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
10/01	2,655	2,655	2,616	2,640	-1.12%	15,500	-	-5.27%	-	-
09/30	2,654	2,686	2,653	2,670	-0.78%	13,000	-	-4.54%	-	-
09/29	2,681	2,706	2,672	2,691	-1.93%	15,700	-	-3.96%	-	-
09/28	2,731	2,762	2,731	2,744	+0.51%	25,100	-	-2.14%	-	-
09/25	2,746	2,763	2,723	2,730	-0.58%	13,500	-	-2.57%	-	-
09/24	2,765	2,774	2,746	2,746	-0.76%	14,600	-	-2.07%	-	-
09/18	2,777	2,785	2,760	2,767	-1.18%	10,500	-	-1.32%	-	-
09/17	2,758	2,802	2,758	2,800	+1.52%	16,700	-	-0.18%	-	-
09/16	2,761	2,798	2,744	2,758	-0.65%	12,100	-	-1.57%	-	-
09/15	2,751	2,787	2,747	2,776	+0.87%	8,600	-	-0.86%	-	-
09/14	2,736	2,765	2,727	2,752	+0.92%	8,700	-	-1.57%	-	-
09/11	2,685	2,777	2,685	2,727	-0.29%	15,700	-	-2.26%	-	-
09/10	2,678	2,737	2,668	2,735	+1.22%	10,700	-	-1.8%	-	-
09/09	2,719	2,729	2,692	2,702	-0.99%	15,000	-	-2.77%	-	-
09/08	2,809	2,810	2,723	2,729	-2.88%	16,900	-	-1.55%	-	-
09/07	2,858	2,867	2,806	2,810	-1.68%	12,700	-	+1.66%	-	-
09/04	2,870	2,873	2,828	2,858	-1.28%	12,500	-	+3.85%	-	-
09/03	2,898	2,900	2,870	2,895	+0.35%	16,800	-	+5.66%	-	-
09/02	2,880	2,897	2,851	2,885	-1.5%	25,000	-	+5.79%	-	-
09/01	2,843	2,937	2,843	2,929	+2.16%	35,700	-	+7.96%	-	-
08/31	2,801	2,880	2,801	2,867	+1.16%	20,800	-	+6.3%	-	-
08/28	2,800	2,842	2,778	2,834	+0.04%	28,200	-	+5.67%	-	-
08/27	2,881	2,901	2,830	2,833	-2.31%	17,700	-	+6.18%	-	-
08/26	2,897	2,907	2,855	2,900	+0.1%	24,400	-	+9.19%	-	-
08/25	2,890	2,910	2,867	2,897	+0.56%	32,800	-	+9.73%	-	-
08/24	2,809	2,881	2,804	2,881	+2.56%	35,400	-	+9.88%	-	-
08/21	2,735	2,809	2,716	2,809	+2.71%	32,000	-	+7.79%	-	-
08/20	2,685	2,737	2,681	2,735	+1.15%	13,800	-	+5.48%	-	-
08/19	2,718	2,747	2,690	2,704	-2.31%	12,200	-	+4.73%	-	-
08/18	2,751	2,768	2,711	2,768	+0.47%	21,000	-	+7.58%	-	-
08/17	2,754	2,765	2,726	2,755	-0.9%	24,700	-	+7.58%	-	-
08/14	2,732	2,780	2,711	2,780	+1.76%	15,800	-	+9.11%	-	-
08/13	2,700	2,735	2,680	2,732	+0.81%	22,300	-	+7.77%	-	-
08/12	2,662	2,725	2,635	2,710	+1.73%	20,300	-	+7.41%	-	-
08/10	2,631	2,678	2,621	2,664	+2.42%	17,800	-	+6.09%	-	-
08/07	2,622	2,750	2,586	2,601	-0.57%	51,100	-	+4%	-	-
08/06	2,571	2,619	2,571	2,616	+1.75%	13,700	-	+4.85%	-	-
08/05	2,549	2,571	2,540	2,571	+1.58%	13,600	-	+3.38%	-	-
08/04	2,525	2,557	2,490	2,531	+0.24%	17,400	-	+2.02%	-	-
08/03	2,503	2,530	2,485	2,525	-0.2%	16,500	-	+1.94%	-	-
07/31	2,568	2,568	2,530	2,530	-0.98%	10,100	-	+2.39%	-	-
07/30	2,568	2,569	2,540	2,555	-0.51%	16,500	-	+3.65%	-	-
07/29	2,539	2,569	2,530	2,568	+1.66%	21,700	-	+4.48%	-	-
07/28	2,539	2,548	2,518	2,526	-0.28%	12,100	-	+3.14%	-	-
07/27	2,482	2,535	2,482	2,533	+2.05%	16,100	-	+3.77%	-	-
07/24	2,501	2,501	2,481	2,482	-0.76%	8,800	-	+2.01%	-	-
07/23	2,500	2,515	2,500	2,501	-0.64%	3,900	-	+3.09%	-	-
07/22	2,503	2,523	2,490	2,517	+0.56%	16,500	-	+4.05%	-	-
07/21	2,475	2,518	2,475	2,503	+2.12%	26,400	-	+3.9%	-	-
07/17	2,451	2,480	2,443	2,451	-1.09%	13,200	-	+2.08%	-	-
07/16	2,486	2,494	2,475	2,478	-0.32%	9,500	-	+3.6%	-	-
07/15	2,489	2,489	2,478	2,486	+0.49%	12,400	-	+4.41%	-	-
07/14	2,459	2,474	2,458	2,474	+0.69%	11,300	-	+4.43%	-	-
07/13	2,480	2,494	2,457	2,457	-0.45%	9,800	-	+4.24%	-	-
07/10	2,463	2,479	2,451	2,468	+0.73%	15,300	-	+5.25%	-	-
07/09	2,449	2,461	2,433	2,450	+0.45%	6,100	-	+4.93%	-	-
07/08	2,443	2,451	2,421	2,439	0%	16,300	-	+4.95%	-	-
07/07	2,415	2,444	2,415	2,439	+0.99%	10,100	-	+5.45%	-	-
07/06	2,448	2,448	2,415	2,415	-0.21%	18,500	-	+4.91%	-	-
07/03	2,433	2,461	2,420	2,420	-0.82%	17,600	-	+5.58%	-	-
07/02	2,439	2,455	2,430	2,440	+0.87%	13,400	-	+6.88%	-	-
07/01	2,420	2,433	2,411	2,419	+0.12%	12,300	-	+6.38%	-	-
06/30	2,439	2,439	2,399	2,416	-0.62%	22,000	-	+6.67%	-	-
06/29	2,397	2,445	2,397	2,431	+2.1%	31,100	-	+7.71%	-	-
06/26	2,366	2,393	2,366	2,381	+0.38%	8,900	-	+5.92%	-	-
06/25	2,372	2,394	2,360	2,372	0%	14,500	-	+5.85%	-	-
06/24	2,360	2,385	2,360	2,372	+1.11%	13,200	-	+6.13%	-	-
06/23	2,344	2,365	2,335	2,346	+0.43%	13,500	-	+5.3%	-	-
06/22	2,342	2,370	2,336	2,336	+0.26%	17,400	-	+5.04%	-	-
06/19	2,339	2,351	2,323	2,330	+1%	21,600	-	+4.95%	-	-
06/18	2,337	2,337	2,307	2,307	-0.69%	8,700	-	+3.92%	-	-
06/17	2,271	2,337	2,271	2,323	+1.98%	24,500	-	+4.59%	-	-
06/16	2,300	2,300	2,270	2,278	-0.83%	20,900	-	+2.47%	-	-
06/15	2,249	2,302	2,248	2,297	+3%	28,900	-	+3.19%	-	-
06/12	2,204	2,234	2,200	2,230	+0.86%	18,900	-	+0.04%	-	-
06/11	2,179	2,215	2,168	2,211	+1.33%	13,900	-	-0.99%	-	-
06/10	2,152	2,189	2,152	2,182	+1.16%	20,200	-	-2.5%	-	-
06/09	2,163	2,177	2,143	2,157	-0.23%	34,900	-	-3.83%	-	-
06/08	2,190	2,198	2,160	2,162	-2.3%	28,100	-	-3.95%	-	-
06/05	2,171	2,216	2,171	2,213	+1.7%	24,100	-	-2.04%	-	-
06/04	2,180	2,194	2,164	2,176	+0.28%	22,700	-	-3.89%	-	-
06/03	2,159	2,175	2,135	2,170	+0.74%	43,000	-	-4.45%	-	-
06/02	2,165	2,183	2,145	2,154	-0.55%	50,200	-	-5.53%	-	-
06/01	2,211	2,212	2,162	2,166	-1.95%	78,600	-	-5.41%	-	-
05/29	2,206	2,232	2,206	2,209	+0.14%	47,300	-	-4.04%	-	-
05/28	2,199	2,219	2,188	2,206	+0.32%	28,600	-	-4.58%	-	-
05/27	2,205	2,209	2,184	2,199	-0.32%	43,500	-	-5.34%	-	-
05/26	2,228	2,228	2,204	2,206	-0.45%	12,500	-	-5.52%	-	-
05/25	2,226	2,230	2,210	2,216	-0.09%	24,600	-	-5.54%	-	-
05/22	2,208	2,227	2,183	2,218	+0.36%	41,600	-	-5.9%	-	-
05/21	2,210	2,230	2,210	2,210	0%	19,100	-	-6.63%	-	-
05/20	2,239	2,239	2,198	2,210	-1.3%	51,200	-	-7.1%	-	-
05/19	2,240	2,252	2,230	2,239	+0.13%	33,800	-	-6.4%	-	-
05/18	2,304	2,313	2,221	2,236	-3.41%	72,000	-	-6.99%	-	-
05/15	2,350	2,356	2,305	2,315	-0.81%	29,500	-	-4.18%	-	-
05/14	2,369	2,376	2,334	2,334	-1.48%	15,400	-	-3.71%	-	-
05/13	2,380	2,390	2,358	2,369	-0.17%	16,100	-	-2.59%	-	-
05/12	2,379	2,379	2,360	2,373	+0.38%	8,600	-	-2.63%	-	-
05/11	2,344	2,372	2,344	2,364	+1.33%	13,600	-	-3.23%	-	-
05/08	2,322	2,345	2,321	2,333	+0.09%	14,500	-	-4.7%	-	-

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	2,400 8/3	1,937 4/14	52,500 3/26	-	-	143億8290万 3/31
2011年 3月期	2,509 2/18	1,998 3/15	72,900 3/28	158億670万	125億8740万	147億5460万 3/31
2012年 3月期	2,655 3/27	2,140 6/6	36,400 3/27	167億2650万	134億8200万	161億5320万 3/30
2013年 3月期	2,583 4/2	2,225 9/6	53,500 3/26	162億7290万	140億1750万	150億4440万 3/29
2014年 3月期	2,747 3/13	2,280 6/7	73,000 3/26	173億610万	143億6400万	164億2095万 3/31
2015年 3月期	2,989 3/20	2,440 5/16 5/12 他2件	64,500 3/26	188億3070万	153億7200万	172億1530万 3/31
2016年 3月期	3,200 2/2 12/30 他2件	2,653 9/30	64,900 3/28	201億6000万	167億1390万	181億3772万 3/31
2017年 3月期	3,215 1/11 1/10	2,702 5/13	249,000 3/8	202億5450万	170億2260万	194億3441万 3/31
2018年 3月期	3,335 1/30 1/29	2,700 4/14	76,800 4/26	235億341万	190億2825万	218億1689万 3/30
2019年 3月期	3,305 9/25	2,700 12/25	23,800 3/26	232億9198万	190億2825万	191億3653万 3/29
2020年 3月期	3,050 10/30	2,124 3/13	25,100 3/27	214億9487万	149億6889万	174億7278万 3/31
2021年 3月期	3,215 12/29 12/28	2,249 4/6	74,800 2/8	226億5771万	158億4982万	196億9490万 3/31
2022年 3月期	3,040 11/9	2,651 5/17	87,700 5/17	214億2440万	186億8292万	178億1344万 3/31
2023年 3月期	3,175 12/14	2,465 4/27	39,500 10/28	223億7581万	173億7208万	186億362万 3/31
2024年 3月期	3,270 9/6	2,740 12/18	33,400 10/30	230億4532万	193億1015万	188億2050万 3/29
2025年 3月期	3,000 4/1	2,400 12/25	225,700 3/21	211億4250万	169億1400万	157億25万 3/31
2026年 3月期	2,829 2/27	2,234 4/7	36,400 4/7	199億3737万	157億4411万	151億3625万 3/31
最新	2,640 2026/10/1		15,500	186億540万

大成ラミックグループ（4994）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート