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
09/18	879	882	872	876	-0.11%	34,800	-	+0.69%	-	-
09/17	875	880	874	877	+0.34%	42,600	-	+0.69%	-	-
09/16	857	882	855	874	+1.63%	165,900	-	+0.34%	-	-
09/15	852	862	852	860	+0.58%	94,800	-	-1.26%	-	-
09/14	836	855	835	855	+2.27%	56,500	-	-1.95%	-	-
09/11	833	838	828	836	-0.48%	61,000	-	-4.24%	-	-
09/10	847	847	838	840	-0.94%	78,200	-	-3.89%	-	-
09/09	844	852	838	848	-0.12%	84,300	-	-3.2%	-	-
09/08	850	853	842	849	-0.47%	72,400	-	-3.19%	-	-
09/07	848	861	836	853	+1.19%	148,800	-	-2.74%	-	-
09/04	843	849	835	843	-0.35%	92,700	-	-3.88%	-	-
09/03	811	866	811	846	+4.44%	212,100	-	-3.64%	-	-
09/02	846	848	809	810	-4.82%	135,000	-	-7.74%	-	-
09/01	860	861	849	851	-0.58%	84,600	-	-3.19%	-	-
08/31	845	863	837	856	+0.71%	137,200	-	-2.62%	-	-
08/28	826	854	825	850	-5.56%	359,300	-	-3.3%	-	-
08/27	903	905	895	900	-0.22%	199,400	-	+2.39%	-	-
08/26	902	906	900	902	0%	88,600	-	+2.85%	-	-
08/25	904	905	900	902	+0.11%	38,300	-	+3.09%	-	-
08/24	910	914	900	901	-0.11%	62,800	-	+3.44%	-	-
08/21	905	908	895	902	-0.33%	79,700	-	+4.04%	-	-
08/20	903	905	900	905	+0.67%	54,700	-	+4.26%	-	-
08/19	905	907	895	899	-0.66%	91,400	-	+3.45%	-	-
08/18	901	905	900	905	+0.11%	49,000	-	+3.9%	-	-
08/17	902	905	897	904	+1.01%	67,100	-	+3.67%	-	-
08/14	891	903	888	895	+1.02%	92,200	-	+2.52%	-	-
08/13	889	894	884	886	-0.34%	65,400	-	+1.37%	-	-
08/12	886	890	879	889	+2.07%	87,800	-	+1.48%	-	-
08/10	875	876	867	871	-0.11%	53,900	-	-0.68%	-	-
08/07	882	888	872	872	-1.13%	51,400	-	-0.8%	-	-
08/06	875	885	875	882	+0.8%	53,400	-	+0.11%	-	-
08/05	870	882	866	875	+0.92%	30,500	-	-0.79%	-	-
08/04	865	882	865	867	+0.58%	63,900	-	-1.92%	-	-
08/03	861	874	845	862	+0.94%	112,900	-	-2.71%	-	-
07/31	854	861	854	854	+0.12%	89,900	-	-3.72%	-	-
07/30	850	856	846	853	+0.83%	53,400	-	-4.05%	-	-
07/29	849	855	838	846	+0.59%	81,100	-	-4.94%	-	-
07/28	855	856	838	841	-1.06%	115,800	-	-5.72%	-	-
07/27	850	859	844	850	0%	75,100	-	-5.03%	-	-
07/24	851	853	831	850	-0.82%	69,200	-	-5.24%	-	-
07/23	845	862	843	857	+0.23%	36,100	-	-4.67%	-	-
07/22	833	863	825	855	+0.83%	142,800	-	-5.21%	-	-
07/21	809	849	803	848	+4.82%	265,300	-	-6.09%	-	-
07/17	792	822	792	809	+1%	296,500	-	-10.71%	-	-
07/16	839	858	779	801	-13.78%	1,214,500	-	-11.98%	-	-
07/15	930	940	925	929	-0.54%	123,200	-	+1.64%	-	-
07/14	932	944	928	934	+0.32%	112,900	-	+2.3%	-	-
07/13	943	945	930	931	-0.85%	95,600	-	+2.08%	-	-
07/10	926	939	926	939	+1.51%	61,100	-	+3.07%	-	-
07/09	922	930	909	925	+0.22%	69,000	-	+1.65%	-	-
07/08	932	945	922	923	-0.75%	65,600	-	+1.54%	-	-
07/07	940	944	924	930	-0.21%	62,200	-	+2.42%	-	-
07/06	927	949	920	932	+1.3%	141,800	-	+2.76%	-	-
07/03	925	926	915	920	+0.33%	75,800	-	+1.55%	-	-
07/02	912	928	904	917	+0.55%	67,400	-	+1.21%	-	-
07/01	906	912	902	912	+0.33%	59,800	-	+0.77%	-	-
06/30	914	919	903	909	-0.33%	27,800	-	+0.44%	-	-
06/29	903	920	903	912	+1.45%	57,500	-	+0.77%	-	-
06/26	900	909	891	899	+0.22%	35,300	-	-0.77%	-	-
06/25	890	908	889	897	+0.9%	62,200	-	-1.1%	-	-
06/24	898	902	888	889	-1.11%	96,900	-	-2.09%	-	-
06/23	902	902	882	899	-0.33%	178,600	-	-1.21%	-	-
06/22	896	905	894	902	+0.22%	51,800	-	-1.1%	-	-
06/19	924	924	894	900	-1.75%	99,700	-	-1.53%	-	-
06/18	916	922	906	916	+0.22%	57,000	-	0%	-	-
06/17	907	928	905	914	+1.56%	49,400	-	-0.44%	-	-
06/16	910	910	890	900	-1.1%	94,700	-	-2.28%	-	-
06/15	920	927	904	910	-0.11%	69,700	-	-1.52%	-	-
06/12	910	916	895	911	+1.22%	39,500	-	-1.73%	-	-
06/11	900	906	885	900	-0.11%	76,600	-	-3.23%	-	-
06/10	900	904	890	901	+0.11%	63,600	-	-3.53%	-	-
06/09	910	916	896	900	-1.1%	51,200	-	-4.05%	-	-
06/08	916	917	894	910	-1.73%	60,000	-	-3.4%	-	-
06/05	899	938	899	926	+3%	64,300	-	-2.11%	-	-
06/04	900	906	895	899	-0.22%	69,800	-	-5.17%	-	-
06/03	901	908	895	901	-0.22%	83,900	-	-5.36%	-	-
06/02	909	914	896	903	+0.33%	41,100	-	-5.45%	-	-
06/01	919	919	895	900	-2.07%	115,200	-	-6.15%	-	-
05/29	908	929	907	919	+1.88%	80,100	-	-4.57%	-	-
05/28	911	916	870	902	-0.33%	342,900	-	-6.63%	-	-
05/27	920	920	902	905	-1.84%	179,000	-	-6.89%	-	-
05/26	925	929	918	922	-0.32%	41,900	-	-5.44%	-	-
05/25	939	942	913	925	-0.54%	103,900	-	-5.42%	-	-
05/22	929	935	926	930	+0.22%	56,600	-	-5.3%	-	-
05/21	932	937	926	928	+0.11%	53,200	-	-5.79%	-	-
05/20	955	955	916	927	-3.03%	166,400	-	-6.17%	-	-
05/19	956	970	948	956	+0.53%	44,400	-	-3.53%	-	-
05/18	958	960	932	951	-0.42%	114,800	-	-4.33%	-	-
05/15	950	962	948	955	+0.53%	71,200	-	-4.12%	-	-
05/14	986	986	948	950	-3.65%	186,000	-	-4.71%	-	-
05/13	979	988	977	986	+0.82%	44,900	-	-1.3%	-	-
05/12	985	991	978	978	-1.11%	80,000	-	-2%	-	-
05/11	997	997	980	989	-0.8%	150,700	-	-0.9%	-	-
05/08	985	999	975	997	+1.22%	130,900	-	+0.1%	-	-
05/07	994	998	977	985	-1.5%	133,900	-	-0.91%	-	-
05/01	1,001	1,004	990	1,000	-0.3%	74,000	-	+0.6%	-	-
04/30	999	1,005	996	1,003	-0.1%	34,100	-	+0.91%	-	-
04/28	990	1,009	989	1,004	+1.41%	50,000	-	+1.11%	-	-
04/27	990	997	984	990	+0.2%	54,500	-	-0.2%	-	-
04/24	990	992	976	988	-0.3%	131,000	-	-0.3%	-	-

オーバーラップ HD（414A）の株価チャート

株価

9/18

乖離率

2026/04/24～2026/09/18

株価推移

開示資料

決算

株式

チャート