時価総額

2025年8月29日: 173億6307万

2025/06/24～2026/03/06

株価＆時価総額の推移

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
03/06	2,300	2,338	2,272	2,333	+1.39%	108,200	204億708万	+6.05%	9.4	1.07
03/05	2,280	2,322	2,275	2,301	+4.83%	170,500	201億2717万	+4.92%	9.28	1.05
03/04	2,199	2,253	2,149	2,195	-2.57%	162,400	191億9997万	+0.32%	8.85	1
03/03	2,266	2,317	2,245	2,253	-1.4%	148,100	197億731万	+2.92%	9.08	1.03
03/02	2,219	2,307	2,217	2,285	+0.97%	226,500	199億8722万	+4.53%	9.21	1.04
02/27	2,222	2,272	2,218	2,263	+2.07%	188,000	197億9478万	+3.66%	9.12	1.03
02/26	2,121	2,218	2,112	2,217	+2.4%	243,200	193億9241万	+1.7%	8.94	1.01
02/25	2,163	2,179	2,152	2,165	-0.41%	196,300	189億3756万	-0.73%	8.73	0.99
02/24	2,195	2,207	2,173	2,174	-0.28%	123,300	190億1628万	-0.5%	8.76	0.99
02/20	2,240	2,241	2,151	2,180	-2.29%	187,200	190億6877万	-0.5%	8.79	1
02/19	2,244	2,248	2,212	2,231	+0.04%	115,200	195億1487万	+1.69%	8.99	1.02
02/18	2,268	2,268	2,225	2,230	-1.85%	153,000	195億612万	+2.01%	8.99	1.02
02/17	2,260	2,288	2,240	2,272	+0.98%	131,700	198億7350万	+4.27%	9.16	1.04
02/16	2,191	2,255	2,180	2,250	+3.59%	190,800	196億8107万	+3.73%	9.07	1.03
02/13	2,234	2,236	2,168	2,172	-2.82%	115,500	189億9879万	+0.6%	8.76	0.99
02/12	2,198	2,235	2,184	2,235	+2.15%	136,200	195億4986万	+3.86%	9.01	1.02
02/10	2,130	2,188	2,113	2,188	+3.01%	172,500	191億3874万	+2.15%	8.82	1
02/09	2,155	2,160	2,113	2,124	-0.42%	171,200	185億7893万	-0.42%	8.56	0.97
02/06	2,140	2,140	2,104	2,133	-0.7%	148,400	186億5765万	+0.42%	8.6	0.98
02/05	2,191	2,194	2,146	2,148	-1.24%	118,300	187億8886万	+1.56%	8.66	0.98
02/04	2,156	2,199	2,144	2,175	+1.26%	75,800	190億2503万	+3.28%	8.77	0.99
02/03	2,131	2,153	2,122	2,148	+1.7%	66,300	187億8886万	+2.48%	8.66	0.98
02/02	2,148	2,164	2,100	2,112	-0.38%	123,600	184億7396万	+1.25%	8.51	0.97
01/30	2,081	2,132	2,070	2,120	+1.05%	106,700	185億4394万	+2.07%	8.55	0.97
01/29	2,150	2,150	2,095	2,098	-2.19%	111,900	183億5150万	+1.5%	8.46	0.96
01/28	2,197	2,206	2,139	2,145	-2.14%	126,900	187億6262万	+4.23%	8.65	0.98
01/27	2,241	2,243	2,191	2,192	-0.99%	84,100	191億7373万	+7.14%	8.84	1
01/26	2,180	2,214	2,172	2,214	+1.56%	112,800	193億6617万	+8.96%	8.92	1.01
01/23	2,194	2,209	2,167	2,180	-0.77%	131,200	190億6877万	+8.03%	8.79	1
01/22	2,200	2,214	2,183	2,197	+0.27%	86,600	192億1747万	+9.47%	8.86	1
01/21	2,212	2,230	2,181	2,191	-2.19%	141,800	191億6499万	+9.88%	8.83	1
01/20	2,280	2,282	2,240	2,240	-1.06%	108,000	195億9360万	+13.13%	9.03	1.02
01/19	2,343	2,350	2,243	2,264	-3.37%	242,400	198億353万	+15.22%	9.13	1.04
01/16	2,240	2,364	2,200	2,343	+4.37%	418,700	204億9455万	+20.28%	9.44	1.07
01/15	2,205	2,293	2,203	2,245	+10.16%	838,800	196億3733万	+16.38%	9.05	1.03
01/14	2,040	2,056	2,025	2,038	-1.07%	204,600	178億2667万	+6.48%	8.22	0.93
01/13	2,030	2,077	2,025	2,060	+2.18%	173,800	180億1911万	+8.02%	8.3	0.94
01/09	2,009	2,027	2,004	2,016	+0.7%	58,200	176億3424万	+6.22%	8.13	0.92
01/08	1,990	2,018	1,980	2,002	+0.65%	86,700	175億1178万	+5.81%	8.07	0.92
01/07	1,982	1,997	1,958	1,989	+0.4%	76,000	173億9806万	+5.41%	8.02	0.91
01/06	1,975	1,996	1,965	1,981	+1.02%	77,600	173億2809万	+5.2%	7.99	0.91
01/05	1,935	1,969	1,920	1,961	+2.4%	141,600	171億5314万	+4.42%	7.9	0.9
2025
12/30	1,887	1,924	1,875	1,915	+1.38%	106,000	167億5077万	+2.19%	7.72	0.88
12/29	1,951	1,955	1,887	1,889	-2.73%	172,400	165億2335万	+0.91%	7.61	0.86
12/26	1,951	1,951	1,934	1,942	+0.78%	102,200	169億8695万	+3.74%	7.83	0.89
12/25	1,910	1,930	1,901	1,927	+1.47%	87,200	168億5574万	+3.16%	7.77	0.88
12/24	1,880	1,902	1,876	1,899	+0.8%	108,000	166億1082万	+1.82%	7.65	0.87
12/23	1,865	1,893	1,865	1,884	+1.13%	81,800	164億7961万	+1.13%	7.59	0.86
12/22	1,877	1,886	1,855	1,863	-0.69%	89,000	162億9592万	-0.11%	7.51	0.85
12/19	1,851	1,876	1,851	1,876	+1.41%	49,200	164億964万	+0.37%	7.56	0.86
12/18	1,839	1,851	1,839	1,850	+0.43%	54,000	161億8221万	-1.23%	7.46	0.85
12/17	1,865	1,866	1,836	1,842	-0.59%	101,900	161億1223万	-1.97%	7.42	0.84
12/16	1,910	1,913	1,852	1,853	-2.98%	82,200	162億845万	-1.59%	7.47	0.85
12/15	1,860	1,926	1,860	1,910	+2.69%	134,500	167億704万	+1.17%	7.7	0.87
12/12	1,858	1,863	1,850	1,860	+0.59%	36,100	162億6968万	-1.59%	7.5	0.85
12/11	1,860	1,869	1,843	1,849	-0.48%	76,000	161億7346万	-2.38%	7.45	0.85
12/10	1,842	1,863	1,841	1,858	+0.81%	47,900	162億5219万	-2.06%	7.49	0.85
12/09	1,862	1,873	1,839	1,843	-1.02%	90,100	161億2098万	-2.95%	7.43	0.84
12/08	1,887	1,887	1,857	1,862	-1.32%	61,400	162億8718万	-2.15%	7.51	0.85
12/05	1,862	1,887	1,861	1,887	+1.34%	71,300	165億585万	-1%	7.61	0.86
12/04	1,833	1,862	1,830	1,862	+1.14%	87,900	162億8718万	-2.51%	7.51	0.85
12/03	1,857	1,863	1,833	1,841	-1.13%	107,300	161億349万	-3.91%	7.42	0.84
12/02	1,858	1,872	1,850	1,862	0%	57,700	162億8718万	-3.27%	7.51	0.85
12/01	1,891	1,891	1,859	1,862	-1.53%	72,500	162億8718万	-3.67%	7.51	0.85
11/28	1,864	1,909	1,860	1,891	+1.5%	72,700	165億4084万	-2.68%	7.62	0.86
11/27	1,871	1,883	1,859	1,863	-0.16%	58,900	162億9592万	-4.61%	7.51	0.85
11/26	1,870	1,880	1,866	1,866	-0.16%	39,700	163億2216万	-4.89%	7.52	0.85
11/25	1,887	1,888	1,863	1,869	+0.11%	51,600	163億4841万	-5.18%	7.53	0.85
11/21	1,822	1,867	1,821	1,867	+1.08%	58,900	163億3091万	-5.75%	7.53	0.85
11/20	1,870	1,877	1,838	1,847	-0.16%	102,500	161億5597万	-7.19%	7.45	0.84
11/19	1,886	1,887	1,839	1,850	-0.96%	144,200	161億8221万	-7.27%	7.46	0.85
11/18	1,900	1,913	1,856	1,868	-2.91%	219,800	163億3966万	-6.46%	7.53	0.85
11/17	1,952	1,961	1,893	1,924	-2.19%	155,800	168億2950万	-3.8%	7.76	0.88
11/14	1,975	1,989	1,961	1,967	-0.46%	48,900	172億563万	-1.7%	7.93	0.9
11/13	1,981	1,985	1,960	1,976	-0.4%	37,600	172億8435万	-1.2%	7.97	0.9
11/12	1,965	1,991	1,964	1,984	+1.02%	56,300	173億5433万	-0.75%	8	0.91
11/11	1,967	1,967	1,942	1,964	-0.56%	55,000	171億7938万	-1.8%	7.92	0.9
11/10	1,970	1,984	1,962	1,975	+0.71%	32,500	172億7560万	-1.2%	7.96	0.9
11/07	1,960	1,963	1,940	1,961	+0.41%	64,900	171億5314万	-1.8%	7.9	0.9
11/06	1,930	1,966	1,920	1,953	+1.72%	57,600	170億8317万	-2.11%	7.87	0.89
11/05	1,905	1,920	1,872	1,920	+1%	181,100	167億9451万	-3.76%	7.74	0.88
11/04	1,950	1,950	1,898	1,901	-2.06%	176,100	166億2831万	-4.81%	7.66	0.87
10/31	1,948	1,971	1,940	1,941	0%	63,900	169億7820万	-2.95%	7.82	0.89
10/30	1,979	1,981	1,936	1,941	-2.32%	177,000	169億7820万	-2.95%	7.82	0.89
10/29	2,025	2,026	1,985	1,987	-1.73%	133,300	173億8057万	-0.7%	8.01	0.91
10/28	2,044	2,048	2,010	2,022	-1.99%	133,600	176億8672万	+1%	8.15	0.92
10/27	2,064	2,089	2,059	2,063	-0.53%	91,300	180億4535万	+3.05%	8.32	0.94
10/24	2,115	2,115	2,069	2,074	-1.29%	108,700	181億4157万	+3.65%	8.36	0.95
10/23	2,100	2,124	2,092	2,101	-1.32%	101,900	183億7774万	+5.1%	8.47	0.96
10/22	2,076	2,130	2,065	2,129	+1.91%	133,300	186億2266万	+6.56%	8.58	0.97
10/21	2,104	2,108	2,078	2,089	-1%	129,100	182億7278万	+4.82%	8.42	0.96
10/20	2,139	2,150	2,097	2,110	-0.61%	104,500	184億5647万	+6.08%	8.51	0.96
10/17	2,093	2,130	2,066	2,123	+1.58%	276,700	185億7018万	+6.95%	8.56	0.97
10/16	2,150	2,230	2,080	2,090	+6.63%	1,082,900	182億8152万	+5.5%	8.42	0.96
10/15	1,925	1,974	1,921	1,960	+2.4%	206,900	171億4440万	-0.81%	7.9	0.9
10/14	1,903	1,944	1,900	1,914	-0.62%	66,800	167億4203万	-3.14%	7.72	0.88
10/10	1,923	1,943	1,923	1,926	-0.93%	66,400	168億4699万	-2.58%	7.76	0.88
10/09	1,953	1,964	1,933	1,944	-0.46%	55,400	170億444万	-1.62%	7.84	0.89
10/08	1,950	1,980	1,941	1,953	-0.26%	43,000	170億8317万	-1.11%	7.87	0.89
10/07	1,990	1,990	1,955	1,958	-2.05%	36,600	171億2690万	-0.91%	7.89	0.9
10/06	2,020	2,056	1,956	1,999	+2.36%	147,900	174億8553万	+1.11%	8.06	0.91
10/03	1,903	1,953	1,903	1,953	+2.63%	79,000	170億8317万	-1.26%	7.87	0.89
10/02	1,932	1,960	1,899	1,903	-0.68%	88,700	166億4581万	-4.13%	7.67	0.87
10/01	1,950	1,964	1,909	1,916	-1.84%	96,600	167億5952万	-3.91%	7.72	0.88
09/30	1,994	1,994	1,926	1,952	-1.76%	109,000	170億7442万	-2.55%	7.87	0.89
09/29	1,987	2,007	1,969	1,987	+0.81%	59,900	173億8057万	-1.14%	8.01	0.91
09/26	1,957	1,979	1,951	1,971	+1.34%	88,600	172億4061万	-2.23%	7.94	0.9
09/25	1,948	1,960	1,941	1,945	-0.61%	63,800	170億1319万	-3.86%	7.84	0.89
09/24	2,006	2,010	1,944	1,957	-2.83%	126,600	171億1815万	-3.64%	7.89	0.89
09/22	2,012	2,035	2,004	2,014	0%	49,800	176億1674万	-1.18%	8.12	0.92
09/19	2,019	2,046	1,985	2,014	-1.03%	98,700	176億1674万	-1.42%	8.12	0.92
09/18	2,015	2,035	2,008	2,035	-0.25%	54,000	178億43万	-0.59%	8.2	0.93
09/17	2,057	2,075	2,025	2,040	-0.97%	164,600	178億4417万	-0.49%	8.22	0.93
09/16	2,005	2,067	2,005	2,060	+2.85%	179,500	180億1911万	+0.29%	8.3	0.94
09/12	2,010	2,016	1,996	2,003	+0.05%	73,400	175億2052万	-2.53%	8.07	0.92
09/11	2,014	2,020	2,000	2,002	-0.6%	50,600	175億1178万	-2.67%	8.07	0.92
09/10	2,017	2,025	1,992	2,014	+0.25%	76,000	176億1674万	-2.14%	8.12	0.92
09/09	1,980	2,009	1,969	2,009	+1.46%	95,600	175億7301万	-2.43%	8.1	0.92
09/08	1,962	1,991	1,957	1,980	+1.07%	47,700	173億1934万	-3.93%	7.98	0.91
09/05	1,943	1,981	1,938	1,959	+1.08%	116,500	171億3565万	-5.04%	7.9	0.9
09/04	1,905	1,943	1,896	1,938	+1.73%	72,800	169億5196万	-6.1%	7.81	0.89
09/03	1,912	1,944	1,903	1,905	-0.73%	135,500	166億6330万	-7.7%	7.68	0.87
09/02	1,960	1,963	1,911	1,919	-2.24%	159,000	167億8576万	-7.12%	7.74	0.88
09/01	1,960	1,979	1,905	1,963	-1.11%	178,600	171億7064万	-4.99%	7.91	0.9
08/29	2,000	2,016	1,951	1,985	-1.54%	215,500	173億6307万	-3.83%	9.72	0.96
08/28	1,985	2,030	1,982	2,016	-5.79%	342,900	176億3424万	-2.18%	9.87	0.98
08/27	2,130	2,140	2,127	2,140	+0.33%	239,000	187億1888万	+4.09%	10.48	1.04
08/26	2,135	2,139	2,130	2,133	-0.09%	154,300	186億5765万	+4.25%	10.45	1.03
08/25	2,150	2,150	2,130	2,135	+0.14%	160,100	186億7515万	+4.91%	10.46	1.03
08/22	2,130	2,145	2,127	2,132	-0.23%	117,600	186億4890万	+5.34%	10.44	1.03
08/21	2,134	2,150	2,130	2,137	+0.14%	175,400	186億9264万	+6.11%	10.47	1.04
08/20	2,145	2,147	2,125	2,134	-0.65%	151,100	186億6640万	+6.86%	10.45	1.03
08/19	2,132	2,148	2,130	2,148	+0.85%	142,500	187億8886万	+8.54%	10.52	1.04
08/18	2,158	2,159	2,125	2,130	-0.84%	198,200	186億3141万	+8.56%	10.43	1.03
08/15	2,131	2,148	2,116	2,148	+1.66%	149,100	187億8886万	+10.44%	10.52	1.04
08/14	2,110	2,136	2,106	2,113	+0.14%	109,300	184億8271万	+9.6%	10.35	1.02
08/13	2,130	2,131	2,104	2,110	-0.94%	180,000	184億5647万	+10.36%	10.33	1.02
08/12	2,100	2,167	2,100	2,130	+1.91%	268,000	186億3141万	+12.4%	10.43	1.03
08/08	2,062	2,094	2,057	2,090	+1.6%	162,900	182億8152万	+11.35%	10.24	1.01
08/07	2,050	2,073	2,040	2,057	+1.08%	114,500	179億9287万	+10.65%	10.07	1
08/06	2,040	2,049	2,017	2,035	-0.25%	100,800	178億43万	+10.36%	9.97	0.99
08/05	2,060	2,076	2,033	2,040	-0.49%	151,600	178億4417万	+11.41%	9.99	0.99
08/04	2,020	2,052	1,990	2,050	+0.64%	190,300	179億3164万	+12.82%	10.04	0.99
08/01	1,981	2,037	1,981	2,037	+3.14%	193,400	178億1793万	+12.98%	9.98	0.99
07/31	1,955	1,999	1,955	1,975	+1.28%	129,100	172億7560万	+10.27%	9.67	0.96
07/30	1,950	1,977	1,935	1,950	+0.26%	97,700	170億5692万	+9.67%	9.55	0.94
07/29	1,923	1,964	1,917	1,945	+1.14%	97,300	170億1319万	+10.07%	9.53	0.94
07/28	1,913	1,955	1,885	1,923	+0.52%	172,300	168億2075万	-	9.42	0.93
07/25	1,910	1,924	1,891	1,913	+0.42%	68,800	167億3328万	-	9.37	0.93
07/24	1,905	1,919	1,893	1,905	+0.63%	82,000	166億6330万	-	9.33	0.92
07/23	1,899	1,950	1,883	1,893	+0.21%	149,500	165億5834万	-	9.27	0.92
07/22	1,874	1,902	1,851	1,889	+2.05%	124,000	165億2335万	-	9.25	0.92
07/18	1,856	1,873	1,830	1,851	-0.54%	139,400	161億9096万	-	9.07	0.9
07/17	1,888	1,905	1,853	1,861	-1.79%	160,900	162億7843万	-	9.11	0.9
07/16	1,812	1,903	1,808	1,895	+11.41%	847,700	165億7583万	-	9.28	0.92
07/15	1,698	1,723	1,690	1,701	+0.18%	109,800	148億7889万	-	8.33	0.82
07/14	1,697	1,706	1,686	1,698	-0.29%	84,000	148億5264万	-	8.32	0.82
07/11	1,707	1,725	1,701	1,703	-0.87%	51,700	148億9638万	-	8.34	0.83
07/10	1,725	1,728	1,700	1,718	-0.17%	131,400	150億2759万	-	8.41	0.83
07/09	1,711	1,721	1,706	1,721	+0.64%	99,000	150億5383万	-	8.43	0.83
07/08	1,687	1,711	1,686	1,710	+1.12%	106,200	149億5761万	-	8.37	0.83
07/07	1,670	1,693	1,670	1,691	+1.74%	82,600	147億9141万	-	8.28	0.82
07/04	1,653	1,666	1,653	1,662	+0.54%	50,900	145億3775万	-	8.14	0.81
07/03	1,675	1,679	1,650	1,653	-1.61%	108,100	144億5902万	-	8.1	0.8
07/02	1,687	1,712	1,676	1,680	-1.18%	116,400	146億9520万	-	8.23	0.81
07/01	1,700	1,720	1,683	1,700	0%	127,200	148億7014万	-	8.33	0.82
06/30	1,728	1,728	1,692	1,700	0%	148,000	148億7014万	-	8.33	0.82
06/27	1,722	1,740	1,692	1,700	-1.96%	214,800	148億7014万	-	8.33	0.82
06/26	1,636	1,750	1,630	1,734	+5.6%	567,100	151億6754万	-	8.49	0.84
06/25	1,700	1,703	1,613	1,642	-2.55%	815,200	143億6280万	-	8.04	0.8
06/24	2,013	2,013	1,685	1,685	0%	2,890,500	147億3893万	-	8.25	0.82

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
2025年 8月期	2,167 8/12	1,613 6/25	2,890,500 6/24	189億5505万	141億914万	173億6307万 8/29
最新	2,333 2026/3/6		108,200	204億708万

367A プリモグローバル HD

時価総額

2025/06/24～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート