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
09/16	12,120	12,330	12,100	12,330	+1.82%	148,100	-	-0.88%	-	-
09/15	12,180	12,210	12,030	12,110	-1.46%	124,100	-	-2.93%	-	-
09/14	12,160	12,340	12,035	12,290	+0.33%	371,600	-	-1.85%	-	-
09/11	11,950	12,265	11,895	12,250	+1.03%	143,400	-	-2.51%	-	-
09/10	12,240	12,240	12,000	12,125	-0.41%	73,600	-	-3.88%	-	-
09/09	12,030	12,190	11,980	12,175	+1.21%	121,200	-	-3.88%	-	-
09/08	12,250	12,310	12,030	12,030	-3.1%	114,200	-	-5.37%	-	-
09/07	12,320	12,445	12,230	12,415	+0.4%	124,000	-	-2.71%	-	-
09/04	12,450	12,570	12,280	12,365	-1.24%	162,700	-	-3.43%	-	-
09/03	12,530	12,625	12,465	12,520	+0.89%	119,000	-	-2.55%	-	-
09/02	12,430	12,590	12,305	12,410	-1.82%	157,500	-	-3.77%	-	-
09/01	12,360	12,745	12,360	12,640	+1.12%	145,600	-	-2.28%	-	-
08/31	12,230	12,560	12,200	12,500	+2.25%	170,500	-	-3.59%	-	-
08/28	12,315	12,430	12,055	12,225	-0.65%	332,800	-	-5.89%	-	-
08/27	12,360	12,425	12,260	12,305	-0.69%	105,200	-	-5.51%	-	-
08/26	12,510	12,600	12,370	12,390	-0.4%	119,500	-	-5.01%	-	-
08/25	12,500	12,500	12,330	12,440	+0.32%	158,000	-	-4.8%	-	-
08/24	12,405	12,625	12,275	12,400	+5.04%	271,700	-	-5.21%	-	-
08/21	11,955	12,005	11,545	11,805	-1.99%	309,100	-	-9.91%	-	-
08/20	12,415	12,535	11,910	12,045	-3.87%	300,800	-	-8.37%	-	-
08/19	12,900	12,930	12,500	12,530	-3.91%	124,300	-	-4.87%	-	-
08/18	13,125	13,170	12,980	13,040	-0.95%	118,700	-	-1.02%	-	-
08/17	13,245	13,325	13,100	13,165	-0.53%	101,800	-	+0.11%	-	-
08/14	13,100	13,235	13,065	13,235	-0.19%	134,500	-	+0.89%	-	-
08/13	13,300	13,315	13,135	13,260	+0.42%	100,700	-	+1.33%	-	-
08/12	13,340	13,340	13,100	13,205	-0.53%	124,200	-	+1.13%	-	-
08/10	13,320	13,370	13,070	13,275	-0.93%	111,300	-	+1.85%	-	-
08/07	13,545	13,560	13,295	13,400	-0.59%	110,700	-	+3.06%	-	-
08/06	13,425	13,675	13,380	13,480	+0.56%	168,500	-	+4%	-	-
08/05	13,580	13,615	13,260	13,405	+0.52%	150,700	-	+3.86%	-	-
08/04	13,135	13,520	13,055	13,335	+0.76%	198,000	-	+3.73%	-	-
08/03	13,705	13,705	12,835	13,235	-1.96%	200,100	-	+3.33%	-	-
07/31	13,710	14,290	12,645	13,500	+0.6%	341,000	-	+5.77%	-	-
07/30	13,355	13,550	13,250	13,420	-2.36%	197,200	-	+5.6%	-	-
07/29	13,390	13,745	13,355	13,745	+2.69%	250,600	-	+8.63%	-	-
07/28	13,380	13,485	13,185	13,385	-0.07%	212,200	-	+6.31%	-	-
07/27	13,330	13,395	13,185	13,395	+1.94%	149,600	-	+6.72%	-	-
07/24	12,995	13,180	12,910	13,140	+0.77%	137,400	-	+5.02%	-	-
07/23	12,925	13,100	12,825	13,040	+1.72%	95,300	-	+4.54%	-	-
07/22	12,990	13,050	12,740	12,820	-1.23%	143,300	-	+3.04%	-	-
07/21	12,780	12,980	12,500	12,980	+1.53%	128,100	-	+4.51%	-	-
07/17	12,830	12,895	12,540	12,785	-1.31%	201,800	-	+3.16%	-	-
07/16	12,870	13,150	12,830	12,955	+0.74%	104,200	-	+4.81%	-	-
07/15	12,850	12,960	12,785	12,860	+1.34%	94,900	-	+4.59%	-	-
07/14	12,615	12,715	12,425	12,690	+0.51%	106,300	-	+3.72%	-	-
07/13	12,565	12,635	12,425	12,625	+1.73%	115,300	-	+3.64%	-	-
07/10	12,540	12,540	12,170	12,410	+0.4%	176,500	-	+2.27%	-	-
07/09	12,445	12,470	12,285	12,360	-0.68%	109,000	-	+2.1%	-	-
07/08	12,520	12,645	12,430	12,445	-0.96%	97,100	-	+3.01%	-	-
07/07	12,700	12,770	12,555	12,565	-0.32%	117,700	-	+4.2%	-	-
07/06	12,480	12,605	12,440	12,605	+1%	86,700	-	+4.89%	-	-
07/03	12,470	12,545	12,350	12,480	+0.97%	85,200	-	+4.2%	-	-
07/02	12,100	12,400	12,060	12,360	+1.81%	128,600	-	+3.44%	-	-
07/01	12,165	12,290	12,110	12,140	+0.04%	125,400	-	+1.87%	-	-
06/30	12,115	12,245	12,040	12,135	+0.17%	179,200	-	+2.07%	-	-
06/29	12,200	12,200	11,970	12,115	-0.29%	115,600	-	+2.15%	-	-
06/26	12,190	12,220	12,065	12,150	+0.41%	89,100	-	+2.67%	-	-
06/25	12,280	12,330	12,100	12,100	+0.58%	102,000	-	+2.49%	-	-
06/24	12,060	12,180	11,965	12,030	-1.35%	68,400	-	+2.1%	-	-
06/23	12,495	12,495	12,155	12,195	-1.85%	93,300	-	+3.72%	-	-
06/22	12,550	12,650	12,380	12,425	+0.36%	127,500	-	+5.83%	-	-
06/19	12,250	12,435	12,215	12,380	+1.52%	156,600	-	+5.72%	-	-
06/18	12,140	12,290	12,045	12,195	-0.49%	67,600	-	+4.28%	-	-
06/17	12,400	12,410	12,225	12,255	-0.04%	140,100	-	+4.96%	-	-
06/16	12,325	12,405	12,185	12,260	-0.41%	183,500	-	+5.15%	-	-
06/15	12,140	12,390	12,140	12,310	+3.01%	134,800	-	+5.71%	-	-
06/12	11,700	12,115	11,665	11,950	+5.19%	217,400	-	+2.77%	-	-
06/11	11,255	11,390	11,085	11,360	+0.22%	164,600	-	-2.34%	-	-
06/10	11,375	11,495	11,205	11,335	-0.35%	179,000	-	-2.81%	-	-
06/09	11,570	11,575	11,300	11,375	-0.52%	202,000	-	-2.73%	-	-
06/08	11,480	11,525	11,140	11,435	-2.14%	189,600	-	-2.41%	-	-
06/05	11,805	11,870	11,630	11,685	-0.47%	163,800	-	-0.5%	-	-
06/04	11,720	11,860	11,585	11,740	-1.26%	151,400	-	-0.13%	-	-
06/03	11,545	11,930	11,500	11,890	+3.21%	150,800	-	+1.05%	-	-
06/02	11,415	11,630	11,280	11,520	-0.78%	155,200	-	-2.13%	-	-
06/01	11,730	11,735	11,490	11,610	-1.48%	245,700	-	-1.54%	-	-
05/29	11,590	11,860	11,445	11,785	+2.03%	248,200	-	-0.21%	-	-
05/28	11,440	11,780	11,245	11,550	+0.96%	231,100	-	-2.27%	-	-
05/27	11,490	11,565	11,265	11,440	+0.35%	164,600	-	-3.33%	-	-
05/26	11,505	11,560	11,325	11,400	-0.57%	126,400	-	-3.93%	-	-
05/25	11,560	11,645	11,380	11,465	0%	144,500	-	-3.56%	-	-
05/22	11,620	11,675	11,415	11,465	-0.43%	125,900	-	-3.78%	-	-
05/21	11,450	11,620	11,425	11,515	+0.83%	125,600	-	-3.57%	-	-
05/20	11,770	11,840	11,390	11,420	-2.97%	152,200	-	-4.61%	-	-
05/19	11,660	11,860	11,660	11,770	+1.03%	186,400	-	-1.96%	-	-
05/18	11,860	11,860	11,475	11,650	-2.71%	112,700	-	-3.07%	-	-
05/15	11,750	11,975	11,720	11,975	+2.05%	136,400	-	-0.44%	-	-
05/14	11,835	11,935	11,730	11,735	-0.84%	111,700	-	-2.43%	-	-
05/13	11,840	12,010	11,730	11,835	-0.63%	162,000	-	-1.75%	-	-
05/12	11,980	12,225	11,890	11,910	+0.25%	154,300	-	-1.2%	-	-
05/11	11,980	12,130	11,835	11,880	-1.49%	170,400	-	-1.63%	-	-
05/08	12,060	12,115	11,910	12,060	-0.5%	163,400	-	-0.19%	-	-
05/07	12,305	12,455	12,090	12,120	0%	320,500	-	+0.31%	-	-
05/01	12,200	12,255	11,930	12,120	+1.38%	261,800	-	+0.21%	-	-
04/30	12,090	12,160	11,535	11,955	-1.28%	379,900	-	-1.21%	-	-
04/28	12,045	12,150	11,975	12,110	+1.25%	117,200	-	-0.07%	-	-
04/27	12,000	12,135	11,930	11,960	-0.71%	117,300	-	-1.39%	-	-
04/24	11,925	12,055	11,880	12,045	+0.46%	124,600	-	-0.66%	-	-
04/23	11,970	12,085	11,840	11,990	-0.12%	141,500	-	-1.12%	-	-
04/22	12,010	12,100	11,855	12,005	-0.79%	136,200	-	-1.19%	-	-

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	3,380 1/13	2,135 4/1	891,900 10/16	-	-	2234億3580万 3/31
2011年 3月期	3,390 4/2	1,831 8/25	717,800 12/7	2439億4440万	1317億5876万	1940億1080万 3/31
2012年 3月期	2,905 5/2	1,779 8/23	643,800 5/2	2090億4380万	1280億1684万	1684億4625万 3/30
2013年 3月期	2,785 3/29	2,002 6/4	814,400 5/1	2004億860万	1440億6392万	1926億4950万 3/29
2014年 3月期	3,820 10/21	2,505 4/2	487,000 2/5	2748億8720万	1802億5980万	2205億9812万 3/31
2015年 3月期	3,760 9/25	2,730 5/21	489,400 4/30	2622億6000万	1904億1750万	1970億2310万 3/31
2016年 3月期	3,420 11/11	2,214 2/17	3,331,500 5/29	2334億1500万	1498億2138万	1634億344万 3/31
2017年 3月期	3,510 2/15	2,164 7/6	1,569,800 4/7	2375億2170万	1464億3788万	1920億9658万 3/31
2018年 3月期	3,620 1/12	2,650 6/16	625,300 6/16	2449億6540万	1793億2550万	1974億4676万 3/30
2019年 3月期	3,850 5/9	2,353 12/25	640,700 5/2	2605億2950万	1592億2751万	2019億9376万 3/29
2020年 3月期	3,255 7/2	1,657 3/23	631,400 8/22	2202億6585万	1121億2919万	1240億527万 3/31
2021年 3月期	3,300 3/31	1,764 4/6	645,300 8/3	2233億1100万	1193億6988万	2157億6720万 3/31
2022年 3月期	4,305 9/1	3,115 4/28	638,800 10/28	2913億1935万	2107億9205万	2365億9640万 3/31
2023年 3月期	5,810 3/9	3,380 4/7	901,600 1/31	3776億5000万	2197億	3401億4250万 3/31
2024年 3月期	8,967 3/27	5,150 4/6	679,800 5/31	5828億5500万	3347億5000万	5471億6502万 3/29
2025年 3月期	8,823 5/20	6,139 8/5	706,900 2/12	5734億9500万	3990億3500万	4928億7479万 3/31
2026年 3月期	13,205 2/12	6,772 4/7	1,508,700 7/31	8187億1000万	4401億8000万	7176億2644万 3/31
最新	12,330 2026/9/16		148,100	7644億6000万

大和工業（5444）の時価総額の推移

2026/04/22～2026/09/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート