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
10/05	3,285	3,330	3,270	3,330	+1.99%	88,600	-	-0.18%	-	-
10/02	3,295	3,305	3,250	3,265	-2.97%	68,800	-	-1.95%	-	-
10/01	3,325	3,390	3,315	3,365	+0.3%	98,900	-	+1.17%	-	-
09/30	3,350	3,390	3,345	3,355	+1.36%	98,500	-	+1.12%	-	-
09/29	3,360	3,375	3,290	3,310	-3.92%	81,900	-	-0.03%	-	-
09/28	3,500	3,500	3,400	3,445	-0.86%	100,700	-	+4.24%	-	-
09/25	3,440	3,490	3,430	3,475	+2.06%	79,800	-	+5.56%	-	-
09/24	3,400	3,440	3,390	3,405	-0.15%	91,300	-	+3.75%	-	-
09/18	3,405	3,430	3,365	3,410	0%	191,100	-	+4.19%	-	-
09/17	3,375	3,410	3,360	3,410	+2.1%	95,900	-	+4.38%	-	-
09/16	3,330	3,385	3,330	3,340	+2.45%	79,000	-	+2.45%	-	-
09/15	3,230	3,270	3,230	3,260	-0.15%	58,400	-	+0.22%	-	-
09/14	3,235	3,265	3,210	3,265	+0.31%	79,200	-	+0.4%	-	-
09/11	3,165	3,255	3,155	3,255	+1.72%	124,500	-	+0.43%	-	-
09/10	3,200	3,250	3,160	3,200	-0.16%	84,800	-	-0.93%	-	-
09/09	3,210	3,250	3,205	3,205	-0.47%	67,300	-	-0.31%	-	-
09/08	3,355	3,365	3,220	3,220	-5.57%	86,500	-	+0.81%	-	-
09/07	3,445	3,490	3,405	3,410	-2.43%	126,800	-	+7.4%	-	-
09/04	3,430	3,535	3,420	3,495	+1.6%	178,600	-	+10.92%	-	-
09/03	3,450	3,480	3,410	3,440	+0.73%	95,200	-	+10.19%	-	-
09/02	3,500	3,610	3,395	3,415	+1.64%	346,600	-	+10.34%	-	-
09/01	3,350	3,370	3,310	3,360	-0.3%	94,200	-	+9.52%	-	-
08/31	3,200	3,385	3,200	3,370	+4.98%	191,200	-	+10.71%	-	-
08/28	3,200	3,230	3,190	3,210	+1.1%	72,900	-	+6.4%	-	-
08/27	3,195	3,235	3,175	3,175	-0.63%	89,100	-	+5.9%	-	-
08/26	3,160	3,215	3,160	3,195	+1.11%	85,200	-	+7.21%	-	-
08/25	3,150	3,195	3,150	3,160	-0.16%	152,300	-	+6.83%	-	-
08/24	3,170	3,180	3,135	3,165	-0.16%	91,400	-	+7.8%	-	-
08/21	3,150	3,190	3,125	3,170	-0.16%	83,700	-	+8.75%	-	-
08/20	3,165	3,175	3,105	3,175	+1.76%	77,000	-	+9.67%	-	-
08/19	3,225	3,280	3,100	3,120	-3.11%	145,600	-	+8.67%	-	-
08/18	3,190	3,295	3,185	3,220	+0.94%	265,700	-	+12.94%	-	-
08/17	3,195	3,225	3,165	3,190	-1.54%	98,700	-	+12.88%	-	-
08/14	3,210	3,240	3,175	3,240	-0.15%	112,600	-	+15.63%	-	-
08/13	3,160	3,245	3,155	3,245	+2.2%	115,400	-	+16.85%	-	-
08/12	3,290	3,320	3,150	3,175	-1.55%	247,100	-	+15.29%	-	-
08/10	3,105	3,430	3,075	3,225	+7.5%	598,900	-	+17.96%	-	-
08/07	2,987	3,095	2,987	3,000	+0.87%	286,600	-	+10.66%	-	-
08/06	2,877	2,985	2,874	2,974	+5.87%	239,900	-	+10.31%	-	-
08/05	2,750	2,809	2,743	2,809	+4.08%	108,400	-	+4.77%	-	-
08/04	2,731	2,735	2,689	2,699	-1.21%	80,500	-	+0.9%	-	-
08/03	2,723	2,741	2,673	2,732	-3.22%	98,100	-	+2.17%	-	-
07/31	2,800	2,844	2,726	2,823	+1.91%	112,700	-	+5.65%	-	-
07/30	2,721	2,779	2,720	2,770	+0.18%	83,300	-	+3.94%	-	-
07/29	2,745	2,773	2,703	2,765	+1.21%	117,800	-	+3.99%	-	-
07/28	2,737	2,744	2,704	2,732	-0.62%	49,100	-	+2.98%	-	-
07/27	2,716	2,754	2,708	2,749	+1.85%	45,100	-	+3.7%	-	-
07/24	2,683	2,705	2,672	2,699	-1.24%	60,900	-	+1.85%	-	-
07/23	2,726	2,742	2,713	2,733	+0.07%	73,400	-	+3.13%	-	-
07/22	2,677	2,748	2,672	2,731	+2.94%	101,400	-	+3.1%	-	-
07/21	2,622	2,671	2,618	2,653	+2.16%	65,100	-	+0.15%	-	-
07/17	2,650	2,650	2,562	2,597	-2.26%	56,700	-	-2.11%	-	-
07/16	2,653	2,670	2,644	2,657	+0.15%	52,500	-	0%	-	-
07/15	2,623	2,661	2,613	2,653	+2.27%	69,400	-	-0.15%	-	-
07/14	2,600	2,614	2,584	2,594	-0.38%	50,300	-	-2.41%	-	-
07/13	2,630	2,639	2,552	2,604	+0.39%	94,000	-	-2.18%	-	-
07/10	2,630	2,630	2,588	2,594	-0.04%	66,900	-	-2.59%	-	-
07/09	2,600	2,601	2,576	2,595	-0.76%	54,500	-	-2.74%	-	-
07/08	2,661	2,661	2,615	2,615	-2.46%	51,000	-	-2.1%	-	-
07/07	2,706	2,738	2,674	2,681	+0.45%	110,600	-	+0.22%	-	-
07/06	2,661	2,676	2,641	2,669	+1.29%	43,600	-	-0.11%	-	-
07/03	2,653	2,653	2,620	2,635	-0.34%	43,500	-	-1.42%	-	-
07/02	2,594	2,652	2,589	2,644	+1.73%	58,200	-	-1.27%	-	-
07/01	2,666	2,668	2,581	2,599	-1.66%	75,000	-	-3.02%	-	-
06/30	2,722	2,735	2,629	2,643	-1.09%	155,000	-	-1.49%	-	-
06/29	2,716	2,716	2,635	2,672	-1.15%	103,400	-	-0.37%	-	-
06/26	2,689	2,710	2,666	2,703	+2.23%	75,600	-	+0.82%	-	-
06/25	2,651	2,654	2,621	2,644	+1.58%	53,700	-	-1.2%	-	-
06/24	2,633	2,649	2,589	2,603	-0.84%	66,000	-	-2.69%	-	-
06/23	2,680	2,699	2,625	2,625	-2.16%	66,700	-	-1.83%	-	-
06/22	2,713	2,728	2,683	2,683	-1.11%	55,700	-	+0.34%	-	-
06/19	2,733	2,763	2,704	2,713	+0.11%	65,200	-	+1.46%	-	-
06/18	2,713	2,755	2,709	2,710	-0.11%	109,600	-	+1.46%	-	-
06/17	2,727	2,728	2,693	2,713	-0.66%	48,800	-	+1.84%	-	-
06/16	2,761	2,761	2,721	2,731	-0.94%	61,700	-	+2.94%	-	-
06/15	2,726	2,784	2,720	2,757	+2.53%	132,000	-	+4.39%	-	-
06/12	2,699	2,725	2,661	2,689	+1.2%	123,200	-	+2.32%	-	-
06/11	2,640	2,658	2,586	2,657	-0.52%	93,900	-	+1.57%	-	-
06/10	2,673	2,713	2,633	2,671	-0.67%	115,500	-	+2.49%	-	-
06/09	2,698	2,727	2,674	2,689	+1.43%	163,700	-	+3.7%	-	-
06/08	2,625	2,682	2,609	2,651	-1.96%	113,200	-	+2.71%	-	-
06/05	2,679	2,705	2,624	2,704	+0.93%	93,300	-	+5.21%	-	-
06/04	2,700	2,706	2,667	2,679	-1.4%	91,600	-	+4.81%	-	-
06/03	2,624	2,730	2,619	2,717	+4.18%	135,400	-	+6.84%	-	-
06/02	2,630	2,639	2,563	2,608	-2.69%	102,300	-	+3.08%	-	-
06/01	2,750	2,757	2,680	2,680	-3.04%	109,600	-	+6.22%	-	-
05/29	2,716	2,804	2,678	2,764	+2.33%	177,600	-	+9.94%	-	-
05/28	2,692	2,713	2,652	2,701	+0.97%	108,200	-	+7.95%	-	-
05/27	2,650	2,683	2,639	2,675	+1.98%	116,200	-	+7.34%	-	-
05/26	2,628	2,629	2,562	2,623	-0.19%	73,500	-	+5.55%	-	-
05/25	2,600	2,671	2,572	2,628	+1.31%	209,600	-	+6.05%	-	-
05/22	2,629	2,629	2,578	2,594	-0.73%	56,500	-	+4.94%	-	-
05/21	2,622	2,650	2,604	2,613	+1.59%	55,500	-	+5.96%	-	-
05/20	2,639	2,639	2,544	2,572	-2.06%	101,000	-	+4.47%	-	-
05/19	2,690	2,695	2,614	2,626	-1.76%	97,300	-	+6.83%	-	-
05/18	2,641	2,693	2,629	2,673	+1.29%	239,400	-	+8.92%	-	-
05/15	2,605	2,665	2,571	2,639	+3.29%	153,500	-	+7.93%	-	-
05/14	2,463	2,665	2,450	2,555	+5.01%	177,800	-	+4.89%	-	-
05/13	2,400	2,454	2,400	2,433	+0.21%	85,100	-	+0.08%	-	-
05/12	2,448	2,466	2,420	2,428	+0.12%	62,400	-	-0.08%	-	-

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	932 8/24	661 4/2	221,100 10/28	-	-	401億3821万 3/31
2011年 3月期	816 4/15	503 3/15	347,600 4/15	440億8180万	271億7297万	359億7853万 3/31
2012年 3月期	887 3/19	593 4/19	265,900 6/21	479億1735万	320億3494万	469億4496万 3/30
2013年 3月期	979 3/27	600 6/4	136,400 3/21	528億8736万	324億1309万	507億8051万 3/29
2014年 3月期	1,626 1/20	771 6/25	481,900 1/31	878億3948万	416億5082万	552億8735万 3/31
2015年 3月期	1,999 3/23	1,004 4/11	555,300 6/4	1079億8962万	542億3791万	940億9246万 3/31
2016年 3月期	2,863 12/18	1,818 4/1	451,300 8/20	1546億6448万	982億1167万	1050億2466万 3/31
2017年 3月期	3,110 2/23	1,881 8/26	406,600 5/13	1680億787万	1016億1505万	1453億6367万 3/31
2018年 3月期	3,570 1/31	2,651 4/17	557,900 8/1	1928億5791万	1432億1185万	1616億3394万 3/30
2019年 3月期	3,560 5/11	1,945 12/25	511,100 8/30	1923億1769万	1050億7244万	1084億8243万 3/29
2020年 3月期	2,212 4/19 4/18	1,053 3/19	411,900 7/31	1194億9627万	568億8498万	629億7899万 3/31
2021年 3月期	1,741 3/19	998 8/5	808,600 11/16	940億5199万	539億1378万	819億3702万 3/31
2022年 3月期	1,741 6/7	1,020 3/9	425,500 8/10	940億5199万	551億226万	616億5104万 3/31
2023年 3月期	1,316 11/28	974 5/25	425,100 8/12	710億9272万	526億1725万	644億1001万 3/31
2024年 3月期	2,633 3/27	1,192 4/7	610,800 1/17	1422億3946万	643億9401万	1338億6018万 3/29
2025年 3月期	2,702 4/15	1,555 8/5	368,600 5/15	1459億6696万	840億393万	952億3657万 3/31
2026年 3月期	3,015 2/27	1,473 4/7	323,900 9/19	1628億7579万	795億7414万	1169億2392万 3/31
最新	3,330 2026/10/5		88,600	1798億9267万

東プレ（5975）の時価総額の推移

2026/05/12～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート