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
08/18	17,200	17,960	16,830	16,975	-1.31%	2,285,100	3兆1386億	+12.41%	28.6	4.08
08/17	16,800	17,265	16,390	17,200	+4.46%	1,773,100	3兆1803億	+14.15%	28.98	4.14
08/14	17,300	17,360	16,330	16,465	-3.15%	1,963,800	3兆443億	+9.69%	27.75	3.96
08/13	17,140	18,010	16,900	17,000	-2.35%	3,910,100	3兆1433億	+13.61%	28.65	4.09
08/12	16,735	17,720	16,515	17,410	+6.58%	3,674,700	3兆2191億	+16.76%	29.34	4.19
08/10	16,330	16,945	15,970	16,335	-0.37%	2,805,700	3兆203億	+9.74%	27.53	3.93
08/07	16,000	17,030	15,205	16,395	+8.18%	7,312,000	3兆314億	+9.81%	27.63	3.94
08/06	15,955	16,085	15,005	15,155	-6.31%	3,044,200	2兆8021億	+1.09%	25.54	3.65
08/05	15,415	16,260	15,270	16,175	+10.15%	3,792,000	2兆9907億	+6.89%	27.26	3.89
08/04	14,060	14,790	13,870	14,685	+4.45%	2,999,400	2兆7152億	-3.35%	24.75	3.53
08/03	13,675	14,320	13,250	14,060	+2.44%	2,346,900	2兆5997億	-8.23%	23.69	3.38
07/31	14,525	14,540	13,525	13,725	+13.2%	4,295,100	2兆5377億	-11.18%	23.13	3.3
07/30	12,165	12,600	11,810	12,125	-0.98%	3,479,900	2兆2419億	-22.34%	20.43	2.92
07/29	12,510	13,005	11,820	12,245	-0.97%	4,257,700	2兆2641億	-22.69%	20.63	2.95
07/28	13,155	13,225	12,285	12,365	-11.49%	3,088,500	2兆2863億	-23.12%	20.84	2.97
07/27	14,380	14,490	13,660	13,970	-3.69%	2,078,700	2兆5830億	-14.61%	23.54	3.36
07/24	14,995	15,265	14,335	14,505	-5.78%	1,455,100	2兆6819億	-12.29%	24.44	3.49
07/23	15,845	15,965	15,295	15,395	+0.95%	1,371,000	2兆8465億	-7.78%	25.94	3.7
07/22	15,340	16,100	15,230	15,250	+4.6%	2,499,600	2兆8197億	-9.33%	25.7	3.67
07/21	14,250	14,670	14,070	14,580	+4.82%	2,123,200	2兆6958億	-13.94%	24.57	3.51
07/17	14,310	14,480	13,410	13,910	-6.61%	3,120,500	2兆5719億	-18.63%	23.44	3.35
07/16	15,500	15,555	14,715	14,895	-6.61%	1,845,200	2兆7541億	-13.48%	25.1	3.58
07/15	15,620	16,165	15,595	15,950	+3.47%	1,550,900	2兆9491億	-7.66%	26.88	3.84
07/14	15,100	15,555	14,880	15,415	+0.55%	1,895,300	2兆8502億	-10.64%	25.98	3.71
07/13	16,550	16,620	15,120	15,330	-5.08%	2,204,200	2兆8345億	-11.37%	25.83	3.69
07/10	16,270	16,435	15,925	16,150	+2.54%	1,814,000	2兆9861億	-6.76%	27.21	3.88
07/09	15,850	16,160	15,575	15,750	+2.74%	2,001,400	2兆9121億	-9.32%	26.54	3.79
07/08	14,875	16,100	14,780	15,330	-2.2%	2,461,400	2兆8345億	-12.16%	25.83	3.69
07/07	16,500	16,980	15,620	15,675	-6.42%	3,044,900	2兆8983億	-10.87%	26.41	3.77
07/06	17,520	17,680	16,340	16,750	-4.29%	2,339,600	3兆970億	-5.22%	28.23	4.03
07/03	16,700	17,615	16,400	17,500	-2.23%	3,191,200	3兆2357億	-1.35%	29.49	4.21
07/02	18,075	18,345	17,460	17,900	-4.18%	2,591,200	3兆3097億	+0.62%	30.16	4.31
07/01	18,400	18,850	17,965	18,680	+5.54%	2,895,400	3兆4539億	+4.87%	31.48	4.49
06/30	17,865	18,000	17,280	17,700	-0.92%	1,849,000	3兆2727億	-0.73%	29.83	4.06
06/29	17,315	17,865	16,635	17,865	+3.09%	2,319,000	3兆3032億	-0.11%	30.1	4.1
06/26	17,465	18,060	16,675	17,330	-2.48%	3,130,000	3兆2043億	-3.44%	29.2	3.98
06/25	18,550	18,735	17,705	17,770	+0.11%	2,622,700	3兆2856億	-1.14%	29.94	4.08
06/24	18,025	18,320	17,400	17,750	-3.27%	2,726,400	3兆2819億	-1.15%	29.91	4.08
06/23	19,500	19,825	18,350	18,350	-5.05%	3,320,700	3兆3929億	+2.61%	30.92	4.21
06/22	18,375	19,585	18,340	19,325	+5.08%	2,531,900	3兆5732億	+8.56%	32.56	4.44
06/19	19,705	19,840	18,380	18,390	-0.16%	3,844,400	3兆4003億	+3.92%	30.99	4.22
06/18	18,695	19,285	18,250	18,420	-0.54%	2,873,600	3兆4058億	+4.37%	31.04	4.23
06/17	17,735	18,535	17,630	18,520	+1.26%	2,611,900	3兆4243億	+4.88%	31.21	4.25
06/16	18,500	18,730	18,000	18,290	-0.57%	4,365,600	3兆3818億	+3.74%	30.82	4.2
06/15	18,100	18,665	17,780	18,395	+8.53%	4,237,800	3兆4012億	+4.45%	31	4.22
06/12	17,120	17,790	16,950	16,950	+3.51%	4,261,100	3兆1340億	-3.42%	28.56	3.89
06/11	14,635	16,430	14,505	16,375	+6.78%	3,786,500	3兆277億	-6.49%	27.59	3.76
06/10	16,350	16,660	15,170	15,335	-7.4%	2,931,600	2兆8354億	-12.28%	25.84	3.52
06/09	16,135	16,765	15,630	16,560	+3.69%	2,989,100	3兆619億	-4.99%	27.91	3.8
06/08	15,585	16,415	15,540	15,970	-7.77%	3,666,000	2兆9528億	-7.87%	26.91	3.67
06/05	17,295	17,670	16,765	17,315	-3.05%	2,100,000	3兆2015億	+0.3%	29.18	3.98
06/04	18,595	18,735	17,520	17,860	-4.49%	2,720,300	3兆3023億	+4.26%	30.1	4.1
06/03	19,400	19,450	18,660	18,700	+4.91%	3,537,100	3兆4576億	+10.22%	31.51	4.29
06/02	18,560	18,620	16,930	17,825	-3.28%	3,219,800	3兆2958億	+6.3%	30.04	4.09
06/01	18,320	18,830	17,920	18,430	-1.55%	2,493,800	3兆4077億	+10.8%	31.06	4.23
05/29	18,980	18,980	17,840	18,720	+1.19%	14,244,600	3兆4613億	+13.94%	31.55	4.3
05/28	18,875	19,150	17,760	18,500	-3.14%	4,344,800	3兆4206億	+14.34%	31.17	4.25
05/27	19,870	19,945	18,955	19,100	+0.16%	3,310,100	3兆5316億	+19.83%	32.19	4.39
05/26	19,535	20,040	18,965	19,070	-1.95%	3,426,200	3兆5260億	+21.44%	32.13	4.38
05/25	18,890	20,195	18,510	19,450	+8%	4,334,200	3兆5963億	+25.85%	32.78	4.47
05/22	17,370	18,310	17,255	18,010	+4.04%	4,156,900	3兆3300億	+18.35%	30.35	4.14
05/21	16,660	17,485	16,160	17,310	+8.8%	4,153,300	3兆2006億	+15.18%	29.17	3.98
05/20	16,290	16,630	15,780	15,910	-2.39%	2,929,800	2兆9417億	+6.98%	26.81	3.65
05/19	16,540	16,890	15,805	16,300	-2.34%	3,039,700	3兆138億	+10.46%	27.47	3.74
05/18	17,200	17,600	16,690	16,690	-2.97%	3,620,100	3兆860億	+14.19%	28.12	3.83
05/15	18,980	19,000	17,010	17,200	-7.97%	4,930,400	3兆1803億	+19.29%	28.98	3.95
05/14	20,005	20,495	18,050	18,690	+4.91%	7,539,400	3兆4558億	+31.57%	31.49	4.29
05/13	17,110	18,150	17,080	17,815	0%	4,870,500	3兆2940億	+28.07%	30.02	4.09
05/12	17,510	17,925	17,165	17,815	+5.73%	4,272,400	3兆2940億	+30.81%	30.02	4.09
05/11	16,480	16,935	16,245	16,850	+5.31%	3,987,800	3兆1155億	+26.35%	28.39	3.87
05/08	15,190	16,085	15,180	16,000	+2.63%	2,827,400	2兆9584億	+22.57%	26.96	3.67
05/07	15,035	15,700	15,010	15,590	+11%	4,158,600	2兆8826億	+21.49%	26.27	3.58
05/01	14,290	14,410	13,920	14,045	-1.2%	1,771,800	2兆5969億	+11.13%	23.67	3.23
04/30	13,870	14,335	13,820	14,215	+0.42%	2,221,600	2兆6283億	+13.57%	23.95	3.26
04/28	13,700	14,155	13,630	14,155	+1.18%	2,085,700	2兆6172億	+14.35%	23.85	3.25
04/27	13,850	14,160	13,725	13,990	+1.6%	2,354,700	2兆5867億	+14.33%	23.57	3.21
04/24	13,930	14,550	13,755	13,770	+0.15%	3,952,800	2兆5460億	+13.87%	23.2	3.16
04/23	14,520	14,520	13,475	13,750	-4.88%	3,961,500	2兆5423億	+14.68%	23.17	3.16
04/22	13,860	14,530	13,750	14,455	+8.44%	5,223,800	2兆6727億	+21.47%	24.36	3.32
04/21	12,730	13,545	12,710	13,330	+6.64%	2,825,800	2兆4647億	+13.48%	22.46	3.06
04/20	12,600	12,785	12,440	12,500	+0.32%	1,539,300	2兆3112億	+7.24%	21.06	2.87
04/17	13,000	13,075	12,425	12,460	-5.61%	2,094,100	2兆3038億	+7.41%	21	2.86
04/16	13,000	13,315	12,945	13,200	+2.52%	1,422,700	2兆4406億	+14.17%	22.24	3.03
04/15	13,580	13,710	12,775	12,875	-4.56%	2,680,600	2兆3806億	+11.85%	21.7	2.96
04/14	13,660	13,760	13,440	13,490	+1.43%	2,121,800	2兆4943億	+18.04%	22.73	3.1
04/13	13,000	13,310	12,935	13,300	-0.78%	2,217,900	2兆4591億	+17.54%	22.41	3.05
04/10	13,500	13,830	13,350	13,405	+2.88%	2,357,200	2兆4786億	+18.94%	22.59	3.08
04/09	12,850	13,235	12,575	13,030	+2.04%	3,320,100	2兆4092億	+16.19%	21.96	2.99
04/08	12,745	12,995	12,610	12,770	+8.36%	3,556,800	2兆3611億	+14.4%	21.52	2.93
04/07	11,840	11,865	11,525	11,785	-0.51%	2,394,500	2兆1790億	+5.66%	19.86	2.71
04/06	11,350	12,165	11,300	11,845	+4.82%	3,355,700	2兆1901億	+5.93%	19.96	2.72
04/03	11,150	11,420	11,010	11,300	+7.06%	2,668,500	2兆893億	+1.03%	19.04	2.59
04/02	10,690	10,890	10,135	10,555	-1.72%	3,143,700	1兆9516億	-5.67%	17.79	2.42
04/01	10,450	10,740	10,280	10,740	+9.57%	2,542,400	1兆9858億	-4.47%	18.1	2.47
03/31	9,835	10,205	9,654	9,802	-6.07%	3,987,400	1兆8124億	-13.18%	16.52	2.5
03/30	10,175	10,435	9,960	10,435	-2.98%	2,618,400	1兆9294億	-8.04%	17.58	2.66
03/27	10,710	10,790	10,340	10,755	-2.32%	2,260,600	1兆9886億	-5.36%	18.12	2.74
03/26	10,940	11,220	10,720	11,010	+2.18%	2,405,000	2兆357億	-2.99%	18.55	2.81
03/25	11,340	11,345	10,690	10,775	+1.99%	2,672,700	1兆9923億	-4.89%	18.16	2.75
03/24	10,915	10,935	10,280	10,565	+1.39%	3,588,900	1兆9534億	-6.64%	17.8	2.69

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	2,180 218 9/3	1,080 108 3/4 108 3/3	4,572,900 45,729,000 10/22	-	-	2769億6590万 12/30
2010年 12月期	2,160 216 4/30	1,450 145 11/1 145 10/29 他4件	3,793,800 37,938,000 1/20	3233億7640万	2170億8138万	2739億7167万 12/30
2011年 12月期	1,970 197 1/12	1,170 117 3/15	2,809,400 28,094,000 2/10	2949億3126万	1751億6222万	2335億4962万 12/30
2012年 12月期	1,950 195 3/27	1,060 106 11/13	2,456,500 24,565,000 12/19	2919億3703万	1586億9397万	1961億2180万 12/28
2013年 12月期	1,870 187 5/23	1,210 121 8/22	5,616,000 56,160,000 4/10	2799億6013万	1811億5067万	2229億8940万 12/30
2014年 12月期	1,850 185 12/9	1,270 127 5/21 127 5/19 他3件	9,505,800 95,058,000 5/30	2769億6589万	1901億3334万	2128億1396万 12/30
2015年 12月期	1,840 184 6/5	1,260 126 9/29	4,862,300 48,623,000 5/28	2754億6877万	1886億3622万	2028億1211万 12/30
2016年 12月期	1,761 12/20	902 6/28	5,071,500 6/28	2636億4158万	1350億3958万	2385億7593万 12/30
2017年 12月期	4,975 12/26 12/25	1,684 1/18	8,691,300 4/25	7448億1367万	2521億1381万	6862億5184万 12/29
2018年 12月期	6,470 10/2	3,055 12/26	11,463,100 8/31	9686億3205万	4573億6799万	4770億1101万 12/28
2019年 12月期	4,365 4/4	2,510 8/6	12,529,600 11/26	6534億8978万	3757億7534万	4228億9151万 12/30
2020年 12月期	2,869 1/7	1,603 3/17	13,284,400 11/30	4295億2169万	2399億8720万	3205億398万 12/30
2021年 12月期	3,730 5/10	2,157 1/4	19,528,000 9/14	5584億2311万	3229億2725万	4373億107万 12/30
2022年 12月期	2,724 1/13	1,807 3/9	4,755,100 2/14	5036億7111万	3341億1663万	3658億5550万 12/30
2023年 12月期	2,947 12/15	1,975 1/4	6,112,900 11/10	5449億410万	3651億8005万	5089億9022万 12/29
2024年 12月期	4,257 12/5	2,533 8/5	10,178,500 4/17	7871億2480万	4683億5497万	7256億1052万 12/30
2025年 12月期	6,842 12/29	2,235 4/7	5,834,000 9/18	1兆2650億	4132億5438万	1兆1810億 12/30
最新	16,975 2026/8/18		2,285,100	3兆2425億

レゾナックHD（4004）の時価総額の推移

2026/03/24～2026/08/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート