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
08/19	1,362	1,364	1,338	1,347	-1.03%	56,200	182億9226万	+7.33%	15.21	3.06
08/18	1,325	1,362	1,321	1,361	+2.1%	61,200	184億8238万	+8.97%	15.37	3.09
08/17	1,330	1,356	1,320	1,333	0%	84,800	181億214万	+7.24%	15.05	3.03
08/14	1,271	1,339	1,246	1,333	+6.05%	176,700	181億214万	+7.59%	15.05	3.03
08/13	1,249	1,258	1,240	1,257	+0.64%	67,600	170億7006万	+1.86%	14.19	2.86
08/12	1,257	1,259	1,248	1,249	-0.08%	42,900	169億6142万	+1.38%	14.1	2.84
08/10	1,260	1,260	1,250	1,250	-0.08%	32,600	169億7500万	+1.54%	14.11	2.84
08/07	1,254	1,257	1,248	1,251	+0.24%	21,100	169億8858万	+1.79%	14.13	2.84
08/06	1,240	1,250	1,237	1,248	+0.65%	26,800	169億4784万	+1.71%	14.09	2.84
08/05	1,242	1,250	1,238	1,240	+0.24%	18,800	168億3920万	+1.31%	14	2.82
08/04	1,244	1,244	1,232	1,237	0%	22,500	167億9846万	+1.31%	13.97	2.81
08/03	1,262	1,262	1,222	1,237	-1.83%	48,700	167億9846万	+1.48%	13.97	2.81
07/31	1,280	1,280	1,254	1,260	-1.02%	32,000	171億1080万	+3.62%	14.23	2.86
07/30	1,283	1,283	1,267	1,273	-0.93%	40,100	172億8734万	+5.12%	14.37	2.89
07/29	1,262	1,285	1,259	1,285	+2.47%	54,900	174億5030万	+6.46%	14.51	2.92
07/28	1,260	1,263	1,241	1,254	+0.72%	43,800	170億2932万	+4.33%	14.16	2.85
07/27	1,232	1,251	1,232	1,245	+1.38%	36,200	169億710万	+3.84%	14.06	2.83
07/24	1,226	1,228	1,214	1,228	+0.24%	18,300	166億7624万	+2.76%	13.87	2.79
07/23	1,235	1,235	1,217	1,225	-0.33%	46,400	166億3550万	+2.6%	13.83	2.78
07/22	1,226	1,232	1,218	1,229	+0.74%	34,800	166億8982万	+3.1%	13.88	2.79
07/21	1,200	1,225	1,197	1,220	+2.61%	55,700	165億6760万	+2.61%	13.78	2.77
07/17	1,203	1,215	1,188	1,189	-1.41%	74,500	161億4662万	+0.08%	13.43	2.7
07/16	1,216	1,227	1,206	1,206	-0.17%	31,500	163億7748万	+1.6%	13.62	2.74
07/15	1,206	1,210	1,203	1,208	+0.33%	23,900	164億464万	+1.85%	13.64	2.75
07/14	1,205	1,219	1,204	1,204	-0.08%	39,700	163億5032万	+1.69%	13.59	2.74
07/13	1,216	1,227	1,204	1,205	-1.15%	38,200	163億6390万	+1.86%	13.61	2.74
07/10	1,219	1,228	1,214	1,219	+0.33%	30,100	165億5402万	+3.22%	13.76	2.77
07/09	1,221	1,224	1,209	1,215	0%	26,400	164億9970万	+2.97%	13.72	2.76
07/08	1,219	1,223	1,205	1,215	+0.58%	49,700	164億9970万	+3.14%	13.72	2.76
07/07	1,220	1,227	1,207	1,208	-0.41%	75,300	164億464万	+2.63%	13.64	2.75
07/06	1,228	1,228	1,211	1,213	0%	30,800	164億7254万	+3.15%	13.7	2.76
07/03	1,195	1,213	1,194	1,213	+1.51%	43,900	164億7254万	+3.32%	13.7	2.76
07/02	1,176	1,198	1,176	1,195	+2.22%	44,000	162億2810万	+1.79%	13.49	2.72
07/01	1,180	1,187	1,169	1,169	-1.18%	27,400	158億7502万	-0.34%	13.2	2.66
06/30	1,190	1,190	1,176	1,183	+0.25%	35,500	160億6514万	+0.77%	13.36	2.69
06/29	1,157	1,193	1,157	1,180	+2.52%	55,900	160億2440万	+0.51%	13.32	2.68
06/26	1,148	1,153	1,143	1,151	+0.17%	48,300	156億3058万	-1.96%	13	2.62
06/25	1,161	1,164	1,140	1,149	-1.12%	205,300	156億342万	-2.3%	12.97	2.61
06/24	1,165	1,175	1,162	1,162	-0.26%	32,900	157億7996万	-1.36%	13.12	2.64
06/23	1,166	1,170	1,159	1,165	-0.17%	114,800	158億2070万	-1.27%	13.15	2.65
06/22	1,171	1,190	1,166	1,167	-0.17%	41,800	158億4786万	-1.35%	13.18	2.65
06/19	1,194	1,194	1,166	1,169	-1.35%	42,600	158億7502万	-1.18%	13.2	2.66
06/18	1,189	1,198	1,178	1,185	+0.59%	35,800	160億9230万	0%	13.38	2.69
06/17	1,164	1,197	1,164	1,178	+1.2%	49,400	159億9724万	-0.76%	13.3	2.68
06/16	1,183	1,183	1,163	1,164	-1.85%	35,100	158億712万	-2.59%	13.14	2.65
06/15	1,188	1,195	1,179	1,186	+1.37%	35,700	161億588万	-1.58%	13.39	2.7
06/12	1,165	1,170	1,156	1,170	+0.43%	47,200	158億8860万	-3.47%	13.21	2.66
06/11	1,172	1,173	1,159	1,165	-0.51%	55,400	158億2070万	-4.51%	13.15	2.65
06/10	1,170	1,184	1,168	1,171	+0.26%	36,000	159億218万	-4.56%	13.22	2.66
06/09	1,169	1,180	1,165	1,168	0%	36,700	158億6144万	-5.35%	13.19	2.66
06/08	1,175	1,184	1,162	1,168	-1.35%	47,400	158億6144万	-5.88%	13.19	2.66
06/05	1,169	1,202	1,169	1,184	+1.89%	43,300	160億7872万	-5.2%	13.37	2.69
06/04	1,173	1,175	1,161	1,162	-2.19%	42,900	157億7996万	-7.48%	13.12	2.64
06/03	1,186	1,192	1,159	1,188	+0.34%	64,900	161億3304万	-6.01%	13.41	2.7
06/02	1,177	1,189	1,168	1,184	+0.59%	106,800	160億7872万	-6.92%	13.37	2.69
06/01	1,200	1,200	1,175	1,177	-1.92%	42,800	159億8366万	-8.05%	13.29	2.68
05/29	1,190	1,218	1,190	1,200	+1.69%	85,700	162億9600万	-6.9%	13.55	2.73
05/28	1,181	1,191	1,172	1,180	-0.76%	49,000	160億2440万	-9.02%	13.32	2.68
05/27	1,185	1,189	1,178	1,189	+0.34%	69,400	161億4662万	-8.89%	13.43	2.7
05/26	1,188	1,197	1,185	1,185	-0.08%	32,500	160億9230万	-9.82%	13.38	2.69
05/25	1,203	1,206	1,181	1,186	-0.59%	72,100	161億588万	-10.36%	13.39	2.7
05/22	1,210	1,215	1,189	1,193	-1.16%	38,700	162億94万	-10.37%	13.47	2.71
05/21	1,212	1,230	1,204	1,207	-0.08%	32,200	163億9106万	-9.86%	13.63	2.74
05/20	1,230	1,230	1,200	1,208	-2.03%	41,600	164億464万	-10.25%	13.64	2.75
05/19	1,190	1,234	1,190	1,233	+4.31%	105,000	167億4414万	-8.94%	13.92	2.8
05/18	1,210	1,210	1,166	1,182	-1.83%	143,600	160億5156万	-13.22%	13.35	2.69
05/15	1,242	1,252	1,191	1,204	-3.14%	158,300	163億5032万	-12.18%	13.59	2.74
05/14	1,300	1,300	1,236	1,243	-10.58%	229,700	168億7994万	-9.86%	14.04	2.83
05/13	1,397	1,397	1,378	1,390	-0.22%	58,900	188億7620万	+0.29%	15.7	3.16
05/12	1,375	1,393	1,372	1,393	+1.38%	29,400	189億1694万	+0.51%	15.73	3.17
05/11	1,367	1,385	1,365	1,374	+1.4%	29,600	186億5892万	-0.87%	15.51	3.12
05/08	1,350	1,367	1,345	1,355	+0.82%	55,400	184億90万	-2.24%	15.3	3.08
05/07	1,350	1,354	1,343	1,344	-0.22%	21,300	182億5152万	-3.03%	15.18	3.06
05/01	1,348	1,351	1,342	1,347	-0.22%	39,900	182億9226万	-3.23%	15.21	3.06
04/30	1,369	1,369	1,349	1,350	-1.6%	45,800	183億3300万	-3.3%	15.24	3.07
04/28	1,363	1,372	1,357	1,372	+1.11%	21,700	186億3176万	-2%	15.49	3.12
04/27	1,367	1,369	1,355	1,357	-0.37%	50,600	184億2806万	-3.28%	15.32	3.08
04/24	1,376	1,381	1,362	1,362	-1.16%	28,100	184億9596万	-3.13%	15.38	3.1
04/23	1,397	1,397	1,374	1,378	-0.79%	27,200	187億1324万	-2.2%	15.56	3.13
04/22	1,395	1,397	1,378	1,389	-0.43%	39,300	188億6262万	-1.77%	15.68	3.16
04/21	1,401	1,406	1,392	1,395	-0.5%	24,900	189億4410万	-1.48%	15.75	3.17
04/20	1,406	1,411	1,394	1,402	+0.29%	45,300	190億3916万	-1.2%	15.83	3.19
04/17	1,399	1,409	1,398	1,398	+0.07%	26,800	189億8484万	-1.62%	15.79	3.18
04/16	1,419	1,426	1,394	1,397	-0.5%	28,200	189億7126万	-1.9%	15.77	3.18
04/15	1,414	1,415	1,395	1,404	+0.5%	28,400	190億6632万	-1.68%	15.85	3.19
04/14	1,401	1,404	1,390	1,397	+0.36%	31,400	189億7126万	-2.44%	15.77	3.18
04/13	1,385	1,392	1,376	1,392	-0.14%	33,100	189億336万	-3.06%	15.72	3.16
04/10	1,409	1,415	1,384	1,394	-0.5%	99,500	189億3052万	-3.26%	15.74	3.17
04/09	1,419	1,424	1,401	1,401	-1.2%	52,700	190億2558万	-3.04%	15.82	3.18
04/08	1,419	1,435	1,417	1,418	+0.07%	36,300	192億5644万	-2.07%	16.01	3.22
04/07	1,420	1,429	1,411	1,417	+0.5%	20,500	192億4286万	-2.28%	16	3.22
04/06	1,410	1,418	1,406	1,410	+0.43%	20,300	191億4780万	-3.03%	15.92	3.21
04/03	1,405	1,418	1,400	1,404	+0.65%	23,500	190億6632万	-3.77%	15.85	3.19
04/02	1,415	1,417	1,385	1,395	-0.57%	29,300	189億4410万	-4.58%	15.75	3.17
04/01	1,393	1,413	1,393	1,403	+2.71%	31,700	190億5274万	-4.3%	15.84	3.19
03/31	1,362	1,384	1,359	1,366	+0.07%	53,600	185億5028万	-6.95%	16.67	2.76
03/30	1,360	1,376	1,344	1,365	-7.46%	113,600	185億3670万	-7.21%	16.66	2.76
03/27	1,465	1,483	1,453	1,475	+1.51%	61,500	200億3050万	0%	18	2.98
03/26	1,470	1,473	1,449	1,453	-0.75%	52,100	197億3174万	-1.42%	17.73	2.94
03/25	1,450	1,470	1,450	1,464	+1.17%	41,000	198億8112万	-0.61%	17.86	2.96

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
2016年 3月期	1,545 6,180 12/16	469 1,877 2/12	8,052,400 2,013,100 12/15	180億1470万	55億2776万	118億8602万 3/31
2017年 3月期	1,100 4,400 3/9	525 2,101 6/24	1,315,200 328,800 5/10	140億8000万	63億6603万	139億9699万 3/31
2018年 3月期	2,370 9,480 2/21	803 3,210 4/13	728,000 182,000 12/4	317億5800万	102億7200万	268億5252万 3/30
2019年 3月期	3,090 6,180 10/1	1,414 2,827 7/6	1,319,800 659,900 8/17	415億2960万	189億9744万	364億7578万 3/29
2020年 3月期	2,990 5,980 11/21	1,340 2,680 3/13	882,200 441,100 8/15	402億4540万	180億3640万	277億4310万 3/31
2021年 3月期	2,950 5,900 7/28	1,678 3,355 4/3	665,800 332,900 8/14	400億6100万	225億7915万	280億4156万 3/31
2022年 3月期	4,950 11/17	1,668 3,335 5/13	1,126,800 563,400 5/17	672億2100万	226億4465万	292億6292万 3/31
2023年 3月期	2,828 8/16	1,646 5/12	923,600 8/16	384億424万	223億5268万	281億6294万 3/31
2024年 3月期	2,718 6/21	1,292 8/18	1,398,600 9/25	369億1044万	175億4536万	251億9353万 3/29
2025年 3月期	1,884 7/17	1,343 8/5	201,100 12/30	255億8472万	182億3794万	199億884万 3/31
2026年 3月期	1,955 8/15	1,174 4/7	651,300 2/16	265億4890万	159億4292万	184億6264万 3/31
最新	1,347 2026/8/19		56,200	182億9226万

ダブルスタンダード（3925）の時価総額の推移

2026/03/25～2026/08/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート