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
09/24	1,090	1,100	1,081	1,090	-0.18%	92,000	-	+1.3%	-	-
09/18	1,085	1,097	1,085	1,092	+0.65%	64,000	-	+1.58%	-	-
09/17	1,067	1,086	1,066	1,085	+1.31%	36,000	-	+0.93%	-	-
09/16	1,075	1,082	1,071	1,071	-0.56%	43,700	-	-0.19%	-	-
09/15	1,075	1,085	1,072	1,077	+0.37%	33,500	-	+0.47%	-	-
09/14	1,050	1,074	1,050	1,073	+2.09%	39,300	-	+0.19%	-	-
09/11	1,046	1,058	1,033	1,051	+1.25%	58,800	-	-1.68%	-	-
09/10	1,031	1,042	1,030	1,038	-0.19%	32,100	-	-2.72%	-	-
09/09	1,049	1,049	1,040	1,040	-0.67%	42,700	-	-2.44%	-	-
09/08	1,050	1,053	1,044	1,047	-1.13%	47,000	-	-1.69%	-	-
09/07	1,084	1,087	1,056	1,059	-2.04%	45,100	-	-0.56%	-	-
09/04	1,076	1,086	1,071	1,081	+0.46%	45,400	-	+1.69%	-	-
09/03	1,077	1,083	1,068	1,076	0%	37,200	-	+0.94%	-	-
09/02	1,090	1,090	1,072	1,076	-2.09%	64,000	-	+0.65%	-	-
09/01	1,090	1,108	1,090	1,099	+0.09%	73,500	-	+2.61%	-	-
08/31	1,091	1,098	1,077	1,098	+0.27%	47,500	-	+2.43%	-	-
08/28	1,072	1,098	1,072	1,095	+1.39%	51,400	-	+2.05%	-	-
08/27	1,080	1,087	1,071	1,080	-0.83%	38,000	-	+0.65%	-	-
08/26	1,100	1,105	1,085	1,089	0%	66,400	-	+1.4%	-	-
08/25	1,085	1,098	1,084	1,089	+0.83%	55,700	-	+1.3%	-	-
08/24	1,070	1,086	1,070	1,080	+0.37%	52,000	-	+0.37%	-	-
08/21	1,075	1,082	1,070	1,076	-0.28%	41,700	-	-0.09%	-	-
08/20	1,072	1,082	1,069	1,079	+0.47%	49,600	-	0%	-	-
08/19	1,087	1,087	1,067	1,074	-0.92%	39,800	-	-0.65%	-	-
08/18	1,077	1,089	1,067	1,084	+1.03%	48,500	-	+0.18%	-	-
08/17	1,068	1,087	1,060	1,073	-0.65%	85,000	-	-0.92%	-	-
08/14	1,044	1,080	1,042	1,080	+3.45%	109,700	-	-0.37%	-	-
08/13	1,042	1,049	1,035	1,044	-0.1%	55,200	-	-3.78%	-	-
08/12	1,045	1,050	1,035	1,045	+0.77%	59,100	-	-3.78%	-	-
08/10	1,031	1,038	1,030	1,037	+0.78%	43,600	-	-4.6%	-	-
08/07	1,023	1,032	1,022	1,029	+1.08%	38,800	-	-5.51%	-	-
08/06	1,010	1,020	1,008	1,018	+0.69%	46,700	-	-6.61%	-	-
08/05	1,010	1,019	1,007	1,011	+0.4%	60,300	-	-7.42%	-	-
08/04	1,029	1,031	1,007	1,007	-2.61%	96,600	-	-7.95%	-	-
08/03	1,001	1,040	1,000	1,034	+1.17%	160,700	-	-5.74%	-	-
07/31	1,159	1,159	999	1,022	-10.98%	242,800	-	-6.92%	-	-
07/30	1,154	1,161	1,142	1,148	-0.69%	76,000	-	+4.46%	-	-
07/29	1,136	1,160	1,133	1,156	+2.21%	75,800	-	+5.67%	-	-
07/28	1,134	1,136	1,121	1,131	+0.27%	36,200	-	+3.76%	-	-
07/27	1,114	1,128	1,114	1,128	+1.71%	81,900	-	+3.77%	-	-
07/24	1,095	1,109	1,087	1,109	+0.27%	46,300	-	+2.31%	-	-
07/23	1,104	1,109	1,091	1,106	+0.18%	46,900	-	+2.22%	-	-
07/22	1,107	1,107	1,090	1,104	-0.27%	43,200	-	+2.03%	-	-
07/21	1,125	1,143	1,104	1,107	-0.72%	62,800	-	+2.31%	-	-
07/17	1,115	1,129	1,110	1,115	-0.36%	54,000	-	+3.24%	-	-
07/16	1,127	1,134	1,117	1,119	-0.71%	66,400	-	+3.8%	-	-
07/15	1,114	1,130	1,114	1,127	+1.62%	78,100	-	+4.74%	-	-
07/14	1,111	1,121	1,105	1,109	+0.27%	57,500	-	+3.26%	-	-
07/13	1,100	1,110	1,099	1,106	-0.09%	38,000	-	+3.27%	-	-
07/10	1,099	1,113	1,095	1,107	+1.47%	62,700	-	+3.65%	-	-
07/09	1,093	1,106	1,089	1,091	-1.09%	48,000	-	+2.54%	-	-
07/08	1,085	1,108	1,081	1,103	+1.19%	99,100	-	+4.06%	-	-
07/07	1,078	1,105	1,078	1,090	+1.87%	61,100	-	+3.22%	-	-
07/06	1,072	1,078	1,064	1,070	-0.37%	56,200	-	+1.61%	-	-
07/03	1,072	1,080	1,062	1,074	+1.23%	33,600	-	+2.19%	-	-
07/02	1,057	1,085	1,057	1,061	+0.57%	42,200	-	+1.05%	-	-
07/01	1,072	1,073	1,051	1,055	-1.49%	34,800	-	+0.67%	-	-
06/30	1,070	1,080	1,058	1,071	+0.09%	44,900	-	+2.39%	-	-
06/29	1,064	1,083	1,059	1,070	+1.04%	63,300	-	+2.49%	-	-
06/26	1,050	1,063	1,044	1,059	+0.86%	59,000	-	+1.63%	-	-
06/25	1,044	1,054	1,030	1,050	+1.25%	41,800	-	+0.77%	-	-
06/24	1,055	1,066	1,037	1,037	-0.67%	54,100	-	-0.48%	-	-
06/23	1,047	1,052	1,039	1,044	-1.23%	49,900	-	+0.19%	-	-
06/22	1,054	1,071	1,050	1,057	+0.09%	55,000	-	+1.44%	-	-
06/19	1,071	1,072	1,042	1,056	-1.12%	58,800	-	+1.44%	-	-
06/18	1,090	1,101	1,064	1,068	-2.2%	63,500	-	+2.69%	-	-
06/17	1,112	1,134	1,091	1,092	-1.62%	132,900	-	+5.3%	-	-
06/16	1,080	1,110	1,068	1,110	+4.03%	140,900	-	+7.14%	-	-
06/15	1,062	1,082	1,061	1,067	+0.66%	114,400	-	+3.09%	-	-
06/12	1,045	1,063	1,035	1,060	+0.09%	99,900	-	+2.42%	-	-
06/11	1,097	1,098	1,054	1,059	-2.31%	99,800	-	+2.52%	-	-
06/10	1,042	1,089	1,042	1,084	+4.53%	150,800	-	+5.04%	-	-
06/09	1,031	1,037	1,012	1,037	+1.47%	70,900	-	+0.68%	-	-
06/08	995	1,024	995	1,022	+1.89%	112,200	-	-0.68%	-	-
06/05	998	1,012	998	1,003	+1.42%	34,600	-	-2.05%	-	-
06/04	992	1,000	981	989	-1.49%	72,000	-	-3.04%	-	-
06/03	1,024	1,024	990	1,004	-1.95%	83,300	-	-1.18%	-	-
06/02	1,028	1,032	1,015	1,024	-0.97%	44,400	-	+1.29%	-	-
06/01	1,041	1,053	1,033	1,034	-0.29%	61,900	-	+2.68%	-	-
05/29	1,032	1,053	1,020	1,037	+1.67%	88,700	-	+3.49%	-	-
05/28	1,008	1,028	1,001	1,020	+1.9%	94,800	-	+2.2%	-	-
05/27	1,015	1,015	996	1,001	-1.38%	73,600	-	+0.7%	-	-
05/26	1,026	1,029	1,014	1,015	-1.74%	72,000	-	+2.32%	-	-
05/25	1,049	1,049	1,019	1,033	-1.15%	68,200	-	+4.55%	-	-
05/22	1,043	1,046	1,033	1,045	-0.38%	45,100	-	+6.2%	-	-
05/21	1,046	1,058	1,045	1,049	+1.16%	63,800	-	+7.26%	-	-
05/20	1,047	1,055	1,022	1,037	-1.43%	87,500	-	+6.47%	-	-
05/19	1,017	1,053	1,017	1,052	+3.54%	106,000	-	+8.45%	-	-
05/18	1,036	1,038	1,016	1,016	-1.45%	89,600	-	+5.18%	-	-
05/15	1,018	1,035	1,018	1,031	+1.58%	79,800	-	+7.06%	-	-
05/14	1,065	1,067	1,007	1,015	-4.78%	131,900	-	+5.84%	-	-
05/13	1,075	1,076	1,060	1,066	-0.56%	144,400	-	+11.39%	-	-
05/12	1,074	1,076	1,066	1,072	+0.09%	82,000	-	+12.61%	-	-
05/11	1,058	1,074	1,044	1,071	+5.31%	173,800	-	+13.09%	-	-
05/08	1,035	1,035	1,015	1,017	-1.74%	89,000	-	+7.96%	-	-
05/07	1,040	1,055	1,035	1,035	+0.39%	131,300	-	+10.22%	-	-
05/01	1,024	1,069	1,006	1,031	+2.59%	409,100	-	+10.27%	-	-
04/30	896	1,015	885	1,005	+11.42%	433,600	-	+7.83%	-	-
04/28	899	902	892	902	+0.67%	73,000	-	-3.01%	-	-
04/27	890	902	883	896	+1.13%	86,000	-	-3.76%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	167 750 7/28	100 451 2/26	118,350 26,300 5/18	38.85	23.36	1.05	0.63	-	-	0.7倍 3/31
2011年 3月期	144 647 7/26	97 435 3/15	123,750 27,500 4/23	11.61	7.81	0.87	0.58	51億9510万	34億9284万	0.73倍 3/29
2012年 3月期	133 600 5/25	103 464 11/24	112,950 25,100 7/26	13.2	10.21	0.77	0.6	48億1772万	37億2570万	0.65倍 3/30
2013年 3月期	126 564 11/9 565 11/7	108 485 5/15	123,300 27,400 12/10 27,400 7/26	赤字	赤字	0.83	0.71	45億3668万	38億9432万	0.75倍 3/29
2014年 3月期	166 749 3/11	106 478 6/7	719,100 159,800 3/11	14.29	9.12	0.9	0.58	60億1412万	38億3811万	0.78倍 3/31
2015年 3月期	242 1,089 9/2	134 606 4/28 605 4/11	1,197,450 266,100 9/2	15.33	8.51	1.17	0.65	87億4416万	48億6589万	1.08倍 3/31
2016年 3月期	233 1,047 4/30	181 816 2/12	343,800 76,400 5/1	13.76	10.72	1.17	0.91	84億692万	65億5210万	0.98倍 3/31
2017年 3月期	420 1,260 1/26	176 790 4/12	1,448,550 321,900 10/31	20.96	8.76	1.89	0.79	151億7582万	63億4333万	1.78倍 3/31
2018年 3月期	545 1,636 3/29	349 1,047 4/17	917,400 305,800 10/23	28.78	18.42	2.37	1.52	197億447万	126億1038万	2.25倍 3/30
2019年 3月期	594 1,782 9/26 1,782 9/13	375 1,125 12/25	558,300 186,100 8/1	19.13	12.08	2.38	1.5	214億6294万	135億4983万	1.85倍 3/29
2020年 3月期	573 1,720 2/13	339 1,016 6/4	787,800 262,600 5/8	14.74	8.71	2.21	1.3	207億1619万	122億3701万	1.8倍 3/31
2021年 3月期	540 1,619 7/28	380 1,140 4/6	235,800 78,600 7/29	24.32	17.12	1.98	1.39	194億9972万	137億3050万	1.56倍 3/31
2022年 3月期	493 985 9/14	403 805 3/9	640,800 213,600 4/1	15.99	13.06	1.74	1.42	177億9545万	145億4349万	1.49倍 3/31
2023年 3月期	519 1,038 2/9	403 806 6/20	172,000 86,000 3/14	12.28	9.53	1.66	1.29	187億5297万	145億6156万	1.6倍 3/31
2024年 3月期	897 1,794 1/17	484 968 4/10	318,400 159,200 10/31	16.86	9.1	2.52	1.36	324億1121万	174億8832万	2.17倍 3/29
2025年 3月期	985 1,970 3/26	527 1,054 8/5	225,200 112,600 11/1	13.82	7.39	2.44	1.31	355億9091万	190億4204万	2.27倍 3/31
2026年 3月期	1,275 2,549 7/31	751 1,501 4/7	327,800 163,900 4/30	14.83	8.73	2.85	1.68	439億1853万	258億6179万	2.09倍 3/31
最新	1,090 2026/9/24		92,000	-		-		375億6077万		-

ID HD（4709）のPBR（株価純資産倍率）の推移

2026/04/27～2026/09/24

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート