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	1,768	1,798	1,765	1,788	+0.11%	392,800	-	-1.87%	-	-
09/24	1,775	1,798	1,766	1,786	-0.11%	408,800	-	-2.03%	-	-
09/18	1,796	1,797	1,777	1,788	-0.28%	510,700	-	-1.97%	-	-
09/17	1,780	1,799	1,774	1,793	+1.24%	254,400	-	-1.75%	-	-
09/16	1,785	1,790	1,767	1,771	-0.62%	289,500	-	-3.12%	-	-
09/15	1,800	1,817	1,782	1,782	-0.22%	323,600	-	-2.84%	-	-
09/14	1,763	1,789	1,757	1,786	+1.65%	304,100	-	-2.51%	-	-
09/11	1,757	1,773	1,738	1,757	-0.34%	486,300	-	-4.04%	-	-
09/10	1,755	1,776	1,745	1,763	-0.23%	531,800	-	-3.71%	-	-
09/09	1,788	1,789	1,762	1,767	-1.56%	611,600	-	-3.39%	-	-
09/08	1,780	1,800	1,772	1,795	-0.06%	451,600	-	-1.75%	-	-
09/07	1,806	1,810	1,786	1,796	-0.61%	312,300	-	-1.64%	-	-
09/04	1,806	1,814	1,800	1,807	-0.66%	309,900	-	-1.04%	-	-
09/03	1,824	1,827	1,809	1,819	-0.27%	293,400	-	-0.49%	-	-
09/02	1,850	1,858	1,820	1,824	-3.49%	536,400	-	-0.27%	-	-
09/01	1,873	1,917	1,870	1,890	-0.11%	414,200	-	+3.39%	-	-
08/31	1,890	1,908	1,881	1,892	+0.58%	498,400	-	+3.78%	-	-
08/28	1,870	1,881	1,861	1,881	+0.05%	388,600	-	+3.58%	-	-
08/27	1,905	1,916	1,872	1,880	-1.42%	603,500	-	+3.98%	-	-
08/26	1,870	1,907	1,867	1,907	+2.14%	767,700	-	+5.83%	-	-
08/25	1,886	1,895	1,867	1,867	-0.05%	518,600	-	+4.01%	-	-
08/24	1,863	1,877	1,853	1,868	+0.7%	421,600	-	+4.36%	-	-
08/21	1,845	1,858	1,838	1,855	+0.43%	286,000	-	+3.98%	-	-
08/20	1,850	1,860	1,831	1,847	+0.93%	583,900	-	+3.82%	-	-
08/19	1,840	1,846	1,808	1,830	+0.88%	418,100	-	+3.16%	-	-
08/18	1,814	1,826	1,790	1,814	0%	409,000	-	+2.54%	-	-
08/17	1,844	1,850	1,814	1,814	-0.98%	479,200	-	+2.72%	-	-
08/14	1,848	1,858	1,810	1,832	-1.51%	594,900	-	+3.91%	-	-
08/13	1,911	1,927	1,845	1,860	-2.41%	1,621,600	-	+5.62%	-	-
08/12	1,792	1,939	1,780	1,906	+8.79%	2,202,500	-	+8.42%	-	-
08/10	1,760	1,760	1,737	1,752	-0.4%	315,100	-	-0.11%	-	-
08/07	1,741	1,765	1,736	1,759	+1.03%	344,200	-	+0.29%	-	-
08/06	1,739	1,752	1,718	1,741	+1.16%	319,700	-	-0.74%	-	-
08/05	1,737	1,743	1,716	1,721	-0.46%	305,300	-	-1.83%	-	-
08/04	1,742	1,757	1,723	1,729	-2.37%	439,700	-	-1.43%	-	-
08/03	1,795	1,795	1,749	1,771	-1.06%	407,900	-	+0.91%	-	-
07/31	1,789	1,825	1,779	1,790	-3.19%	600,800	-	+2.11%	-	-
07/30	1,863	1,870	1,823	1,849	-0.38%	671,000	-	+5.54%	-	-
07/29	1,800	1,877	1,791	1,856	+3.46%	755,900	-	+6.24%	-	-
07/28	1,771	1,797	1,756	1,794	+1.7%	588,100	-	+3.04%	-	-
07/27	1,715	1,769	1,711	1,764	+3.64%	545,000	-	+1.44%	-	-
07/24	1,680	1,709	1,675	1,702	+0.12%	327,800	-	-2.01%	-	-
07/23	1,711	1,724	1,693	1,700	-1.39%	376,700	-	-2.19%	-	-
07/22	1,730	1,737	1,710	1,724	-0.58%	348,700	-	-0.86%	-	-
07/21	1,740	1,748	1,727	1,734	+0.12%	375,000	-	-0.29%	-	-
07/17	1,722	1,749	1,722	1,732	+0.99%	375,300	-	-0.29%	-	-
07/16	1,737	1,760	1,712	1,715	-1.27%	311,000	-	-1.27%	-	-
07/15	1,729	1,742	1,721	1,737	+0.75%	312,300	-	+0.06%	-	-
07/14	1,718	1,736	1,703	1,724	+1.06%	237,300	-	-0.58%	-	-
07/13	1,733	1,742	1,701	1,706	-1.56%	354,200	-	-1.56%	-	-
07/10	1,749	1,749	1,726	1,733	-0.69%	485,800	-	+0.17%	-	-
07/09	1,766	1,767	1,740	1,745	-1.58%	395,000	-	+1.1%	-	-
07/08	1,800	1,804	1,770	1,773	-0.89%	431,600	-	+3.08%	-	-
07/07	1,810	1,814	1,782	1,789	-0.61%	483,300	-	+4.25%	-	-
07/06	1,756	1,800	1,756	1,800	+2.21%	417,900	-	+5.26%	-	-
07/03	1,785	1,800	1,759	1,761	+0.28%	434,100	-	+3.35%	-	-
07/02	1,764	1,783	1,747	1,756	+1.86%	498,300	-	+3.17%	-	-
07/01	1,731	1,735	1,711	1,724	-0.92%	490,300	-	+1.47%	-	-
06/30	1,749	1,755	1,730	1,740	-0.51%	637,500	-	+2.53%	-	-
06/29	1,752	1,775	1,736	1,749	+0.81%	518,000	-	+3.19%	-	-
06/26	1,747	1,759	1,724	1,735	-1.08%	458,400	-	+2.54%	-	-
06/25	1,750	1,773	1,730	1,754	+1.62%	557,700	-	+3.66%	-	-
06/24	1,720	1,744	1,717	1,726	+0.64%	451,500	-	+1.95%	-	-
06/23	1,720	1,737	1,715	1,715	-0.69%	481,900	-	+1.24%	-	-
06/22	1,736	1,744	1,722	1,727	-0.12%	394,300	-	+1.83%	-	-
06/19	1,728	1,737	1,713	1,729	-0.06%	427,200	-	+1.89%	-	-
06/18	1,718	1,730	1,707	1,730	+1.23%	538,100	-	+1.94%	-	-
06/17	1,730	1,745	1,709	1,709	-0.75%	490,500	-	+0.77%	-	-
06/16	1,700	1,722	1,697	1,722	+1%	537,100	-	+1.47%	-	-
06/15	1,660	1,727	1,658	1,705	-0.87%	559,700	-	+0.47%	-	-
06/12	1,688	1,724	1,675	1,720	+2.44%	959,300	-	+1.3%	-	-
06/11	1,690	1,695	1,666	1,679	-0.53%	509,200	-	-1.24%	-	-
06/10	1,718	1,718	1,686	1,688	-0.88%	603,100	-	-0.88%	-	-
06/09	1,649	1,713	1,644	1,703	+4.1%	975,900	-	-0.18%	-	-
06/08	1,591	1,647	1,591	1,636	+0.31%	597,900	-	-4.22%	-	-
06/05	1,624	1,637	1,619	1,631	+1.43%	479,200	-	-4.79%	-	-
06/04	1,654	1,654	1,602	1,608	-3.07%	635,000	-	-6.4%	-	-
06/03	1,637	1,663	1,617	1,659	+0.73%	533,400	-	-3.77%	-	-
06/02	1,633	1,654	1,606	1,647	-0.72%	643,200	-	-4.63%	-	-
06/01	1,706	1,706	1,647	1,659	-2.35%	556,500	-	-4.21%	-	-
05/29	1,682	1,736	1,682	1,699	+0.77%	570,500	-	-2.13%	-	-
05/28	1,677	1,686	1,667	1,686	+0.72%	608,400	-	-3.16%	-	-
05/27	1,651	1,677	1,633	1,674	+0.06%	809,200	-	-4.12%	-	-
05/26	1,682	1,688	1,660	1,673	-0.24%	800,900	-	-4.56%	-	-
05/25	1,747	1,748	1,666	1,677	-3.9%	901,200	-	-4.72%	-	-
05/22	1,763	1,770	1,738	1,745	-1.47%	382,800	-	-1.19%	-	-
05/21	1,759	1,788	1,746	1,771	+0.97%	500,800	-	+0.11%	-	-
05/20	1,770	1,770	1,736	1,754	-1.02%	546,100	-	-1.02%	-	-
05/19	1,800	1,801	1,764	1,772	+0.68%	632,900	-	-0.17%	-	-
05/18	1,705	1,774	1,700	1,760	+1.85%	970,100	-	-1.07%	-	-
05/15	1,698	1,728	1,686	1,728	+1.95%	745,000	-	-2.98%	-	-
05/14	1,725	1,725	1,685	1,695	-1.97%	571,500	-	-5.04%	-	-
05/13	1,742	1,751	1,728	1,729	+0.06%	593,700	-	-3.35%	-	-
05/12	1,748	1,765	1,727	1,728	-0.63%	574,500	-	-3.57%	-	-
05/11	1,736	1,753	1,727	1,739	-0.86%	460,500	-	-3.12%	-	-
05/08	1,777	1,780	1,748	1,754	-0.85%	541,800	-	-2.28%	-	-
05/07	1,753	1,782	1,747	1,769	+0.86%	520,600	-	-1.5%	-	-
05/01	1,753	1,756	1,741	1,754	+0.4%	380,600	-	-2.61%	-	-
04/30	1,728	1,750	1,722	1,747	-0.85%	529,200	-	-3.27%	-	-
04/28	1,759	1,767	1,747	1,762	-0.23%	468,400	-	-2.76%	-	-

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
2010年 3月期	347 1,388 3/31	223 891 4/1	1,740,000 435,000 3/26	717億6757万	-	709億4028万 3/31
2011年 3月期	357 1,428 4/26	221 885 3/15	2,141,200 535,300 3/28	738億3580万	457億5958万	585億3090万 3/31
2012年 3月期	347 1,387 3/27	223 892 6/8	2,391,600 597,900 3/27	717億1587万	461億2152万	694億9252万 3/30
2013年 3月期	670 2,680 3/29 2,680 3/28	301 1,204 5/18	2,904,400 726,100 3/26	1385億7140万	622億5372万	1360億8952万 3/29
2014年 3月期	995 3,980 11/18	598 2,390 4/2	4,760,000 1,190,000 4/4	2057億8887万	1235億7673万	1567億5509万 3/31
2015年 3月期	1,688 3,375 3/20	752 1,503 4/11	3,023,800 1,511,900 8/8	3490億1379万	1554億2747万	3238億2925万 3/31
2016年 3月期	1,900 3,800 8/10	1,195 2,390 2/12	4,988,600 2,494,300 8/7	4099億4978万	2593億6040万	2689億2646万 3/31
2017年 3月期	1,270 2,540 4/1	976 1,952 11/9	5,997,400 2,998,700 8/10	2756億3825万	2118億2908万	2089億9036万 3/31
2018年 3月期	1,364 2,726 1/29 2,727 1/26	895 1,790 4/12	5,542,600 2,771,300 8/10	2958億2279万	1942億4900万	2387億2240万 3/30
2019年 3月期	1,205 2,410 5/15	711 1,421 12/25	4,011,400 2,005,700 3/26	2615億3512万	1542億805万	1605億4168万 3/29
2020年 3月期	980 1,959 12/12	477 954 3/23	3,954,200 1,977,100 3/27	2125億9224万	1035億2884万	1130億5791万 3/31
2021年 3月期	988 1,975 3/16	447 894 4/6	4,033,600 2,016,800 11/11	2143億2857万	970億1759万	1978億7928万 3/31
2022年 3月期	1,134 2,267 11/16	784 1,568 5/13	2,402,400 1,201,200 8/10	2460億1665万	1701億6061万	2222億9376万 3/31
2023年 3月期	1,230 2,460 11/30	947 1,893 5/16	5,720,400 2,860,200 2/10	2669億6116万	2054億2987万	2246億536万 3/31
2024年 3月期	1,368 2,735 3/27	1,014 2,028 6/1	3,008,400 1,504,200 3/27	2968億438万	2200億8018万	2803億9401万 3/29
2025年 3月期	1,650 3,300 2/7	1,025 2,049 8/5	2,523,400 1,261,700 8/13	3581億1863万	2223億5911万	3075億6444万 3/31
2026年 3月期	2,074 12/15	1,308 4/7	3,502,300 10/30	4501億4427万	2838億9041万	3686億3906万 3/31
最新	1,788 2026/9/25		392,800	3880億7037万

リゾートトラスト（4681）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