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	797	798	787	796	-0.13%	18,600	-	+0.76%	-	-
09/17	794	798	792	797	+0.5%	35,200	-	+0.76%	-	-
09/16	792	799	789	793	+0.63%	128,900	-	+0.25%	-	-
09/15	780	789	778	788	+1.29%	24,100	-	-0.38%	-	-
09/14	770	780	768	778	+1.04%	24,300	-	-1.64%	-	-
09/11	774	778	770	770	-1.16%	38,500	-	-2.65%	-	-
09/10	779	780	774	779	0%	28,700	-	-1.52%	-	-
09/09	785	787	778	779	-1.14%	21,100	-	-1.52%	-	-
09/08	785	789	783	788	-0.25%	17,400	-	-0.38%	-	-
09/07	795	795	783	790	-0.25%	31,800	-	-0.13%	-	-
09/04	784	794	783	792	+0.76%	48,800	-	+0.13%	-	-
09/03	781	787	781	786	+0.64%	34,000	-	-0.63%	-	-
09/02	785	789	777	781	-0.76%	35,300	-	-1.26%	-	-
09/01	786	791	777	787	-0.63%	51,600	-	-0.51%	-	-
08/31	785	792	773	792	+0.89%	90,900	-	0%	-	-
08/28	772	790	770	785	-1.01%	113,200	-	-0.88%	-	-
08/27	795	798	791	793	-0.25%	151,000	-	0%	-	-
08/26	797	798	792	795	-0.13%	81,800	-	+0.25%	-	-
08/25	798	798	791	796	+0.25%	49,200	-	+0.38%	-	-
08/24	801	802	794	794	-0.75%	79,300	-	+0.25%	-	-
08/21	796	802	795	800	0%	47,700	-	+1.14%	-	-
08/20	801	801	790	800	+0.63%	41,600	-	+1.27%	-	-
08/19	800	800	792	795	-0.75%	45,900	-	+0.76%	-	-
08/18	805	805	791	801	-0.12%	65,600	-	+1.78%	-	-
08/17	819	820	800	802	-0.87%	77,600	-	+2.04%	-	-
08/14	800	811	795	809	+1.13%	58,600	-	+3.32%	-	-
08/13	799	803	796	800	+0.76%	37,700	-	+2.43%	-	-
08/12	793	797	789	794	+0.89%	39,000	-	+1.93%	-	-
08/10	780	787	778	787	+1.03%	27,700	-	+1.29%	-	-
08/07	782	784	775	779	-0.38%	32,400	-	+0.52%	-	-
08/06	781	783	779	782	+0.39%	19,800	-	+1.16%	-	-
08/05	775	785	775	779	+0.52%	18,400	-	+0.91%	-	-
08/04	782	786	775	775	-0.64%	32,000	-	+0.52%	-	-
08/03	785	787	774	780	-0.64%	69,800	-	+1.43%	-	-
07/31	792	795	783	785	-0.88%	28,100	-	+2.35%	-	-
07/30	784	792	782	792	+0.51%	26,700	-	+3.53%	-	-
07/29	791	796	786	788	-0.63%	38,500	-	+3.41%	-	-
07/28	800	802	785	793	-0.88%	57,100	-	+4.34%	-	-
07/27	806	808	796	800	0%	30,500	-	+5.68%	-	-
07/24	810	811	794	800	-0.99%	50,700	-	+5.96%	-	-
07/23	801	808	794	808	+1.25%	59,400	-	+7.45%	-	-
07/22	790	802	787	798	+2.18%	71,800	-	+6.54%	-	-
07/21	777	781	770	781	+0.9%	35,300	-	+4.69%	-	-
07/17	786	786	763	774	-1.15%	90,100	-	+4.17%	-	-
07/16	770	783	764	783	+1.29%	70,800	-	+5.67%	-	-
07/15	763	773	744	773	+0.91%	97,500	-	+4.74%	-	-
07/14	757	766	756	766	+1.06%	97,000	-	+4.08%	-	-
07/13	758	764	754	758	+0.8%	68,500	-	+3.27%	-	-
07/10	749	764	747	752	+0.67%	93,300	-	+2.59%	-	-
07/09	747	752	742	747	0%	23,800	-	+2.05%	-	-
07/08	748	752	741	747	-0.13%	28,800	-	+2.33%	-	-
07/07	749	755	747	748	0%	34,500	-	+2.61%	-	-
07/06	750	756	741	748	+0.81%	45,300	-	+2.75%	-	-
07/03	742	748	737	742	+0.54%	28,300	-	+2.06%	-	-
07/02	746	751	738	738	-1.34%	18,700	-	+1.51%	-	-
07/01	748	749	737	748	+0.54%	23,600	-	+2.75%	-	-
06/30	735	745	733	744	+1.5%	31,200	-	+2.2%	-	-
06/29	730	746	729	733	+0.69%	38,700	-	+0.69%	-	-
06/26	735	737	720	728	0%	103,300	-	+0.14%	-	-
06/25	728	734	726	728	-0.14%	13,900	-	+0.14%	-	-
06/24	735	737	725	729	+0.14%	19,700	-	+0.41%	-	-
06/23	739	739	726	728	-0.68%	23,800	-	+0.41%	-	-
06/22	738	741	732	733	0%	24,100	-	+1.1%	-	-
06/19	743	744	730	733	+0.14%	25,800	-	+1.38%	-	-
06/18	735	743	732	732	-0.41%	25,800	-	+1.39%	-	-
06/17	719	747	718	735	+2.23%	39,600	-	+1.94%	-	-
06/16	722	724	714	719	0%	23,700	-	-0.28%	-	-
06/15	720	725	716	719	+0.56%	22,100	-	-0.14%	-	-
06/12	712	728	711	715	+0.7%	51,500	-	-0.69%	-	-
06/11	719	719	706	710	-1.53%	49,400	-	-1.53%	-	-
06/10	720	727	717	721	+0.28%	21,000	-	0%	-	-
06/09	725	732	715	719	+0.28%	19,900	-	-0.28%	-	-
06/08	720	730	711	717	-2.18%	49,300	-	-0.55%	-	-
06/05	714	735	713	733	+2.95%	30,100	-	+1.66%	-	-
06/04	720	720	710	712	-1.11%	25,200	-	-1.11%	-	-
06/03	715	722	713	720	+0.56%	27,200	-	0%	-	-
06/02	724	724	711	716	-1.1%	40,100	-	-0.56%	-	-
06/01	746	746	721	724	-2.82%	58,500	-	+0.42%	-	-
05/29	753	760	742	745	-1.06%	85,900	-	+3.19%	-	-
05/28	756	760	745	753	-0.26%	122,800	-	+4.29%	-	-
05/27	749	755	741	755	+2.03%	88,700	-	+4.57%	-	-
05/26	725	747	725	740	+4.23%	85,300	-	+2.64%	-	-
05/25	733	733	706	710	-3.27%	74,000	-	-1.53%	-	-
05/22	740	751	724	734	+3.38%	111,700	-	+1.94%	-	-
05/21	702	710	701	710	+1.57%	21,800	-	-1.11%	-	-
05/20	711	711	695	699	-1.41%	60,600	-	-2.51%	-	-
05/19	708	713	702	709	+0.85%	25,800	-	-1.12%	-	-
05/18	711	711	700	703	-0.99%	46,600	-	-1.82%	-	-
05/15	708	712	703	710	+0.28%	24,600	-	-0.7%	-	-
05/14	719	719	701	708	-1.26%	49,400	-	-0.7%	-	-
05/13	703	724	703	717	+1.99%	39,600	-	+0.84%	-	-
05/12	719	720	702	703	-2.36%	51,300	-	-0.85%	-	-
05/11	726	728	720	720	-0.83%	28,200	-	+1.69%	-	-
05/08	720	732	716	726	+0.83%	34,900	-	+2.98%	-	-
05/07	720	733	712	720	+0.42%	64,000	-	+2.56%	-	-
05/01	715	721	714	717	+0.14%	15,000	-	+2.43%	-	-
04/30	726	726	714	716	-1.24%	34,500	-	+2.58%	-	-
04/28	713	727	712	725	+1.83%	32,900	-	+4.17%	-	-
04/27	720	722	710	712	+0.14%	42,900	-	+2.89%	-	-
04/24	721	722	710	711	-2.2%	122,800	-	+3.04%	-	-

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
2026年 2月期	894 6/24	561 11/21 11/20	9,330,000 6/20	89億4000万	56億1000万	67億6175万 2/27
最新	796 2026/9/18		18,600	79億6000万

伊澤タオル（365A）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート