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
10/23	2,245	2,245	2,180	2,180	-0.91%	700	-	-2.77%	-	-
10/22	2,200	2,200	2,200	2,200	0%	100	-	-2%	-	-
10/21	2,200	2,200	2,200	2,200	+0.46%	200	-	-2.14%	-	-
10/20	2,190	2,190	2,190	2,190	0%	200	-	-2.75%	-	-
10/19	2,170	2,190	2,165	2,190	+0.46%	600	-	-2.88%	-	-
10/16	2,188	2,188	2,180	2,180	0%	300	-	-3.45%	-	-
10/15	2,155	2,183	2,155	2,180	+0.28%	400	-	-3.67%	-	-
10/14	2,178	2,178	2,174	2,174	+1.02%	1,200	-	-4.19%	-	-
10/13	2,180	2,180	2,152	2,152	-0.37%	2,500	-	-5.36%	-	-
10/09	2,211	2,350	2,160	2,160	-1.86%	12,300	-	-5.26%	-	-
10/08	2,285	2,285	2,201	2,201	-3.68%	400	-	-3.76%	-	-
10/07	2,285	2,285	2,285	2,285	0%	100	-	-0.26%	-	-
10/06	2,285	2,285	2,285	2,285	0%	100	-	-0.31%	-	-
10/05	2,287	2,287	2,275	2,285	+1.51%	500	-	-0.35%	-	-
10/02	2,251	2,252	2,251	2,251	0%	5,800	-	-1.96%	-	-
10/01	2,280	2,280	2,251	2,251	-1.27%	1,300	-	-2.17%	-	-
09/30	2,281	2,281	2,280	2,280	-1.43%	200	-	-1.13%	-	-
09/28	2,300	2,315	2,300	2,313	+2.03%	500	-	+0.22%	-	-
09/25	2,267	2,267	2,267	2,267	-0.61%	200	-	-1.82%	-	-
09/24	2,281	2,281	2,281	2,281	+0.04%	100	-	-1.38%	-	-
09/18	2,252	2,280	2,252	2,280	-0.96%	700	-	-1.55%	-	-
09/17	2,302	2,302	2,302	2,302	-0.6%	100	-	-0.73%	-	-
09/16	2,314	2,320	2,314	2,316	-2.03%	1,000	-	-0.3%	-	-
09/15	2,318	2,364	2,318	2,364	+3.68%	1,300	-	+1.68%	-	-
09/14	2,310	2,310	2,280	2,280	+0.88%	200	-	-1.94%	-	-
09/11	2,240	2,260	2,240	2,260	-0.92%	200	-	-2.96%	-	-
09/10	2,281	2,281	2,281	2,281	+0.04%	100	-	-2.23%	-	-
09/09	2,280	2,280	2,280	2,280	0%	100	-	-2.44%	-	-
09/07	2,300	2,314	2,280	2,280	+0.88%	800	-	-2.61%	-	-
09/03	2,315	2,315	2,250	2,260	-2.38%	900	-	-3.58%	-	-
09/02	2,314	2,315	2,314	2,315	0%	400	-	-1.36%	-	-
09/01	2,315	2,315	2,315	2,315	+0.7%	400	-	-1.41%	-	-
08/31	2,317	2,317	2,298	2,299	-0.78%	300	-	-2.17%	-	-
08/28	2,317	2,317	2,317	2,317	0%	100	-	-1.49%	-	-
08/27	2,300	2,317	2,300	2,317	0%	400	-	-1.53%	-	-
08/26	2,299	2,317	2,299	2,317	+0.78%	300	-	-1.61%	-	-
08/25	2,322	2,322	2,299	2,299	-0.69%	700	-	-2.46%	-	-
08/24	2,342	2,342	2,315	2,315	-2.16%	2,300	-	-1.87%	-	-
08/21	2,367	2,367	2,366	2,366	-0.04%	300	-	+0.25%	-	-
08/20	2,367	2,367	2,367	2,367	0%	100	-	+0.34%	-	-
08/19	2,367	2,367	2,367	2,367	+0.98%	300	-	+0.38%	-	-
08/18	2,344	2,344	2,344	2,344	-0.04%	200	-	-0.59%	-	-
08/17	2,350	2,351	2,345	2,345	-0.42%	800	-	-0.59%	-	-
08/14	2,355	2,356	2,355	2,355	0%	300	-	-0.21%	-	-
08/13	2,356	2,356	2,355	2,355	-0.21%	300	-	-0.21%	-	-
08/12	2,350	2,361	2,350	2,360	-1.67%	500	-	0%	-	-
08/10	2,368	2,400	2,343	2,400	+1.27%	1,100	-	+1.65%	-	-
08/07	2,370	2,370	2,370	2,370	-0.04%	100	-	+0.47%	-	-
08/06	2,371	2,371	2,371	2,371	0%	100	-	+0.47%	-	-
08/04	2,371	2,371	2,371	2,371	0%	100	-	+0.47%	-	-
08/03	2,371	2,371	2,371	2,371	0%	600	-	+0.47%	-	-
07/31	2,340	2,374	2,340	2,371	-0.13%	1,800	-	+0.47%	-	-
07/30	2,341	2,375	2,341	2,374	+1.11%	500	-	+0.64%	-	-
07/29	2,348	2,348	2,348	2,348	+0.09%	1,000	-	-0.42%	-	-
07/28	2,346	2,346	2,346	2,346	+0.04%	500	-	-0.59%	-	-
07/22	2,359	2,361	2,344	2,345	-0.59%	1,200	-	-0.72%	-	-
07/21	2,360	2,360	2,359	2,359	+0.77%	400	-	-0.34%	-	-
07/17	2,344	2,344	2,341	2,341	-0.68%	1,400	-	-1.22%	-	-
07/16	2,378	2,379	2,341	2,357	-0.13%	900	-	-0.8%	-	-
07/15	2,360	2,360	2,360	2,360	+0.04%	600	-	-0.92%	-	-
07/14	2,353	2,360	2,353	2,359	+0.17%	800	-	-1.42%	-	-
07/13	2,354	2,355	2,354	2,355	+0.64%	200	-	-1.67%	-	-
07/10	2,340	2,340	2,340	2,340	-0.17%	300	-	-2.34%	-	-
07/09	2,344	2,344	2,344	2,344	-0.04%	200	-	-2.25%	-	-
07/08	2,369	2,369	2,345	2,345	-1.05%	300	-	-2.29%	-	-
07/07	2,370	2,370	2,370	2,370	0%	100	-	-1.33%	-	-
07/06	2,370	2,370	2,370	2,370	0%	100	-	-1.33%	-	-
07/03	2,320	2,370	2,320	2,370	+0.42%	400	-	-1.37%	-	-
07/02	2,380	2,380	2,340	2,360	+0.64%	1,100	-	-1.83%	-	-
06/29	2,375	2,375	2,345	2,345	-1.14%	400	-	-2.45%	-	-
06/26	2,372	2,372	2,372	2,372	0%	100	-	-1.37%	-	-
06/25	2,341	2,372	2,341	2,372	0%	500	-	-1.41%	-	-
06/24	2,372	2,372	2,372	2,372	0%	100	-	-1.45%	-	-
06/23	2,372	2,372	2,372	2,372	0%	100	-	-1.54%	-	-
06/22	2,372	2,372	2,350	2,372	0%	300	-	-1.54%	-	-
06/19	2,349	2,372	2,325	2,372	+0.94%	1,300	-	-1.62%	-	-
06/18	2,350	2,351	2,350	2,350	-0.59%	2,200	-	-2.57%	-	-
06/17	2,361	2,398	2,361	2,364	-0.67%	600	-	-2.03%	-	-
06/16	2,380	2,380	2,380	2,380	-0.83%	400	-	-1.37%	-	-
06/15	2,425	2,429	2,393	2,400	-3.03%	2,500	-	-0.54%	-	-
06/12	2,475	2,475	2,475	2,475	+1.35%	200	-	+2.57%	-	-
06/11	2,492	2,492	2,442	2,442	-2.01%	200	-	+1.33%	-	-
06/10	2,492	2,492	2,492	2,492	-0.32%	300	-	+3.53%	-	-
06/09	2,629	2,629	2,450	2,500	-4.91%	4,400	-	+3.99%	-	-
06/08	2,369	2,629	2,346	2,629	+9.54%	7,700	-	+9.54%	-	-
06/05	2,399	2,400	2,399	2,400	+0.42%	200	-	+0.33%	-	-
06/04	2,390	2,390	2,390	2,390	0%	100	-	-0.08%	-	-
06/03	2,361	2,390	2,361	2,390	-0.38%	400	-	-0.13%	-	-
06/02	2,400	2,400	2,355	2,399	+0.8%	1,000	-	+0.29%	-	-
06/01	2,388	2,388	2,380	2,380	0%	400	-	-0.58%	-	-
05/29	2,398	2,398	2,365	2,380	-0.75%	600	-	-0.75%	-	-
05/28	2,398	2,398	2,398	2,398	-0.04%	300	-	-0.08%	-	-
05/27	2,396	2,399	2,396	2,399	+1.65%	600	-	-0.08%	-	-
05/25	2,400	2,400	2,360	2,360	-0.42%	1,100	-	-1.79%	-	-
05/22	2,400	2,400	2,370	2,370	-1.25%	200	-	-1.5%	-	-
05/21	2,400	2,401	2,400	2,400	0%	2,600	-	-0.37%	-	-
05/20	2,350	2,400	2,350	2,400	0%	3,300	-	-0.37%	-	-
05/19	2,400	2,400	2,348	2,400	+0.21%	4,700	-	-0.37%	-	-
05/18	2,400	2,420	2,351	2,395	-0.21%	5,000	-	-0.5%	-	-
05/15	2,400	2,412	2,380	2,400	0%	4,400	-	-0.29%	-	-

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
2018年 9月期	989 1,977 9/13	778 1,556 9/25	1,168,800 584,400 9/13	24億6729万	19億4188万	20億5660万 9/28
2019年 9月期	818 1,635 10/2	516 1,032 12/25	49,000 24,500 10/2	21億3089万	13億4500万	16億6817万 9/30
2020年 9月期	816 1,632 1/15	552 1,104 3/13	30,000 15,000 2/14	21億3024万	14億4176万	18億8626万 9/30
2021年 9月期	1,150 2,300 4/2	718 1,435 10/30	53,800 26,900 12/1	30億3013万	18億7977万	26億4518万 9/29
2022年 9月期	1,069 2,138 11/15	800 1,600 5/13 1,600 5/10	80,400 40,200 5/16	28億6214万	21億5312万	26億5021万 9/30
2023年 9月期	1,599 8/16	955 1,910 10/13	21,800 10,900 3/16	43億2657万	25億7219万	39億8062万 9/28
2024年 9月期	1,756 1/17	1,359 8/5	55,800 1/17	47億6543万	37億3099万	42億5753万 9/30
2025年 9月期	2,855 7/22 7/18	1,472 4/7	14,300 5/1	78億8551万	40億5889万	66億7626万 9/30
最新	2,180 2026/10/23		700	60億6632万

香陵住販（3495）の時価総額の推移

2026/05/15～2026/10/23

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート