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
09/25	809	830	809	829	+2.47%	13,300	-	+5.34%	-	-
09/24	805	809	801	809	+0.5%	9,700	-	+3.19%	-	-
09/18	792	805	792	805	+0.88%	1,900	-	+2.81%	-	-
09/17	802	802	798	798	+0.13%	5,100	-	+2.05%	-	-
09/16	802	805	792	797	-0.5%	3,600	-	+2.18%	-	-
09/15	779	801	775	801	+3.22%	4,100	-	+2.82%	-	-
09/14	773	776	767	776	-0.13%	1,500	-	-0.13%	-	-
09/11	785	786	777	777	-0.89%	5,900	-	0%	-	-
09/10	784	787	784	784	-0.88%	2,000	-	+0.9%	-	-
09/09	792	798	791	791	-0.63%	1,500	-	+1.93%	-	-
09/08	792	799	792	796	+0.51%	1,600	-	+2.84%	-	-
09/07	793	799	792	792	-1%	3,400	-	+2.46%	-	-
09/04	796	805	790	800	+0.5%	2,700	-	+3.76%	-	-
09/03	800	800	795	796	-0.62%	2,500	-	+3.38%	-	-
09/02	798	820	794	801	+0.13%	7,600	-	+4.03%	-	-
09/01	783	803	783	800	+2.17%	7,600	-	+3.76%	-	-
08/31	768	783	768	783	+2.62%	16,100	-	+1.42%	-	-
08/28	762	770	761	763	+0.13%	6,000	-	-1.29%	-	-
08/27	763	769	762	762	-0.13%	20,200	-	-1.55%	-	-
08/26	768	770	763	763	-0.78%	15,600	-	-1.55%	-	-
08/25	770	782	761	769	-0.13%	28,900	-	-1.16%	-	-
08/24	773	773	766	770	-0.26%	4,000	-	-1.28%	-	-
08/21	768	779	768	772	0%	2,900	-	-1.4%	-	-
08/20	764	778	761	772	+1.05%	6,600	-	-2.03%	-	-
08/19	774	780	761	764	-0.52%	6,900	-	-3.05%	-	-
08/18	775	779	768	768	-0.65%	6,200	-	-2.54%	-	-
08/17	771	773	769	773	+0.26%	16,400	-	-1.9%	-	-
08/14	773	775	766	771	+0.26%	5,900	-	-2.16%	-	-
08/13	763	770	763	769	+0.79%	4,600	-	-2.41%	-	-
08/12	761	776	761	763	+0.26%	8,800	-	-3.3%	-	-
08/10	767	775	760	761	-0.78%	11,100	-	-3.55%	-	-
08/07	767	782	765	767	+0.39%	6,200	-	-2.79%	-	-
08/06	757	764	755	764	+0.66%	2,900	-	-3.05%	-	-
08/05	764	777	755	759	-0.65%	3,300	-	-3.56%	-	-
08/04	753	764	753	764	+1.46%	4,200	-	-2.8%	-	-
08/03	763	775	753	753	-0.79%	8,100	-	-4.08%	-	-
07/31	775	775	759	759	-1.68%	9,000	-	-3.07%	-	-
07/30	785	785	757	772	-1.66%	10,300	-	-1.28%	-	-
07/29	821	821	785	785	-4.38%	10,600	-	+0.64%	-	-
07/28	861	880	821	821	-1.2%	29,500	-	+5.53%	-	-
07/27	817	833	817	831	+1.71%	8,800	-	+7.23%	-	-
07/24	792	817	792	817	+3.29%	8,200	-	+5.83%	-	-
07/23	788	803	788	791	+1.02%	6,100	-	+2.86%	-	-
07/22	825	825	781	783	-4.98%	13,300	-	+1.95%	-	-
07/21	812	835	812	824	+0.37%	6,600	-	+7.57%	-	-
07/17	855	856	815	821	-4.09%	7,400	-	+7.6%	-	-
07/16	897	897	856	856	-4.68%	38,400	-	+12.78%	-	-
07/15	772	913	763	898	+17.69%	230,100	-	+18.94%	-	-
07/14	777	777	761	763	-0.91%	1,900	-	+1.87%	-	-
07/13	769	778	761	770	+0.39%	3,500	-	+2.94%	-	-
07/10	779	779	759	767	-0.65%	3,700	-	+2.54%	-	-
07/09	778	778	765	772	-0.13%	8,900	-	+3.35%	-	-
07/08	785	785	766	773	-1.4%	9,000	-	+3.76%	-	-
07/07	771	787	766	784	+1.69%	6,500	-	+5.38%	-	-
07/06	755	771	750	771	+2.53%	9,600	-	+3.77%	-	-
07/03	750	759	742	752	+0.27%	5,300	-	+1.21%	-	-
07/02	735	750	730	750	+0.81%	2,300	-	+0.81%	-	-
07/01	715	744	715	744	+1.92%	10,800	-	0%	-	-
06/30	730	730	711	730	+0.14%	3,400	-	-2.28%	-	-
06/29	717	729	715	729	+1.67%	5,100	-	-2.67%	-	-
06/26	721	726	717	717	-0.42%	5,000	-	-4.4%	-	-
06/25	735	737	720	720	-2.04%	17,300	-	-4.26%	-	-
06/24	728	740	721	735	+0.96%	2,500	-	-2.52%	-	-
06/23	739	748	720	728	-2.02%	19,600	-	-3.32%	-	-
06/22	743	752	730	743	-0.93%	9,900	-	-1.46%	-	-
06/19	763	763	741	750	-1.7%	2,500	-	-0.27%	-	-
06/18	762	768	748	763	+2.01%	5,100	-	+1.73%	-	-
06/17	746	760	730	748	+2.05%	5,300	-	+0.13%	-	-
06/16	769	769	733	733	-3.43%	3,000	-	-1.74%	-	-
06/15	745	768	730	759	+3.69%	6,000	-	+1.88%	-	-
06/12	724	740	717	732	-0.95%	4,900	-	-1.48%	-	-
06/11	741	760	739	739	-0.27%	6,200	-	-0.4%	-	-
06/10	751	758	741	741	-1.33%	3,600	-	-0.13%	-	-
06/09	759	761	743	751	-1.05%	9,200	-	+1.49%	-	-
06/08	741	759	741	759	+2.43%	2,200	-	+2.57%	-	-
06/05	732	766	732	741	+1.23%	20,400	-	0%	-	-
06/04	752	780	731	732	-2.66%	26,400	-	-1.74%	-	-
06/03	765	782	752	752	-1.7%	6,500	-	+0.27%	-	-
06/02	774	774	749	765	-1.16%	9,100	-	+1.32%	-	-
06/01	759	784	751	774	+1.98%	14,800	-	+2.11%	-	-
05/29	752	763	751	759	-0.13%	10,700	-	-0.39%	-	-
05/28	822	822	760	760	-7.54%	40,200	-	-0.78%	-	-
05/27	782	844	768	822	+7.03%	60,300	-	+6.89%	-	-
05/26	762	771	762	768	+0.79%	4,700	-	-0.13%	-	-
05/25	774	774	762	762	0%	11,000	-	-1.04%	-	-
05/22	761	767	755	762	+0.13%	11,300	-	-1.93%	-	-
05/21	727	763	722	761	+4.25%	23,100	-	-2.93%	-	-
05/20	741	747	717	730	-0.82%	31,100	-	-7.83%	-	-
05/19	684	736	684	736	+6.82%	27,400	-	-8.11%	-	-
05/18	715	715	681	689	-2.82%	22,800	-	-14.94%	-	-
05/15	700	713	700	709	+1.87%	19,100	-	-13.64%	-	-
05/14	713	713	678	696	-2.52%	34,600	-	-16.25%	-	-
05/13	713	715	709	714	+0.14%	6,400	-	-15.2%	-	-
05/12	700	713	698	713	+2.3%	17,500	-	-16.31%	-	-
05/11	718	718	695	697	-2.92%	31,300	-	-19.14%	-	-
05/08	728	729	715	718	-1.24%	13,300	-	-17.66%	-	-
05/07	716	741	696	727	+1.68%	56,000	-	-17.48%	-	-
05/01	736	747	714	715	-2.99%	52,600	-	-19.66%	-	-
04/30	773	773	733	737	-5.39%	68,100	-	-18.11%	-	-
04/28	842	849	775	779	-7.48%	93,200	-	-14.3%	-	-

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 8月期	353 4,235 4/3	216 2,588 5/15	12,979,200 1,081,600 4/3	101億6400万	62億1120万	74億8800万 8/30
2020年 8月期	433 5,190 12/25	188 755 3/23 752 3/17	1,114,000 278,500 7/14	124億5600万	54億3600万	98億1844万 8/31
2021年 8月期	373 1,490 10/6	250 998 4/14	792,800 198,200 4/14	109億1797万	73億2122万	81億504万 8/31
2022年 8月期	346 1,384 10/15	182 727 5/13	370,000 92,500 5/30	101億6118万	53億3756万	78億4067万 8/31
2023年 8月期	954 3,815 6/22	251 1,002 9/5	3,270,000 817,500 1/16	281億9475万	73億5658万	168億4091万 8/31
2024年 8月期	750 3,000 8/9	363 1,451 10/31	1,485,200 371,300 10/16	223億5150万	107億9413万	205億6273万 8/30
2025年 8月期	1,275 2,549 2/5	651 1,301 9/4	648,000 324,000 10/16	379億9259万	193億8698万	283億9491万 8/29
最新	829 2026/9/25		13,300	249億2554万

東名（4439）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート