-	+37.09%	-	-
06/18	3,245	3,400	3,005	3,315	+3.59%	184,200	-	+25%	-	-
06/17	3,070	3,430	3,040	3,200	+4.4%	339,700	-	+21.95%	-	-
06/16	2,763	3,100	2,642	3,065	+14.03%	269,300	-	+17.7%	-	-
06/15	2,419	2,745	2,405	2,688	+13.47%	306,500	-	+3.74%	-	-
06/12	2,500	2,518	2,331	2,369	+0.13%	163,200	-	-8.64%	-	-
06/11	2,383	2,406	2,305	2,366	-4.33%	107,300	-	-9.21%	-	-
06/10	2,556	2,592	2,432	2,473	-4.77%	123,500	-	-5.32%	-	-
06/09	2,594	2,654	2,480	2,597	+2.08%	137,500	-	-0.38%	-	-
06/08	2,600	2,626	2,481	2,544	-10.71%	186,300	-	-2.04%	-	-
06/05	2,780	2,875	2,725	2,849	+2.48%	73,600	-	+10.04%	-	-
06/04	2,760	2,831	2,680	2,780	+0.91%	67,200	-	+8.34%	-	-
06/03	2,896	2,940	2,740	2,755	-3.2%	82,800	-	+8.34%	-	-
06/02	2,839	2,897	2,652	2,846	+0.78%	86,000	-	+12.89%	-	-
06/01	2,616	2,828	2,578	2,824	+9.25%	78,200	-	+13.05%	-	-
05/29	2,590	2,630	2,543	2,585	+0.78%	23,700	-	+4.36%	-	-
05/28	2,528	2,580	2,492	2,565	-0.5%	44,100	-	+4.14%	-	-
05/27	2,680	2,680	2,540	2,578	-2.01%	40,700	-	+5.31%	-	-
05/26	2,640	2,709	2,565	2,631	-0.34%	40,800	-	+8%	-	-
05/25	2,582	2,803	2,560	2,640	+3.81%	118,000	-	+9.09%	-	-
05/22	2,375	2,550	2,330	2,543	+8.58%	81,700	-	+5.83%	-	-
05/21	2,393	2,393	2,338	2,342	+2.14%	30,500	-	-1.93%	-	-
05/20	2,405	2,443	2,238	2,293	-6.18%	118,200	-	-3.61%	-	-
05/19	2,503	2,551	2,399	2,444	-1.69%	62,400	-	+3.04%	-	-
05/18	2,522	2,560	2,444	2,486	-1.47%	64,400	-	+5.21%	-	-
05/15	2,612	2,694	2,488	2,523	-3.41%	68,300	-	+7.54%	-	-
05/14	2,701	2,739	2,610	2,612	-3.58%	58,300	-	+12.05%	-	-
05/13	2,700	2,728	2,623	2,709	-0.88%	59,200	-	+17.17%	-	-
05/12	2,750	2,800	2,661	2,733	+0.11%	54,000	-	+19.5%	-	-
05/11	2,725	2,888	2,649	2,730	+1.26%	163,900	-	+20.58%	-	-

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 7月期	440 4,400 4/15	261 2,605 11/25	51,100 5,110 4/14	-	-	15億2500万 7/30
2011年 7月期	342 3,420 1/28	121 1,205 3/17	384,700 38,470 5/31	17億1000万	6億250万	9億4000万 7/29
2012年 7月期	887 3/6	140 9/26	669,900 3/8	44億3500万	7億	26億4500万 7/31
2013年 7月期	700 9/5	260 7/1 6/27	461,100 9/12	35億	13億	12億7861万 7/31
2014年 7月期	611 2/25	256 8/13	360,900 3/13	30億5500万	12億8000万	19億7562万 7/31
2015年 7月期	1,290 2/6	379 10/17 10/16	3,951,500 2/6	64億5000万	18億9500万	23億797万 7/31
2016年 7月期	666 8/6	255 2/12	1,220,700 8/6	33億3000万	12億7500万	16億5712万 7/29
2017年 7月期	1,940 1/20	348 8/2	6,658,400 1/20	97億	17億4000万	38億6816万 7/31
2018年 7月期	1,974 8/31	816 8/2	13,061,400 8/31	98億7000万	40億8000万	46億210万 7/31
2019年 7月期	1,575 10/5	540 12/25	3,856,600 3/7	78億7500万	27億	33億6041万 7/31
2020年 7月期	1,299 6/19	353 3/13	1,546,400 6/19	64億9500万	17億6500万	41億6818万 7/31
2021年 7月期	2,155 12/25	893 9/28	896,600 12/7	107億7500万	44億6500万	63億7444万 7/30
2022年 7月期	1,943 9/24	876 6/20	421,800 9/24	97億1500万	43億8000万	43億2495万 7/29
2023年 7月期	1,458 6/7	877 10/14	1,215,500 12/16	72億9000万	43億8500万	49億8501万 7/31
2024年 7月期	1,087 8/1	808 2/16 2/15	100,500 3/15	54億3500万	40億4000万	39億9238万 7/31
2025年 7月期	1,106 6/13	691 12/13	242,800 12/16	55億3000万	34億5500万	43億3852万 7/31
2026年 7月期	4,300 6/22	941 10/17	1,322,500 3/18	-	47億500万	106億8109万 7/31
最新	1,719 2026/10/2		34,100	85億9500万

山王（3441）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート