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
10/16	15,400	15,640	14,660	15,040	+0.1%	2,703,200	-	-2.79%	-	-
10/15	16,095	16,420	15,025	15,025	-8.91%	4,464,600	-	-3.21%	-	-
10/14	16,285	16,920	16,195	16,495	+1.54%	2,551,600	-	+6.18%	-	-
10/13	16,785	16,955	16,055	16,245	-7.57%	3,480,300	-	+4.91%	-	-
10/09	17,000	17,625	16,920	17,575	+0.8%	2,446,600	-	+13.8%	-	-
10/08	17,675	18,085	17,290	17,435	-3.54%	2,423,100	-	+13.41%	-	-
10/07	17,655	18,465	17,555	18,075	+0.75%	3,205,800	-	+18.14%	-	-
10/06	17,600	18,125	17,180	17,940	-0.33%	3,487,500	-	+17.91%	-	-
10/05	17,680	18,000	17,030	18,000	+4.17%	3,862,700	-	+18.86%	-	-
10/02	16,050	17,280	15,985	17,280	+8.71%	4,238,800	-	+14.78%	-	-
10/01	15,000	15,895	14,945	15,895	+6.07%	2,369,400	-	+5.95%	-	-
10/01	株式分割 1→1.014
09/30	14,500	15,000	14,315	14,985	+7.69%	1,936,900	-	-0.03%	-	-
09/29	14,700	14,790	13,840	13,915	-3.98%	2,043,000	-	-7.38%	-	-
09/28	14,763	15,049	14,463	14,492	-1.77%	1,862,211	-	-3.99%	-	-
09/25	14,615	14,882	14,305	14,753	+0.67%	1,943,128	-	-2.57%	-	-
09/24	14,295	14,822	14,024	14,655	+6.94%	2,555,280	-	-3.73%	-	-
09/18	13,713	14,014	13,511	13,703	+2.47%	2,158,400	-	-10.52%	-	-
09/17	13,871	13,974	13,250	13,373	-4.03%	1,933,698	-	-13.25%	-	-
09/16	13,664	13,945	13,442	13,935	+3.06%	1,327,732	-	-10.4%	-	-
09/15	13,097	13,905	12,983	13,521	+2.01%	2,242,968	-	-13.78%	-	-
09/14	12,747	13,319	12,707	13,254	-5.98%	3,789,926	-	-16.03%	-	-
09/11	14,793	14,970	13,846	14,098	-10.68%	2,976,394	-	-11.34%	-	-
09/10	15,779	15,848	15,281	15,784	-0.4%	1,259,489	-	-0.95%	-	-
09/09	15,720	16,193	15,503	15,848	+2.52%	1,620,575	-	-0.59%	-	-
09/08	16,036	16,484	15,459	15,459	-5.46%	1,976,083	-	-2.7%	-	-
09/07	15,779	16,430	15,636	16,351	+6.76%	1,938,362	-	+3.33%	-	-
09/04	15,424	15,705	15,074	15,316	+0.52%	1,550,609	-	-2.52%	-	-
09/03	15,483	15,917	15,104	15,237	+0.13%	1,511,367	-	-2.18%	-	-
09/02	15,483	15,621	14,995	15,217	-3.68%	1,527,388	-	-1.51%	-	-
09/01	15,597	15,947	15,345	15,799	+1.1%	1,713,761	-	+3.06%	-	-
08/31	15,375	15,774	15,251	15,626	-2.04%	2,053,654	-	+2.47%	-	-
08/28	16,321	16,553	15,917	15,952	-1.31%	1,457,017	-	+4.97%	-	-
08/27	16,558	16,755	15,641	16,164	+2.47%	1,803,399	-	+6.59%	-	-
08/26	16,233	16,395	15,651	15,774	-1.14%	1,908,449	-	+4.33%	-	-
08/25	15,207	16,021	15,187	15,957	+2.57%	1,590,763	-	+5.93%	-	-
08/24	15,843	15,942	15,168	15,557	-1.77%	1,661,946	-	+3.89%	-	-
08/21	15,720	16,031	15,557	15,838	+0.72%	1,733,636	-	+6.01%	-	-
08/20	15,631	16,174	15,370	15,725	+0.28%	1,870,222	-	+5.28%	-	-
08/19	15,582	16,129	15,296	15,680	-6.33%	2,308,472	-	+5.13%	-	-
08/18	16,963	17,712	16,598	16,741	-1.31%	2,317,091	-	+12.41%	-	-
08/17	16,568	17,027	16,164	16,963	+4.46%	1,797,923	-	+14.15%	-	-
08/14	17,061	17,120	16,105	16,238	-3.15%	1,991,293	-	+9.7%	-	-
08/13	16,903	17,761	16,667	16,765	-2.35%	3,964,841	-	+13.6%	-	-
08/12	16,504	17,475	16,287	17,170	+6.58%	3,726,146	-	+16.76%	-	-
08/10	16,105	16,711	15,750	16,109	-0.37%	2,844,980	-	+9.74%	-	-
08/07	15,779	16,795	14,995	16,169	+8.18%	7,414,368	-	+9.8%	-	-
08/06	15,735	15,863	14,798	14,946	-6.31%	3,086,819	-	+1.09%	-	-
08/05	15,202	16,036	15,059	15,952	+10.15%	3,845,088	-	+6.89%	-	-
08/04	13,866	14,586	13,679	14,482	+4.45%	3,041,392	-	-3.35%	-	-
08/03	13,486	14,122	13,067	13,866	+2.44%	2,379,757	-	-8.23%	-	-
07/31	14,324	14,339	13,338	13,536	+13.2%	4,355,231	-	-11.17%	-	-
07/30	11,997	12,426	11,647	11,958	-0.98%	3,528,619	-	-22.34%	-	-
07/29	12,337	12,825	11,657	12,076	-0.97%	4,317,308	-	-22.69%	-	-
07/28	12,973	13,042	12,115	12,194	-11.49%	3,131,739	-	-23.12%	-	-
07/27	14,181	14,290	13,471	13,777	-3.69%	2,107,802	-	-14.61%	-	-
07/24	14,788	15,054	14,137	14,305	-5.78%	1,475,471	-	-12.29%	-	-
07/23	15,626	15,745	15,084	15,182	+0.95%	1,390,194	-	-7.78%	-	-
07/22	15,128	15,878	15,020	15,039	+4.6%	2,534,594	-	-9.33%	-	-
07/21	14,053	14,467	13,876	14,379	+4.82%	2,152,925	-	-13.94%	-	-
07/17	14,112	14,280	13,225	13,718	-6.61%	3,164,187	-	-18.63%	-	-
07/16	15,286	15,340	14,512	14,689	-6.61%	1,871,033	-	-13.48%	-	-
07/15	15,404	15,942	15,380	15,730	+3.47%	1,572,613	-	-7.67%	-	-
07/14	14,892	15,340	14,675	15,202	+0.55%	1,921,834	-	-10.64%	-	-
07/13	16,321	16,391	14,911	15,118	-5.08%	2,235,059	-	-11.37%	-	-
07/10	16,045	16,208	15,705	15,927	+2.54%	1,839,396	-	-6.76%	-	-
07/09	15,631	15,937	15,360	15,533	+2.74%	2,029,420	-	-9.31%	-	-
07/08	14,670	15,878	14,576	15,118	-2.2%	2,495,860	-	-12.16%	-	-
07/07	16,272	16,746	15,404	15,459	-6.42%	3,087,529	-	-10.87%	-	-
07/06	17,278	17,436	16,114	16,519	-4.29%	2,372,354	-	-5.22%	-	-
07/03	16,469	17,372	16,174	17,258	-2.23%	3,235,877	-	-1.35%	-	-
07/02	17,825	18,092	17,219	17,653	-4.18%	2,627,477	-	+0.63%	-	-
07/01	18,146	18,590	17,717	18,422	+5.54%	2,935,936	-	+4.87%	-	-
06/30	17,618	17,751	17,041	17,456	-0.92%	1,874,886	-	-0.73%	-	-
06/29	17,076	17,618	16,405	17,618	+3.09%	2,351,466	-	-0.11%	-	-
06/26	17,224	17,811	16,445	17,091	-2.48%	3,173,820	-	-3.44%	-	-
06/25	18,294	18,476	17,461	17,525	+0.11%	2,659,418	-	-1.14%	-	-
06/24	17,776	18,067	17,160	17,505	-3.27%	2,764,570	-	-1.15%	-	-
06/23	19,231	19,551	18,097	18,097	-5.05%	3,367,190	-	+2.61%	-	-
06/22	18,121	19,315	18,087	19,058	+5.08%	2,567,347	-	+8.56%	-	-
06/19	19,433	19,566	18,126	18,136	-0.16%	3,898,222	-	+3.93%	-	-
06/18	18,437	19,019	17,998	18,166	-0.54%	2,913,830	-	+4.37%	-	-
06/17	17,490	18,279	17,387	18,264	+1.26%	2,648,467	-	+4.88%	-	-
06/16	18,245	18,471	17,751	18,037	-0.57%	4,426,718	-	+3.74%	-	-
06/15	17,850	18,407	17,535	18,141	+8.53%	4,297,129	-	+4.44%	-	-
06/12	16,884	17,544	16,716	16,716	+3.51%	4,320,755	-	-3.42%	-	-
06/11	14,433	16,203	14,305	16,149	+6.78%	3,839,511	-	-6.49%	-	-
06/10	16,124	16,430	14,961	15,123	-7.4%	2,972,642	-	-12.27%	-	-
06/09	15,912	16,534	15,414	16,331	+3.69%	3,030,947	-	-4.98%	-	-
06/08	15,370	16,188	15,325	15,750	-7.77%	3,717,324	-	-7.88%	-	-
06/05	17,056	17,426	16,534	17,076	-3.05%	2,129,400	-	+0.31%	-	-
06/04	18,338	18,476	17,278	17,613	-4.49%	2,758,384	-	+4.26%	-	-
06/03	19,132	19,181	18,402	18,442	+4.91%	3,586,619	-	+10.22%	-	-
06/02	18,304	18,363	16,696	17,579	-3.28%	3,264,877	-	+6.31%	-	-
06/01	18,067	18,570	17,673	18,176	-1.55%	2,528,713	-	+10.8%	-	-
05/29	18,718	18,718	17,594	18,462	+1.19%	14,444,024	-	+13.95%	-	-
05/28	18,614	18,886	17,515	18,245	-3.14%	4,405,627	-	+14.34%	-	-
05/27	19,596	19,670	18,693	18,836	+0.16%	3,356,441	-	+19.83%	-	-
05/26	19,265	19,763	18,703	18,807	-1.95%	3,474,167	-	+21.44%	-	-
05/25	18,629	19,916	18,254	19,181	+8%	4,394,879	-	+25.85%	-	-
05/22	17,130	18,057	17,017	17,761	+4.04%	4,215,097	-	+18.35%	-	-

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
2009年 12月期	2,150 218 9/3	1,065 108 3/4 108 3/3	4,636,921 45,729,000 10/22	-	-	2762億8920万 12/30
2010年 12月期	2,130 216 4/30	1,430 145 11/1 145 10/29 他4件	3,846,913 37,938,000 1/20	3233億7640万	2170億8138万	2732億5306万 12/30
2011年 12月期	1,943 197 1/12	1,154 117 3/15	2,848,732 28,094,000 2/10	2949億3126万	1751億6222万	2337億8317万 12/30
2012年 12月期	1,923 195 3/27	1,045 106 11/13	2,490,891 24,565,000 12/19	2919億3703万	1586億9397万	1958億3136万 12/28
2013年 12月期	1,844 187 5/23	1,193 121 8/22	5,694,624 56,160,000 4/10	2799億6013万	1811億5067万	2230億7620万 12/30
2014年 12月期	1,824 185 12/9	1,252 127 5/21 127 5/19 他3件	9,638,881 95,058,000 5/30	2769億6589万	1901億3334万	2128億9680万 12/30
2015年 12月期	1,815 184 6/5	1,243 126 9/29	4,930,372 48,623,000 5/28	2754億6877万	1886億3622万	2027億5498万 12/30
2016年 12月期	1,737 1,761 12/20	890 902 6/28	5,142,501 5,071,500 6/28	2636億4158万	1350億3958万	2385億9217万 12/30
2017年 12月期	4,906 4,975 12/26 4,975 12/25	1,661 1,684 1/18	8,812,978 8,691,300 4/25	7448億1367万	2521億1381万	6863億2110万 12/29
2018年 12月期	6,381 6,470 10/2	3,013 3,055 12/26	11,623,583 11,463,100 8/31	9686億3205万	4573億6799万	4770億3289万 12/28
2019年 12月期	4,305 4,365 4/4	2,475 2,510 8/6	12,705,014 12,529,600 11/26	6534億8978万	3757億7534万	4228億9530万 12/30
2020年 12月期	2,829 2,869 1/7	1,581 1,603 3/17	13,470,382 13,284,400 11/30	4295億2169万	2399億8720万	3205億5329万 12/30
2021年 12月期	3,679 3,730 5/10	2,127 2,157 1/4	19,801,392 19,528,000 9/14	5584億2311万	3229億2725万	4373億6408万 12/30
2022年 12月期	2,686 2,724 1/13	1,782 1,807 3/9	4,821,671 4,755,100 2/14	5036億7111万	3341億1663万	3658億3522万 12/30
2023年 12月期	2,906 2,947 12/15	1,948 1,975 1/4	6,198,481 6,112,900 11/10	5449億410万	3651億8005万	5089億5291万 12/29
2024年 12月期	4,198 4,257 12/5	2,498 2,533 8/5	10,320,999 10,178,500 4/17	7871億2480万	4683億5497万	7256億9004万 12/30
2025年 12月期	6,748 6,842 12/29	2,204 2,235 4/7	5,915,676 5,834,000 9/18	1兆2650億	4132億5438万	1兆1811億 12/30
最新	15,040 2026/10/16		2,703,200	2兆9131億

レゾナックHD（4004）の時価総額の推移

2026/05/22～2026/10/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート