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
09/25	931	938	928	934	+0.43%	61,500	-	-2.4%	-	-
09/24	937	941	930	930	-0.75%	88,900	-	-3.02%	-	-
09/18	945	946	936	937	-0.95%	67,900	-	-2.5%	-	-
09/17	939	947	936	946	+0.64%	52,400	-	-1.66%	-	-
09/16	951	951	938	940	-0.95%	51,700	-	-2.29%	-	-
09/15	942	952	942	949	+0.21%	56,700	-	-1.25%	-	-
09/14	925	947	924	947	+2.71%	59,400	-	-1.35%	-	-
09/11	920	928	913	922	-0.11%	56,900	-	-3.66%	-	-
09/10	927	929	920	923	-0.65%	43,800	-	-3.45%	-	-
09/09	928	938	926	929	-0.85%	68,600	-	-2.72%	-	-
09/08	921	947	919	937	+1.3%	108,800	-	-1.78%	-	-
09/07	924	937	919	925	-4.54%	221,800	-	-2.94%	-	-
09/04	970	982	959	969	+0.41%	197,100	-	+1.79%	-	-
09/03	978	983	965	965	-1.03%	90,300	-	+1.47%	-	-
09/02	983	983	971	975	-1.42%	79,600	-	+2.42%	-	-
09/01	986	994	982	989	-0.5%	50,300	-	+3.78%	-	-
08/31	970	998	966	994	+1.95%	97,600	-	+4.3%	-	-
08/28	956	978	955	975	+1.67%	68,500	-	+2.2%	-	-
08/27	970	974	957	959	-1.44%	71,200	-	+0.42%	-	-
08/26	972	979	967	973	+0.72%	53,300	-	+1.67%	-	-
08/25	981	986	966	966	-1.63%	67,000	-	+0.73%	-	-
08/24	989	998	979	982	-0.71%	90,100	-	+2.08%	-	-
08/21	988	995	983	989	0%	53,400	-	+2.7%	-	-
08/20	984	991	967	989	+0.61%	73,100	-	+2.49%	-	-
08/19	974	989	963	983	+0.92%	93,800	-	+1.65%	-	-
08/18	984	987	965	974	-0.71%	101,500	-	+0.52%	-	-
08/17	962	981	960	981	+1.45%	132,400	-	+1.03%	-	-
08/14	942	967	938	967	+3.09%	126,400	-	-0.72%	-	-
08/13	925	940	920	938	+1.19%	79,300	-	-3.99%	-	-
08/12	914	931	911	927	+1.87%	140,000	-	-5.5%	-	-
08/10	893	915	890	910	+2.59%	189,700	-	-7.61%	-	-
08/07	904	910	887	887	-1.22%	206,700	-	-10.4%	-	-
08/06	900	907	895	898	-0.22%	131,900	-	-9.75%	-	-
08/05	910	915	898	900	-0.88%	147,500	-	-9.91%	-	-
08/04	901	908	889	908	+0.89%	185,600	-	-9.56%	-	-
08/03	920	920	892	900	-1.1%	293,400	-	-10.63%	-	-
07/31	920	925	895	910	-2.36%	465,300	-	-9.9%	-	-
07/30	929	945	919	932	-6.52%	548,300	-	-7.81%	-	-
07/29	998	1,003	995	997	0%	369,700	-	-1.48%	-	-
07/28	1,000	1,001	997	997	-0.3%	243,500	-	-1.19%	-	-
07/27	1,002	1,007	1,000	1,000	0%	224,000	-	-0.6%	-	-
07/24	1,002	1,007	999	1,000	-0.89%	120,600	-	-0.3%	-	-
07/23	1,013	1,016	1,009	1,009	-0.69%	90,500	-	+0.8%	-	-
07/22	1,021	1,024	1,016	1,016	-0.68%	100,500	-	+1.91%	-	-
07/21	1,029	1,029	1,021	1,023	+0.2%	81,300	-	+2.92%	-	-
07/17	1,027	1,033	1,018	1,021	-0.58%	91,900	-	+3.13%	-	-
07/16	1,033	1,041	1,027	1,027	-0.58%	77,900	-	+4.16%	-	-
07/15	1,042	1,043	1,033	1,033	-0.48%	71,100	-	+5.3%	-	-
07/14	1,030	1,040	1,030	1,038	+0.68%	65,200	-	+6.35%	-	-
07/13	1,036	1,041	1,030	1,031	+0.1%	82,800	-	+6.18%	-	-
07/10	1,039	1,042	1,030	1,030	-0.87%	85,600	-	+6.63%	-	-
07/09	1,044	1,050	1,039	1,039	-0.38%	68,000	-	+8%	-	-
07/08	1,044	1,057	1,039	1,043	-0.1%	123,000	-	+8.87%	-	-
07/07	1,042	1,053	1,038	1,044	+0.58%	109,800	-	+9.55%	-	-
07/06	1,022	1,039	1,022	1,038	+1.76%	92,700	-	+9.26%	-	-
07/03	1,024	1,027	1,016	1,020	+0.1%	91,900	-	+7.82%	-	-
07/02	1,020	1,022	1,015	1,019	+0.89%	74,000	-	+7.94%	-	-
07/01	1,017	1,020	1,010	1,010	-0.1%	76,000	-	+7.33%	-	-
06/30	1,001	1,018	1,000	1,011	+1.3%	145,600	-	+7.78%	-	-
06/29	972	1,007	969	998	+3.96%	197,700	-	+6.85%	-	-
06/26	951	960	945	960	+1.27%	94,800	-	+3%	-	-
06/25	946	950	940	948	+0.53%	41,400	-	+1.72%	-	-
06/24	937	948	934	943	+1.07%	59,100	-	+1.07%	-	-
06/23	929	937	925	933	+0.76%	45,700	-	-0.11%	-	-
06/22	927	932	924	926	+0.22%	56,800	-	-1.07%	-	-
06/19	931	936	924	924	-0.65%	55,800	-	-1.6%	-	-
06/18	939	940	925	930	+0.11%	52,900	-	-1.27%	-	-
06/17	925	936	925	929	+0.76%	43,500	-	-1.59%	-	-
06/16	930	932	920	922	-0.65%	48,600	-	-2.54%	-	-
06/15	930	938	928	928	+0.87%	81,600	-	-2.21%	-	-
06/12	916	920	910	920	+1.1%	41,600	-	-3.36%	-	-
06/11	908	918	907	910	-0.76%	33,800	-	-4.71%	-	-
06/10	911	919	906	917	+0.55%	49,400	-	-4.28%	-	-
06/09	918	923	908	912	+0.66%	59,700	-	-5.1%	-	-
06/08	895	914	885	906	-2.05%	174,100	-	-5.92%	-	-
06/05	920	939	920	925	0%	76,800	-	-4.44%	-	-
06/04	936	940	925	925	-1.28%	48,200	-	-4.74%	-	-
06/03	952	952	934	937	-1.26%	52,600	-	-3.8%	-	-
06/02	943	959	933	949	-0.94%	79,000	-	-2.77%	-	-
06/01	950	958	940	958	+0.95%	65,200	-	-2.15%	-	-
05/29	949	960	947	949	+0.53%	57,100	-	-3.36%	-	-
05/28	935	944	922	944	+0.96%	76,900	-	-4.16%	-	-
05/27	927	940	924	935	+0.21%	64,800	-	-5.36%	-	-
05/26	941	944	926	933	-0.74%	61,500	-	-5.85%	-	-
05/25	961	962	931	940	-2.19%	89,100	-	-5.43%	-	-
05/22	962	962	948	961	0%	68,800	-	-3.61%	-	-
05/21	975	987	961	961	-1.13%	48,800	-	-3.61%	-	-
05/20	1,000	1,000	970	972	-2.41%	56,100	-	-2.61%	-	-
05/19	1,000	1,004	991	996	+1.32%	53,800	-	-0.3%	-	-
05/18	1,001	1,001	977	983	-1.5%	54,000	-	-1.6%	-	-
05/15	991	998	985	998	+2.04%	47,000	-	-0.2%	-	-
05/14	991	995	974	978	-1.51%	43,800	-	-2.1%	-	-
05/13	998	1,004	993	993	-0.4%	31,700	-	-0.6%	-	-
05/12	992	997	989	997	+0.81%	25,800	-	-0.1%	-	-
05/11	999	1,004	989	989	-0.9%	54,400	-	-0.8%	-	-
05/08	999	1,008	991	998	+0.2%	61,700	-	+0.3%	-	-
05/07	1,000	1,003	982	996	+0.5%	59,400	-	+0.4%	-	-
05/01	982	994	976	991	+2.16%	52,900	-	+0.1%	-	-
04/30	1,020	1,020	964	970	-4.24%	130,300	-	-1.72%	-	-
04/28	1,008	1,017	1,005	1,013	+0.4%	125,400	-	+2.84%	-	-

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
2012年 7月期	783 4,700 4/9	394 2,361 5/9	4,272,606 712,101 4/9	125億7250万	63億1567万	117億8991万 7/31
2013年 7月期	2,258 4,515 5/14	609 1,217 8/1	3,496,400 1,748,200 6/17	362億3287万	97億6642万	338億7917万 7/31
2014年 7月期	5,085 10,170 1/29	1,152 2,303 11/12	14,536,000 7,268,000 1/23	978億4760万	184億8157万	711億831万 7/31
2015年 7月期	3,870 7,740 8/4	1,999 7/9	3,746,600 1,873,300 4/2	748億6515万	387億8939万	456億5203万 7/31
2016年 7月期	2,415 8/3	1,288 2/12	5,435,300 6/24	468億6452万	250億1141万	362億2300万 7/29
2017年 7月期	3,350 6/12	1,650 8/8	968,900 2/2	651億9770万	320億9250万	536億2250万 7/31
2018年 7月期	3,330 12/13	2,170 7/6	2,520,600 9/11	656億8624万	428億2929万	457億1049万 7/31
2019年 7月期	2,358 8/2	1,095 7/22	1,999,800 6/17	465億3984万	216億1792万	218億7073万 7/31
2020年 7月期	1,193 12/11	495 3/23	2,470,000 9/17	235億7057万	97億8021万	162億8857万 7/31
2021年 7月期	1,852 4/15	765 9/24	3,420,600 3/1	366億4959万	151億3506万	278億2147万 7/30
2022年 7月期	1,897 11/12	622 3/14	1,969,100 11/19	375億4011万	123億888万	137億3296万 7/29
2023年 7月期	945 12/13	640 4/10	800,600 12/12	187億79万	126億6508万	127億6431万 7/31
2024年 7月期	773 7/8	528 12/26	794,100 9/11	152億9705万	104億4869万	124億3648万 7/31
2025年 7月期	1,370 7/28	525 8/5	2,304,200 12/4	257億7125万	103億8933万	225億7761万 7/31
2026年 7月期	1,291 1/20	885 6/8	1,214,000 9/8	242億8517万	-	169億1336万 7/31
最新	934 2026/9/25		61,500	175億6960万

エイチーム HD（3662）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート