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	1,201	1,201	1,185	1,190	-0.83%	208,700	229億4933万	-3.72%	10.72	0.89
08/17	1,189	1,209	1,175	1,200	-8.33%	492,500	231億4218万	-2.99%	10.81	0.89
08/14	1,305	1,320	1,288	1,309	-0.23%	119,000	252億4426万	+5.82%	11.79	0.98
08/13	1,294	1,317	1,288	1,312	+1.86%	82,400	253億211万	+6.49%	11.82	0.98
08/12	1,285	1,290	1,278	1,288	+1.02%	55,400	248億3927万	+4.97%	11.6	0.96
08/10	1,269	1,286	1,266	1,275	+0.55%	41,000	245億8856万	+4.25%	11.48	0.95
08/07	1,268	1,272	1,257	1,268	-0.47%	51,400	244億5357万	+3.85%	11.42	0.94
08/06	1,261	1,280	1,257	1,274	+0.87%	73,500	245億6928万	+4.6%	11.47	0.95
08/05	1,255	1,265	1,252	1,263	+1.28%	48,400	243億5714万	+3.95%	11.37	0.94
08/04	1,230	1,261	1,230	1,247	+1.63%	93,100	240億4858万	+2.8%	11.23	0.93
08/03	1,230	1,235	1,201	1,227	-0.73%	58,500	236億6288万	+1.32%	11.05	0.91
07/31	1,224	1,242	1,215	1,236	+1.98%	86,700	238億3644万	+2.06%	11.13	0.92
07/30	1,209	1,223	1,194	1,212	+0.17%	74,600	233億7360万	+0.08%	10.92	0.9
07/29	1,204	1,213	1,190	1,210	+0.5%	94,600	233億3503万	-0.08%	10.9	0.9
07/28	1,212	1,220	1,188	1,204	-1.55%	100,400	232億1932万	-0.66%	10.84	0.9
07/27	1,220	1,225	1,203	1,223	+1.24%	53,600	235億8574万	+0.66%	11.01	0.91
07/24	1,220	1,222	1,202	1,208	-1.63%	62,200	232億9646万	-0.66%	10.88	0.9
07/23	1,221	1,232	1,220	1,228	+0.49%	29,400	236億8216万	+0.82%	11.06	0.91
07/22	1,234	1,238	1,214	1,222	+0.25%	53,300	235億6645万	+0.16%	11.01	0.91
07/21	1,201	1,227	1,198	1,219	+2.27%	56,400	235億860万	-0.08%	10.98	0.91
07/17	1,215	1,217	1,175	1,192	-2.13%	131,700	229億8790万	-2.38%	10.74	0.89
07/16	1,231	1,238	1,218	1,218	-1.3%	36,300	234億8931万	-0.33%	10.97	0.91
07/15	1,244	1,245	1,229	1,234	+0.49%	41,200	237億9787万	+1.06%	11.11	0.92
07/14	1,222	1,235	1,211	1,228	+0.24%	77,600	236億8216万	+0.74%	11.06	0.91
07/13	1,234	1,257	1,225	1,225	+0.99%	122,200	236億2431万	+0.49%	11.03	0.91
07/10	1,198	1,220	1,195	1,213	+2.45%	84,400	233億9288万	-0.49%	10.92	0.9
07/09	1,181	1,187	1,176	1,184	+0.42%	46,400	228億3361万	-3.03%	10.66	0.88
07/08	1,187	1,191	1,178	1,179	-0.92%	80,900	227億3719万	-3.68%	10.62	0.88
07/07	1,215	1,221	1,190	1,190	-1.41%	104,900	229億4933万	-3.02%	10.72	0.89
07/06	1,216	1,224	1,200	1,207	-0.25%	47,400	232億7717万	-1.79%	10.87	0.9
07/03	1,195	1,210	1,184	1,210	+1.34%	62,900	233億3503万	-1.79%	10.9	0.9
07/02	1,208	1,214	1,189	1,194	-1.16%	63,700	230億2647万	-3.32%	10.75	0.89
07/01	1,211	1,224	1,203	1,208	+0.17%	38,300	232億9646万	-2.5%	10.88	0.9
06/30	1,201	1,226	1,194	1,206	+0.08%	68,600	232億5789万	-2.82%	10.86	0.9
06/29	1,221	1,221	1,188	1,205	-0.33%	90,300	232億3860万	-3.21%	10.85	0.9
06/26	1,236	1,244	1,190	1,209	-2.26%	87,600	233億1574万	-3.05%	10.89	0.9
06/25	1,248	1,248	1,224	1,237	+1.31%	40,300	238億5573万	-1.04%	11.14	0.92
06/24	1,225	1,236	1,216	1,221	-0.81%	76,300	235億4717万	-2.48%	11	0.91
06/23	1,270	1,270	1,231	1,231	-3.22%	59,300	237億4002万	-1.76%	11.09	0.92
06/22	1,260	1,285	1,254	1,272	+0.95%	171,000	245億3071万	+1.52%	11.46	0.95
06/19	1,265	1,280	1,252	1,260	0%	49,200	242億9929万	+0.72%	11.35	0.94
06/18	1,267	1,288	1,257	1,260	-0.55%	57,200	242億9929万	+0.72%	11.35	0.94
06/17	1,231	1,280	1,228	1,267	+3.01%	71,000	244億3428万	+1.28%	11.41	0.94
06/16	1,248	1,248	1,225	1,230	-1.44%	40,500	237億2073万	-1.68%	11.08	0.92
06/15	1,225	1,261	1,225	1,248	+3.31%	77,700	240億6786万	-0.32%	11.24	0.93
06/12	1,205	1,221	1,198	1,208	+1.26%	57,400	232億9646万	-3.59%	10.88	0.9
06/11	1,190	1,196	1,160	1,193	-0.42%	80,500	230億718万	-4.86%	10.74	0.89
06/10	1,213	1,224	1,191	1,198	-2.12%	75,300	231億361万	-4.62%	10.79	0.89
06/09	1,232	1,245	1,212	1,224	+0.25%	76,700	236億502万	-2.63%	11.02	0.91
06/08	1,237	1,241	1,213	1,221	-3.63%	86,200	235億4717万	-2.79%	11	0.91
06/05	1,248	1,273	1,238	1,267	+1.52%	74,500	244億3428万	+0.96%	11.41	0.94
06/04	1,263	1,263	1,241	1,248	-1.27%	46,000	240億6786万	-0.32%	11.24	0.93
06/03	1,256	1,274	1,244	1,264	+1.44%	75,100	243億7643万	+1.12%	11.38	0.94
06/02	1,268	1,268	1,211	1,246	-2.43%	116,900	240億2929万	-0.16%	11.22	0.93
06/01	1,282	1,296	1,263	1,277	-0.31%	82,500	246億2713万	+2.49%	11.5	0.95
05/29	1,285	1,300	1,280	1,281	-0.31%	61,400	247億427万	+2.89%	11.54	0.95
05/28	1,270	1,287	1,240	1,285	+1.02%	74,600	247億8142万	+3.38%	11.57	0.96
05/27	1,300	1,330	1,268	1,272	-2%	84,400	245億3071万	+2.42%	11.46	0.95
05/26	1,265	1,305	1,264	1,298	+2.45%	97,000	250億3212万	+4.59%	11.69	0.97
05/25	1,285	1,294	1,258	1,267	-1.17%	75,700	244億3428万	+2.1%	11.41	0.94
05/22	1,298	1,308	1,260	1,282	-0.47%	84,100	247億2356万	+3.39%	11.55	0.95
05/21	1,258	1,321	1,258	1,288	+3.87%	213,800	248億3927万	+4.04%	11.6	0.96
05/20	1,252	1,252	1,214	1,240	0%	101,500	239億1358万	+0.32%	11.17	0.92
05/19	1,240	1,249	1,229	1,240	+1.47%	80,300	239億1358万	+0.32%	11.17	0.92
05/18	1,241	1,247	1,214	1,222	-2.63%	79,200	235億6645万	-1.21%	11.01	0.91
05/15	1,261	1,299	1,241	1,255	0%	127,300	242億286万	+1.54%	11.3	0.93
05/14	1,259	1,286	1,252	1,255	-1.03%	51,700	242億286万	+1.7%	11.3	0.93
05/13	1,257	1,278	1,255	1,268	+0.24%	41,400	244億5357万	+2.92%	11.42	0.94
05/12	1,258	1,283	1,258	1,265	+0.56%	52,100	243億9571万	+2.93%	11.39	0.94
05/11	1,255	1,272	1,255	1,258	+1.04%	62,700	242億6072万	+2.53%	11.33	0.94
05/08	1,228	1,245	1,221	1,245	+0.81%	72,300	240億1001万	+1.8%	11.21	0.93
05/07	1,235	1,250	1,209	1,235	+1.23%	118,800	238億1716万	+1.23%	11.12	0.92
05/01	1,201	1,220	1,191	1,220	+1.92%	71,600	235億2788万	0%	10.99	0.91
04/30	1,188	1,201	1,180	1,197	0%	74,900	230億8432万	-1.97%	10.78	0.89
04/28	1,204	1,207	1,190	1,197	-0.33%	46,000	230億8432万	-2.05%	10.78	0.89
04/27	1,192	1,218	1,191	1,201	+0.67%	60,000	231億6146万	-1.88%	10.82	0.89
04/24	1,210	1,211	1,191	1,193	-1.24%	55,700	230億718万	-2.53%	10.74	0.89
04/23	1,208	1,214	1,194	1,208	-0.25%	54,900	232億9646万	-1.55%	10.88	0.9
04/22	1,234	1,234	1,209	1,211	-1.94%	40,100	233億5431万	-1.7%	10.91	0.9
04/21	1,249	1,259	1,233	1,235	-0.48%	46,300	238億1716万	0%	11.12	0.92
04/20	1,251	1,261	1,241	1,241	-0.8%	26,000	239億3287万	+0.32%	11.18	0.92
04/17	1,265	1,265	1,249	1,251	-1.11%	26,800	241億2572万	+1.05%	11.27	0.93
04/16	1,273	1,288	1,260	1,265	-1.02%	53,700	243億9571万	+2.02%	11.39	0.94
04/15	1,265	1,278	1,247	1,278	+2.24%	97,800	246億4642万	+2.98%	11.51	0.95
04/14	1,255	1,271	1,244	1,250	+1.3%	37,900	241億644万	+0.64%	11.26	0.93
04/13	1,238	1,255	1,224	1,234	-0.96%	35,000	237億9787万	-0.56%	11.11	0.92
04/10	1,244	1,259	1,230	1,246	+1.14%	64,000	240億2929万	+0.24%	11.22	0.93
04/09	1,255	1,260	1,230	1,232	-1.91%	41,900	237億5930万	-1.12%	11.1	0.92
04/08	1,244	1,256	1,238	1,256	+3.46%	71,900	242億2215万	+0.8%	11.31	0.94
04/07	1,207	1,227	1,201	1,214	+0.58%	46,000	234億1217万	-2.72%	10.93	0.9
04/06	1,193	1,213	1,193	1,207	+0.75%	22,700	232億7717万	-3.75%	10.87	0.9
04/03	1,209	1,214	1,192	1,198	+1.44%	42,400	231億361万	-5%	10.79	0.89
04/02	1,221	1,237	1,181	1,181	-3.2%	95,100	227億7576万	-6.79%	10.64	0.88
04/01	1,193	1,220	1,192	1,220	+4.9%	44,600	235億2788万	-4.09%	10.99	0.91
03/31	1,170	1,192	1,155	1,163	-0.43%	128,700	224億2863万	-8.93%	10.47	0.89
03/30	1,169	1,187	1,165	1,168	-4.65%	131,400	225億2505万	-8.96%	10.52	0.9
03/27	1,232	1,238	1,213	1,225	-1.45%	71,800	236億2431万	-4.89%	11.03	0.94
03/26	1,241	1,255	1,226	1,243	+0.16%	91,400	239億7144万	-3.72%	11.19	0.95
03/25	1,238	1,262	1,238	1,241	+0.4%	104,600	239億3287万	-4.02%	11.18	0.95
03/24	1,241	1,249	1,225	1,236	+2.32%	51,400	238億3644万	-4.56%	11.13	0.95

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
2019年 12月期	1,029 2,057 12/30	396 791 11/1	9,881,400 4,940,700 10/30	158億7469万	58億6922万	157億4349万 12/30
2020年 12月期	1,484 2,967 1/9	445 890 4/6	4,144,000 2,072,000 1/9	228億9752万	68億6848万	187億4454万 12/30
2021年 12月期	3,370 6,740 11/19	913 1,826 2/19	1,370,200 685,100 8/17	593億6548万	160億6971万	580億7804万 12/30
2022年 12月期	3,150 6,300 1/13	1,483 2,965 12/23	3,647,600 1,823,800 11/30	605億7976万	285億4913万	299億4432万 12/30
2023年 12月期	1,696 3/8	976 8/9	1,057,700 5/16	326億6059万	188億795万	246億6532万 12/29
2024年 12月期	1,810 7/12	975 11/27 11/26 他2件	1,873,000 8/15	349億612万	188億302万	193億4157万 12/30
2025年 12月期	1,325 8/1	757 4/7	1,108,400 2/17	255億5282万	145億9886万	231億5640万 12/30
最新	1,190 2026/8/18		208,700	229億4933万

恵和（4251）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