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
09/30	988	995	986	995	+0.61%	110,900	-	-0.3%	-	-
09/29	999	1,002	988	989	-0.9%	169,200	-	-1%	-	-
09/28	1,003	1,007	995	998	-0.3%	139,500	-	-0.2%	-	-
09/25	990	1,001	989	1,001	+0.91%	146,700	-	+0.2%	-	-
09/24	1,001	1,005	992	992	-1.39%	178,300	-	-0.6%	-	-
09/18	1,005	1,015	1,000	1,006	+0.1%	132,100	-	+0.9%	-	-
09/17	993	1,005	993	1,005	+1.21%	146,400	-	+0.9%	-	-
09/16	994	994	984	993	-0.1%	84,600	-	-0.2%	-	-
09/15	991	995	983	994	+0.4%	148,300	-	-0.1%	-	-
09/14	958	990	955	990	+3.45%	104,100	-	-0.4%	-	-
09/11	967	967	953	957	-1.34%	153,100	-	-3.53%	-	-
09/10	960	970	956	970	+0.41%	110,300	-	-2.22%	-	-
09/09	980	980	960	966	-1.93%	239,900	-	-2.62%	-	-
09/08	990	992	980	985	-0.61%	172,100	-	-0.51%	-	-
09/07	1,020	1,020	991	991	-2.84%	177,500	-	+0.2%	-	-
09/04	1,011	1,022	1,005	1,020	+2%	167,600	-	+3.24%	-	-
09/03	1,004	1,010	998	1,000	0%	138,700	-	+1.32%	-	-
09/02	1,020	1,020	999	1,000	-2.44%	179,000	-	+1.52%	-	-
09/01	1,032	1,038	1,015	1,025	-0.58%	223,900	-	+4.38%	-	-
08/31	1,041	1,043	1,030	1,031	+0.29%	282,000	-	+5.31%	-	-
08/28	1,010	1,028	1,006	1,028	+2.49%	252,600	-	+5.54%	-	-
08/27	1,005	1,010	996	1,003	-0.2%	166,300	-	+3.4%	-	-
08/26	1,010	1,019	1,001	1,005	-0.4%	153,400	-	+3.93%	-	-
08/25	1,007	1,009	1,000	1,009	+0.2%	135,700	-	+4.56%	-	-
08/24	1,010	1,024	1,003	1,007	-0.3%	192,200	-	+4.46%	-	-
08/21	1,006	1,013	1,001	1,010	-0.3%	203,700	-	+4.99%	-	-
08/20	981	1,013	980	1,013	+4.33%	352,200	-	+5.41%	-	-
08/19	990	992	962	971	-1.42%	216,000	-	+1.36%	-	-
08/18	966	988	961	985	+1.44%	296,200	-	+2.82%	-	-
08/17	961	977	951	971	+1.15%	350,000	-	+1.57%	-	-
08/14	934	965	925	960	-3.32%	577,200	-	+0.63%	-	-
08/13	983	993	974	993	+1.12%	309,600	-	+4.31%	-	-
08/12	977	984	971	982	+0.92%	215,400	-	+3.48%	-	-
08/10	957	974	946	973	+2.21%	181,200	-	+2.75%	-	-
08/07	958	959	945	952	-0.73%	202,500	-	+0.85%	-	-
08/06	948	961	940	959	+0.84%	205,200	-	+1.7%	-	-
08/05	937	956	936	951	+1.6%	156,400	-	+1.17%	-	-
08/04	968	968	936	936	-2.7%	222,700	-	-0.21%	-	-
08/03	957	962	932	962	+0.21%	289,200	-	+2.67%	-	-
07/31	975	980	957	960	-2.04%	317,200	-	+2.56%	-	-
07/30	962	985	961	980	+2.08%	427,600	-	+4.7%	-	-
07/29	945	960	930	960	+3.23%	477,900	-	+2.89%	-	-
07/28	937	943	922	930	-0.53%	306,600	-	-0.21%	-	-
07/27	920	941	916	935	+2.19%	305,900	-	+0.32%	-	-
07/24	915	920	907	915	-0.65%	229,700	-	-1.82%	-	-
07/23	930	939	916	921	-2.13%	335,200	-	-1.18%	-	-
07/22	944	951	922	941	-1.26%	404,400	-	+0.86%	-	-
07/21	959	966	941	953	-2.16%	421,700	-	+2.14%	-	-
07/17	965	980	962	974	+0.41%	320,900	-	+4.51%	-	-
07/16	974	976	962	970	+0.21%	265,100	-	+4.3%	-	-
07/15	968	969	939	968	+0.94%	263,900	-	+4.31%	-	-
07/14	955	965	947	959	+0.42%	253,400	-	+3.45%	-	-
07/13	936	957	935	955	+2.36%	294,000	-	+3.13%	-	-
07/10	925	936	919	933	+1.63%	172,400	-	+0.97%	-	-
07/09	913	922	911	918	+0.11%	127,100	-	-0.54%	-	-
07/08	924	927	911	917	-0.54%	188,900	-	-0.65%	-	-
07/07	921	932	918	922	+0.33%	181,700	-	-0.11%	-	-
07/06	919	927	912	919	+0.55%	201,000	-	-0.43%	-	-
07/03	922	930	910	914	-0.33%	213,800	-	-0.87%	-	-
07/02	908	925	904	917	+2.69%	355,400	-	-0.65%	-	-
07/01	903	905	893	893	-1.11%	409,500	-	-3.56%	-	-
06/30	915	916	901	903	-1.31%	207,800	-	-2.8%	-	-
06/29	901	915	899	915	-2.35%	453,200	-	-1.72%	-	-
06/26	941	943	928	937	-0.32%	278,100	-	+0.54%	-	-
06/25	928	940	921	940	+2.17%	163,100	-	+0.64%	-	-
06/24	922	927	916	920	-0.22%	143,800	-	-1.71%	-	-
06/23	939	939	915	922	-1.71%	247,800	-	-1.5%	-	-
06/22	930	943	928	938	+1.3%	144,800	-	+0.11%	-	-
06/19	932	934	918	926	-0.54%	302,800	-	-1.17%	-	-
06/18	940	946	930	931	-0.85%	143,500	-	-0.64%	-	-
06/17	936	951	934	939	+0.86%	142,100	-	+0.43%	-	-
06/16	945	947	931	931	-1.17%	110,100	-	-0.32%	-	-
06/15	935	943	932	942	+1.51%	179,400	-	+0.96%	-	-
06/12	927	929	920	928	+0.76%	166,900	-	-0.43%	-	-
06/11	932	933	920	921	-1.6%	157,500	-	-1.18%	-	-
06/10	929	942	926	936	+0.86%	149,300	-	+0.54%	-	-
06/09	918	940	917	928	+1.75%	219,800	-	-0.22%	-	-
06/08	916	928	910	912	-0.44%	280,700	-	-1.83%	-	-
06/05	903	926	903	916	+1.78%	215,100	-	-1.4%	-	-
06/04	911	912	900	900	-1.75%	343,800	-	-3.02%	-	-
06/03	920	940	915	916	-0.54%	314,100	-	-1.29%	-	-
06/02	914	926	904	921	+0.55%	412,700	-	-0.75%	-	-
06/01	949	953	910	916	-1.93%	646,400	-	-1.19%	-	-
05/29	977	994	934	934	-4.01%	1,742,900	-	+0.65%	-	-
05/28	973	978	959	973	-0.1%	249,200	-	+4.85%	-	-
05/27	957	974	945	974	+1.46%	221,200	-	+5.18%	-	-
05/26	950	960	941	960	+1.16%	230,900	-	+3.9%	-	-
05/25	981	984	948	949	-3.26%	250,000	-	+2.82%	-	-
05/22	984	984	957	981	+0.1%	313,100	-	+6.28%	-	-
05/21	949	993	949	980	+4.93%	558,200	-	+6.41%	-	-
05/20	941	941	924	934	-0.64%	214,400	-	+1.63%	-	-
05/19	940	958	936	940	+0.75%	449,600	-	+2.17%	-	-
05/18	937	950	923	933	+0.76%	410,700	-	+1.3%	-	-
05/15	927	945	911	926	+3.23%	549,500	-	+0.43%	-	-
05/14	898	908	894	897	-0.11%	173,000	-	-2.82%	-	-
05/13	900	903	888	898	-0.88%	342,200	-	-2.92%	-	-
05/12	922	923	905	906	-1.63%	160,400	-	-2.16%	-	-
05/11	921	929	920	921	0%	138,200	-	-0.86%	-	-
05/08	915	927	912	921	+0.88%	206,500	-	-0.86%	-	-
05/07	909	913	903	913	+1.56%	246,800	-	-1.72%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2016年 9月期	280 4,480 9/30	176 2,811 9/28	24,734,400 1,545,900 9/29	141億5680万	88億8276万	-	-22.39% 11/4
2017年 9月期	574 9,180 8/30	233 3,720 11/9	34,532,800 2,158,300 10/4	297億4411万	117億5520万	+25.48% 1/12	-22.45% 11/9
2018年 9月期	724 11,590 11/8	365 5,840 3/26	5,371,200 335,700 11/15	375億5275万	196億1247万	+22.54% 9/18	-23.87% 12/1
2019年 9月期	1,166 4,665 1/25	428 1,713 8/29	4,731,600 1,182,900 5/17	638億4145万	268億3311万	+39.24% 11/29	-26.82% 5/17
2020年 9月期	6,390 12,780 9/28	476 1,902 10/21	15,785,400 7,892,700 9/30	4032億1411万	297億9368万	+44.97% 9/2	-26.35% 3/13
2021年 9月期	5,200 10,400 11/16	2,021 8/16	10,676,000 5,338,000 10/6	3487億9032万	1468億8539万	+15.47% 4/7	-19.33% 8/16
2022年 3月期	2,557 11/22	1,303 1/28	5,982,100 11/17	1858億4164万	950億1210万	+19.79% 3/1	-20.17% 1/27
2023年 3月期	2,717 2/16	1,541 5/19	2,913,400 2/15	1982億3112万	1124億3068万	+22.69% 6/29	-12.4% 1/6
2024年 3月期	2,581 5/16	1,071 3/12	6,819,500 3/11	1883億2927万	781億6025万	+12.11% 6/19	-18.74% 3/11
2025年 3月期	1,595 2/14	828 8/5	4,645,200 9/30	1177億9451万	609億334万	+26.27% 8/27	-29.89% 8/5
2026年 3月期	1,440 5/13	908 2/24	2,386,000 8/15	1063億4740万	670億5794万	+11.45% 5/13	-11.02% 2/24
最新	995 2026/9/30		110,900	734億8310万		-0.3% 998

年間値上がり率

2017/12/29 vs 2016/12/30: 78%（1.78倍）
2018/12/28 vs 2017/12/29: 109%（2.09倍）
2019/12/30 vs 2018/12/28: -25%（0.75倍）
2020/12/30 vs 2019/12/30: 385%（4.85倍）
2021/12/30 vs 2020/12/30: -46%（0.54倍）
2022/12/30 vs 2021/12/30: 15%（1.15倍）
2023/12/29 vs 2022/12/30: -35%（0.65倍）
2024/12/30 vs 2023/12/29: -16%（0.84倍）
2025/12/30 vs 2024/12/30: -17%（0.83倍）
2026/09/30 vs 2025/12/30: 1%（1.01倍）
過去安値 176円（2016/09/28）: 466%（5.66倍）
995円（9/30）

チェンジ HD（3962）の株価チャート

株価

9/30

乖離率

2026/05/07～2026/09/30

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート