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
08/17	16,460	16,630	16,315	16,380	-0.46%	3,258,000	24兆1196億	+22.4%	30.2	12.85
08/14	15,990	16,765	15,990	16,455	-2%	5,890,700	24兆2300億	+24.4%	30.34	12.91
08/13	16,980	16,980	16,510	16,790	+0.78%	4,955,300	24兆7233億	+28.6%	30.96	13.17
08/12	16,565	16,950	16,380	16,660	+3.06%	9,007,900	24兆5319億	+29.39%	30.72	13.07
08/10	16,165	16,165	15,790	16,165	+22.79%	6,071,700	23兆8030億	+27.42%	29.81	12.68
08/07	12,715	13,250	12,690	13,165	+2.49%	3,916,200	19兆3855億	+5.19%	24.28	10.33
08/06	12,555	12,875	12,490	12,845	+0.98%	3,746,900	18兆9143億	+3.13%	23.69	10.08
08/05	12,640	12,765	12,550	12,720	+2.46%	3,245,400	18兆7302億	+2.56%	23.45	9.98
08/04	12,535	12,545	12,190	12,415	+0.24%	3,354,300	18兆2811億	+0.56%	22.89	9.74
08/03	12,490	12,490	12,085	12,385	-1.31%	3,639,900	18兆2369億	+0.67%	22.84	9.72
07/31	12,575	12,645	12,385	12,550	-2.83%	5,277,600	18兆4799億	+2.47%	23.14	9.85
07/30	13,140	13,320	12,710	12,915	-1.41%	4,406,500	19兆173億	+5.9%	23.81	10.13
07/29	12,850	13,270	12,640	13,100	+4.01%	5,734,800	19兆2898億	+8.01%	24.16	10.28
07/28	12,510	12,790	12,305	12,595	+0.68%	4,814,500	18兆5461億	+4.54%	23.22	9.88
07/27	12,335	12,645	12,280	12,510	+3.77%	3,937,600	18兆4210億	+4.36%	23.07	9.81
07/24	12,055	12,120	11,905	12,055	-2.43%	4,119,800	17兆7510億	+1.12%	22.23	9.46
07/23	12,275	12,395	12,190	12,355	+0.41%	3,322,700	18兆1927億	+3.95%	22.78	9.69
07/22	12,500	12,575	12,250	12,305	-4.76%	4,886,100	18兆1191億	+4.17%	22.69	9.65
07/21	12,520	12,920	12,500	12,920	+0.78%	4,766,200	19兆247億	+9.96%	23.82	10.14
07/17	12,715	12,880	12,605	12,820	+1.63%	3,748,400	18兆8775億	+9.93%	23.64	10.06
07/16	12,600	12,815	12,580	12,615	+0.28%	3,125,400	18兆5756億	+8.94%	23.26	9.9
07/15	12,360	12,580	12,335	12,580	-0.63%	3,138,700	18兆5241億	+9.18%	23.2	9.87
07/14	12,600	12,885	12,545	12,660	+2.51%	3,951,800	18兆6419億	+10.34%	23.34	9.93
07/13	12,005	12,370	11,990	12,350	+0.9%	2,485,900	18兆1854億	+8.19%	22.77	9.69
07/10	12,605	12,610	12,105	12,240	-2.12%	5,272,800	18兆234億	+7.83%	22.57	9.6
07/09	12,325	12,615	12,150	12,505	+2.67%	5,074,700	18兆4136億	+10.81%	23.06	9.81
07/08	12,320	12,425	12,180	12,180	-0.98%	4,395,900	17兆9351億	+8.65%	22.46	9.55
07/07	12,000	12,395	11,975	12,300	+3.4%	4,937,000	18兆1118億	+10.22%	22.68	9.65
07/06	11,765	11,940	11,720	11,895	-0.21%	2,763,900	17兆5154億	+7.15%	21.93	9.33
07/03	11,885	12,195	11,820	11,920	+2.49%	3,942,800	17兆5522億	+7.77%	21.98	9.35
07/02	11,985	12,040	11,585	11,630	+0.87%	5,231,300	17兆1252億	+5.66%	21.44	9.12
07/01	11,630	11,935	11,455	11,530	+1.77%	4,344,900	16兆9779億	+5.3%	21.26	9.04
06/30	11,335	11,670	11,240	11,330	+0.31%	3,968,600	16兆6834億	+4.09%	20.89	8.91
06/29	11,310	11,375	11,055	11,295	+2.31%	3,469,700	16兆6319億	+4.35%	20.83	8.89
06/26	11,220	11,240	10,915	11,040	-1.78%	4,029,100	16兆2564億	+2.6%	20.36	8.69
06/25	11,335	11,435	11,025	11,240	+0.13%	3,424,200	16兆5509億	+4.95%	20.73	8.84
06/24	11,045	11,270	10,865	11,225	+0.99%	3,668,000	16兆5288億	+5.47%	20.7	8.83
06/23	11,300	11,300	10,945	11,115	+0.59%	4,265,900	16兆3668億	+5.06%	20.5	8.74
06/22	10,820	11,230	10,770	11,050	+1.7%	2,822,700	16兆2711億	+4.95%	20.38	8.69
06/19	11,030	11,105	10,685	10,865	-2.69%	4,637,000	15兆9987億	+3.95%	20.03	8.55
06/18	11,300	11,385	11,165	11,165	+6.13%	5,207,500	16兆4405億	+8.07%	20.59	8.78
06/17	10,640	10,800	10,505	10,520	-2.14%	3,628,100	15兆4907億	+3.19%	19.4	8.28
06/16	10,560	10,815	10,520	10,750	+0.28%	2,743,600	15兆8294億	+6.57%	19.82	8.46
06/15	10,800	10,980	10,700	10,720	-0.65%	3,258,800	15兆7852億	+7.64%	19.77	8.43
06/12	11,140	11,140	10,760	10,790	-3.27%	7,113,000	15兆8883億	+9.67%	19.9	8.49
06/11	11,080	11,410	10,990	11,155	-1.98%	4,717,800	16兆4257億	+14.76%	20.57	8.78
06/10	11,400	11,755	11,125	11,380	+1.74%	6,072,500	16兆7570億	+18.88%	20.98	8.95
06/09	10,860	11,215	10,735	11,185	+4%	5,532,400	16兆4699億	+18.84%	20.62	8.8
06/08	10,775	10,845	10,635	10,755	+1.51%	4,476,500	15兆8367億	+16.18%	19.83	8.46
06/05	10,915	10,915	10,555	10,595	-0.19%	3,111,400	15兆6011億	+16.11%	19.54	8.34
06/04	10,620	10,775	10,560	10,615	-2.79%	3,122,600	15兆6306億	+18.04%	19.57	8.35
06/03	10,930	11,015	10,540	10,920	+0.69%	4,746,500	16兆797億	+23.24%	20.14	8.59
06/02	11,105	11,190	10,695	10,845	-0.5%	7,506,200	15兆9693億	+24.27%	20	8.53
06/01	11,000	11,390	10,900	10,900	+3.12%	7,812,600	16兆502億	+26.58%	20.1	8.58
05/29	10,375	10,855	10,325	10,570	+3.78%	17,460,900	15兆5643億	+24.51%	19.49	8.32
05/28	9,951	10,275	9,933	10,185	+2.81%	7,644,100	14兆9974億	+21.67%	18.78	8.01
05/27	10,075	10,100	9,907	9,907	+0.84%	5,574,200	14兆5880億	+19.87%	18.27	7.79
05/26	9,710	9,885	9,684	9,824	+1.4%	4,321,900	14兆4658億	+20.39%	18.11	7.73
05/25	9,693	9,819	9,537	9,688	-1.03%	3,397,800	14兆2656億	+20.3%	17.86	7.62
05/22	9,414	9,817	9,401	9,789	+2.35%	5,224,200	14兆4143億	+23.18%	18.05	7.7
05/21	9,648	9,747	9,504	9,564	-0.92%	4,791,900	14兆830億	+22.07%	17.64	7.52
05/20	9,990	10,010	9,600	9,653	-1.96%	8,907,400	14兆2140億	+24.76%	17.8	7.59
05/19	9,322	9,912	9,308	9,846	+7.94%	16,251,100	14兆4982億	+28.91%	18.16	7.75
05/18	9,025	9,320	8,800	9,122	+16.58%	21,985,000	13兆4321億	+21.01%	16.82	7.18
05/15	7,805	7,842	7,670	7,825	+0.58%	8,557,900	11兆5223億	+5.01%	14.43	6.16
05/14	7,680	7,837	7,542	7,780	-0.26%	7,107,100	11兆4560億	+4.89%	14.35	6.12
05/13	7,688	7,846	7,660	7,800	+3%	4,579,200	11兆4855億	+5.65%	14.38	6.14
05/12	7,616	7,722	7,508	7,573	-1.65%	4,143,200	11兆1512億	+3.06%	13.96	5.96
05/11	7,822	7,871	7,680	7,700	-1.56%	4,240,800	11兆3382億	+5.03%	14.2	6.06
05/08	7,848	7,987	7,781	7,822	+4.64%	7,525,500	11兆5179億	+7.39%	14.42	6.15
05/07	7,570	7,592	7,358	7,475	+1.55%	8,411,200	11兆69億	+3.47%	13.78	5.88
05/01	7,204	7,387	7,163	7,361	+0.79%	3,535,400	10兆8391億	+2.45%	13.57	5.79
04/30	7,164	7,400	7,102	7,303	-2.16%	7,038,100	10兆7536億	+2.18%	13.47	5.75
04/28	7,452	7,481	7,324	7,464	+2.22%	11,715,500	10兆9907億	+4.96%	13.76	5.87
04/27	7,340	7,435	7,273	7,302	-0.08%	3,826,700	10兆7522億	+3.22%	13.46	5.74
04/24	7,380	7,451	7,211	7,308	-3.35%	5,591,600	10兆7610億	+3.88%	13.48	5.75
04/23	7,567	7,682	7,382	7,561	-4.93%	8,410,200	11兆1336億	+8.08%	13.94	5.95
04/22	7,853	8,011	7,826	7,953	+1.27%	6,754,900	11兆7108億	+14.35%	14.66	6.26
04/21	7,620	7,860	7,572	7,853	+2.99%	5,620,900	11兆5635億	+13.81%	14.48	6.18
04/20	7,524	7,627	7,482	7,625	+1.34%	4,445,700	11兆2278億	+11.43%	14.06	6
04/17	7,300	7,614	7,270	7,524	+3.42%	6,301,300	11兆791億	+10.66%	13.87	5.92
04/16	7,327	7,345	7,241	7,275	+1.56%	3,896,400	10兆7124億	+7.65%	13.41	5.72
04/15	6,966	7,163	6,960	7,163	+1.89%	4,604,200	10兆5475億	+6.45%	13.21	5.64
04/14	7,096	7,140	6,985	7,030	+0.49%	4,450,500	10兆3517億	+4.83%	12.96	5.53
04/13	6,975	7,113	6,902	6,996	-1.7%	4,658,000	10兆3016億	+4.53%	12.9	5.5
04/10	7,035	7,161	6,995	7,117	-0.86%	4,598,700	10兆4798億	+6.33%	13.12	5.6
04/09	7,210	7,284	7,102	7,179	-2.1%	5,972,300	10兆5711億	+7.39%	13.24	5.65
04/08	7,305	7,333	7,201	7,333	+5.1%	7,226,300	10兆7978億	+9.96%	13.52	5.77
04/07	6,940	7,077	6,931	6,977	+0.53%	3,006,200	10兆2736億	+4.96%	12.87	5.49
04/06	6,914	7,034	6,909	6,940	-0.03%	2,722,200	10兆2191億	+4.6%	12.8	5.46
04/03	7,098	7,128	6,876	6,942	+0.29%	4,164,100	10兆2221億	+4.67%	12.8	5.46
04/02	7,088	7,188	6,896	6,922	-3.12%	6,708,200	10兆1926億	+4.5%	12.76	5.45
04/01	7,026	7,145	6,865	7,145	+9.49%	10,341,400	10兆5210億	+8.27%	13.17	5.62
03/31	6,405	6,645	6,396	6,526	+3.32%	5,989,900	9兆6095億	-0.52%	18.34	5.75
03/30	6,307	6,340	6,117	6,316	-3.11%	6,078,400	9兆8776億	-3.57%	17.86	5.61
03/27	6,451	6,546	6,418	6,519	+1.88%	5,746,700	10兆1951億	-0.49%	18.44	5.79
03/26	6,390	6,472	6,375	6,399	-0.26%	4,099,700	10兆74億	-2.2%	18.1	5.68
03/25	6,463	6,546	6,366	6,416	-1.88%	4,694,500	10兆340億	-1.78%	18.14	5.69
03/24	6,472	6,539	6,345	6,539	+3.61%	5,149,600	10兆2264億	+0.14%	18.49	5.8
03/23	6,150	6,378	6,132	6,311	-0.33%	5,830,000	9兆8698億	-3.13%	17.85	5.6

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
2015年 3月期	1,338 4,015 11/12	1,050 3,150 10/16	165,645,300 55,215,100 10/16	2兆3047億	1兆8081億	2兆1176億 3/31
2016年 3月期	1,438 4,315 4/23	1,063 3,190 2/12	34,284,000 11,428,000 10/29	2兆4393億	1兆8033億	1兆9398億 3/31
2017年 3月期	1,973 5,920 3/30	1,075 3,225 4/11	62,301,300 20,767,100 9/21	3兆3466億	1兆8231億	3兆1624億 3/31
2018年 3月期	2,878 12/27	1,833 5,500 4/17 5,500 4/12 他2件	73,827,600 9/29	4兆8814億	3兆1092億	4兆4185億 3/30
2019年 3月期	3,845 10/1	2,523 4/13	19,936,200 8/30	6兆5216億	4兆2793億	5兆2813億 3/29
2020年 3月期	4,615 2/18	2,443 3/19	38,159,900 9/18	7兆8276億	4兆1436億	4兆6088億 3/31
2021年 3月期	5,568 2/25	2,241 4/6	18,498,900 12/3	9兆4431億	3兆8010億	8兆8262億 3/31
2022年 3月期	8,180 11/15	4,435 3/9	14,395,000 10/28	13兆8729億	7兆5215億	8兆7126億 3/31
2023年 3月期	5,676 4/5	3,284 3/16	26,688,700 5/31	9兆6262億	5兆5695億	5兆7637億 3/31
2024年 3月期	6,767 3/21	3,583 4/7	13,468,700 12/14	11兆4765億	6兆766億	10兆3599億 3/29
2025年 3月期	11,895 12/12	6,011 4/19	13,199,200 5/31	19兆6248億	9兆9171億	11兆2306億 3/31
2026年 3月期	9,563 1/13	6,040 2/17	20,343,000 2/13	14兆9556億	9兆4460億	9兆1116億 3/31
最新	16,380 2026/8/17		3,258,000	24兆1196億

リクルート HD（6098）の時価総額の推移

2026/03/23～2026/08/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート