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
09/28	20,250	20,380	20,020	20,050	0%	34,500	-	+2.87%	-	-
09/25	20,010	20,250	19,860	20,050	-0.3%	30,100	-	+2.82%	-	-
09/24	19,790	20,300	19,670	20,110	+3.23%	71,500	-	+2.84%	-	-
09/18	19,500	19,570	19,310	19,480	+1.41%	52,800	-	-0.71%	-	-
09/17	19,700	19,700	19,080	19,210	-2.44%	44,100	-	-2.39%	-	-
09/16	19,160	19,820	18,980	19,690	+3.2%	54,700	-	-0.35%	-	-
09/15	18,550	19,280	18,500	19,080	+0.69%	52,200	-	-3.69%	-	-
09/14	18,010	19,250	18,000	18,950	+0.96%	74,900	-	-4.68%	-	-
09/11	18,540	18,900	18,390	18,770	-2.14%	52,000	-	-6.2%	-	-
09/10	19,250	19,250	18,780	19,180	-0.36%	46,400	-	-5.2%	-	-
09/09	18,880	19,460	18,550	19,250	+3%	63,100	-	-6.02%	-	-
09/08	19,750	19,750	18,690	18,690	-6.41%	41,000	-	-9.58%	-	-
09/07	19,810	20,100	19,400	19,970	+2.73%	45,900	-	-4.17%	-	-
09/04	19,300	19,520	19,170	19,440	+1.89%	32,300	-	-7.15%	-	-
09/03	19,700	19,700	18,930	19,080	-2.55%	54,200	-	-9.04%	-	-
09/02	19,340	19,780	19,320	19,580	-0.51%	53,300	-	-6.86%	-	-
09/01	20,050	20,050	19,510	19,680	-1.55%	37,200	-	-6.75%	-	-
08/31	19,440	20,060	19,300	19,990	+1.11%	54,100	-	-5.9%	-	-
08/28	20,180	20,180	19,660	19,770	-0.45%	113,800	-	-7.53%	-	-
08/27	19,950	20,000	19,330	19,860	+2.64%	47,600	-	-7.86%	-	-
08/26	19,640	19,640	19,080	19,350	-0.62%	41,000	-	-10.9%	-	-
08/25	19,040	19,470	18,860	19,470	+2.2%	77,400	-	-11.1%	-	-
08/24	19,440	19,460	18,910	19,050	-1.4%	63,100	-	-13.58%	-	-
08/21	19,800	20,000	19,220	19,320	-4.21%	93,300	-	-13.15%	-	-
08/20	20,600	20,680	20,020	20,170	-0.84%	83,000	-	-10.29%	-	-
08/19	20,260	20,650	19,810	20,340	-4.91%	112,000	-	-10.15%	-	-
08/18	21,950	22,100	21,270	21,390	-1.66%	74,700	-	-6.03%	-	-
08/17	21,510	21,970	21,140	21,750	+3.67%	90,800	-	-5.01%	-	-
08/14	21,580	21,580	20,520	20,980	-0.9%	89,400	-	-8.77%	-	-
08/13	21,110	21,300	20,760	21,170	+0.95%	85,800	-	-8.39%	-	-
08/12	20,930	21,440	20,500	20,970	+0.67%	84,200	-	-9.72%	-	-
08/10	21,690	21,990	20,830	20,830	-6.13%	110,100	-	-11.05%	-	-
08/07	23,820	24,080	21,930	22,190	-8.76%	166,200	-	-6.17%	-	-
08/06	25,000	25,610	24,000	24,320	-4.63%	106,500	-	+2.22%	-	-
08/05	24,790	25,750	24,710	25,500	+6.69%	97,400	-	+6.59%	-	-
08/04	22,500	24,060	22,500	23,900	+4.23%	87,200	-	-0.42%	-	-
08/03	22,380	23,340	21,960	22,930	+2.46%	85,400	-	-4.93%	-	-
07/31	21,950	22,740	21,520	22,380	+9.44%	136,200	-	-7.82%	-	-
07/30	19,770	20,940	19,610	20,450	+1.09%	81,400	-	-16.48%	-	-
07/29	21,630	21,790	19,520	20,230	-6.47%	168,900	-	-18.28%	-	-
07/28	22,220	22,320	21,400	21,630	-6.49%	108,100	-	-13.56%	-	-
07/27	23,430	23,730	22,720	23,130	-1.28%	87,300	-	-8.51%	-	-
07/24	24,480	24,540	22,930	23,430	-2.9%	103,700	-	-7.89%	-	-
07/23	23,890	24,700	23,890	24,130	+0.92%	38,100	-	-5.68%	-	-
07/22	23,530	24,910	23,070	23,910	-0.29%	44,300	-	-6.86%	-	-
07/21	23,420	24,140	22,960	23,980	+4.26%	84,900	-	-6.95%	-	-
07/17	23,800	23,800	22,000	23,000	-4.6%	113,100	-	-11.06%	-	-
07/16	24,830	24,930	24,040	24,110	-4.51%	59,500	-	-6.94%	-	-
07/15	24,520	25,250	23,870	25,250	+5.12%	56,800	-	-2.39%	-	-
07/14	23,260	24,200	22,860	24,020	+2.26%	68,100	-	-6.75%	-	-
07/13	24,400	25,090	23,280	23,490	-5.05%	53,900	-	-8.62%	-	-
07/10	25,250	25,550	24,430	24,740	+2.02%	54,000	-	-3.5%	-	-
07/09	24,750	24,900	23,980	24,250	+2.11%	45,500	-	-5.11%	-	-
07/08	23,150	24,430	23,150	23,750	-1.66%	89,000	-	-6.89%	-	-
07/07	25,300	25,710	23,980	24,150	-6.14%	126,600	-	-5.3%	-	-
07/06	27,130	27,130	25,500	25,730	-3.38%	94,200	-	+1.05%	-	-
07/03	25,000	26,730	24,800	26,630	+3.42%	44,500	-	+4.99%	-	-
07/02	26,610	27,520	25,510	25,750	-6.74%	126,000	-	+2.05%	-	-
07/01	27,870	28,400	27,530	27,610	+0.62%	26,500	-	+9.82%	-	-
06/30	26,850	27,910	26,710	27,440	+2.27%	40,400	-	+9.81%	-	-
06/29	26,670	26,960	25,910	26,830	-0.37%	80,000	-	+7.96%	-	-
06/26	27,500	27,710	26,600	26,930	-2.32%	45,300	-	+8.88%	-	-
06/25	27,690	28,130	27,570	27,570	+1.4%	39,600	-	+11.95%	-	-
06/24	26,930	27,580	26,700	27,190	+0.89%	34,400	-	+11.16%	-	-
06/23	28,200	28,200	26,810	26,950	-3.92%	41,600	-	+10.98%	-	-
06/22	27,540	28,430	27,040	28,050	+3.62%	67,900	-	+16.3%	-	-
06/19	27,140	27,700	26,660	27,070	0%	67,200	-	+13.04%	-	-
06/18	26,520	27,590	26,220	27,070	+2.77%	55,800	-	+13.62%	-	-
06/17	26,000	26,440	25,750	26,340	-0.27%	32,600	-	+10.82%	-	-
06/16	26,190	26,620	25,890	26,410	+0.84%	48,800	-	+11.37%	-	-
06/15	24,840	26,410	24,840	26,190	+8.4%	58,200	-	+10.78%	-	-
06/12	24,050	24,720	23,710	24,160	+4.36%	47,300	-	+2.6%	-	-
06/11	22,230	23,320	21,820	23,150	+3.03%	46,000	-	-1.61%	-	-
06/10	22,450	22,900	22,000	22,470	-1.01%	38,600	-	-4.61%	-	-
06/09	22,140	22,710	21,580	22,700	+4.13%	76,600	-	-3.65%	-	-
06/08	21,240	22,140	20,850	21,800	-4.13%	98,300	-	-7.59%	-	-
06/05	23,020	23,020	22,270	22,740	-1.22%	27,700	-	-3.85%	-	-
06/04	23,500	23,620	22,800	23,020	-2.37%	31,200	-	-2.75%	-	-
06/03	23,250	24,190	23,060	23,580	+1.81%	42,300	-	-0.44%	-	-
06/02	23,080	23,200	22,060	23,160	-0.6%	62,200	-	-2.13%	-	-
06/01	23,130	23,490	22,830	23,300	-0.09%	53,500	-	-1.58%	-	-
05/29	23,560	23,710	23,020	23,320	-0.64%	54,600	-	-1.45%	-	-
05/28	23,570	23,600	22,900	23,470	-1.3%	30,200	-	-0.73%	-	-
05/27	24,110	24,360	23,540	23,780	-1%	28,300	-	+0.64%	-	-
05/26	23,890	24,060	23,450	24,020	+0.54%	32,100	-	+1.68%	-	-
05/25	24,450	24,770	23,860	23,890	-1.48%	47,000	-	+1.13%	-	-
05/22	23,440	24,460	23,440	24,250	+3.46%	43,100	-	+2.64%	-	-
05/21	23,250	23,700	23,000	23,440	+3.03%	40,500	-	-0.62%	-	-
05/20	22,310	23,150	21,940	22,750	-0.26%	73,300	-	-3.47%	-	-
05/19	24,240	24,240	22,650	22,810	-4.16%	70,000	-	-3.2%	-	-
05/18	23,990	24,500	23,450	23,800	-0.79%	46,200	-	+1.03%	-	-
05/15	26,180	26,180	23,540	23,990	-6.58%	73,700	-	+2.32%	-	-
05/14	25,010	26,500	25,000	25,680	+2.84%	60,700	-	+10.01%	-	-
05/13	24,370	26,960	21,500	24,970	+1.5%	166,000	-	+7.86%	-	-
05/12	24,580	25,350	24,360	24,600	+3.23%	81,100	-	+7.1%	-	-
05/11	24,000	24,210	23,400	23,830	+0.51%	42,100	-	+4.42%	-	-
05/08	23,300	23,790	23,060	23,710	-0.38%	52,800	-	+4.65%	-	-
05/07	23,440	23,850	23,120	23,800	+5.31%	103,000	-	+5.61%	-	-
05/01	23,440	23,440	22,550	22,600	-3.58%	54,300	-	+0.62%	-	-
04/30	23,500	23,670	23,120	23,440	+0.51%	48,800	-	+4.35%	-	-

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	2,385 4,770 9/25	840 1,680 4/1	171,400 85,700 6/10	-	-	374億3777万 3/31
2011年 3月期	2,350 4,700 5/14	1,375 2,750 11/1	79,600 39,800 3/15	464億2678万	271億6461万	389億7874万 3/31
2012年 3月期	1,993 3,985 4/1	1,295 2,589 10/5	52,600 26,300 12/14	393億6398万	255億7424万	320億484万 3/30
2013年 3月期	1,760 3,520 3/29 3,520 3/26	1,265 2,530 12/3 2,530 11/30	59,800 29,900 12/5	347億7070万	249億9144万	345億7314万 3/29
2014年 3月期	2,725 5,450 3/24 5,450 3/20 他2件	1,578 3,155 4/2	131,400 65,700 3/20	538億3531万	311億6521万	464億3019万 3/31
2015年 3月期	3,160 6,320 3/16	2,303 4,605 5/13	42,600 21,300 11/4	624億2921万	454億8837万	542億5894万 3/31
2016年 3月期	3,470 6,940 6/9	2,000 4,000 2/12	65,800 32,900 12/10	685億5359万	395億1216万	435億1638万 3/31
2017年 3月期	3,100 6,200 3/21	1,985 3,970 9/1	88,200 44,100 12/1	612億4384万	392億1581万	545億5366万 3/31
2018年 3月期	4,835 9,670 11/13	2,640 5,280 4/14 5,280 4/13	41,800 20,900 11/10	955億2064万	521億5605万	738億1598万 3/30
2019年 3月期	4,250 8,500 7/17	2,930 5,860 12/25	60,800 30,400 12/3	839億6334万	578億8531万	584億2240万 3/29
2020年 3月期	4,515 9,030 12/18	2,610 5,220 8/13	139,400 69,700 12/18	891億9870万	515億6336万	518億8830万 3/31
2021年 3月期	4,150 8,300 2/16	2,750 5,500 4/6 5,500 4/2	33,000 16,500 5/11	819億8773万	543億2922万	696億6090万 3/31
2022年 3月期	6,400 1/13	3,625 7,250 4/28	114,800 12/24	1264億3891万	716億1579万	984億449万 3/31
2023年 3月期	7,450 6/1	4,940 7/4 7/1	496,600 9/16	1471億8279万	975億9503万	1066億6932万 3/31
2024年 3月期	12,490 2/16	5,920 4/20	120,900 7/18	2467億5343万	1169億5599万	1694億6620万 3/29
2025年 3月期	12,850 11/12	8,060 8/5	119,300 11/11	2325億7215万	1458億7794万	1617億9260万 3/31
2026年 3月期	23,810 3/18	8,200 4/7	160,600 11/10	4309億3719万	1484億1180万	3172億5855万 3/31
最新	20,050 2026/9/28		34,500	3628億8495万

上村工業（4966）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート