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
09/25	2,684	2,698	2,665	2,694	-0.22%	205,900	-	-1.71%	-	-
09/24	2,655	2,746	2,651	2,700	+3.53%	254,200	-	-1.68%	-	-
09/18	2,728	2,750	2,608	2,608	-4.47%	453,400	-	-5.13%	-	-
09/17	2,711	2,730	2,700	2,730	+1.87%	116,700	-	-0.91%	-	-
09/16	2,678	2,710	2,672	2,680	+1.06%	96,900	-	-2.72%	-	-
09/15	2,655	2,686	2,645	2,652	-0.11%	143,000	-	-3.81%	-	-
09/14	2,667	2,701	2,653	2,655	-0.52%	129,600	-	-3.84%	-	-
09/11	2,620	2,703	2,607	2,669	-1.15%	122,200	-	-3.44%	-	-
09/10	2,738	2,747	2,682	2,700	-2.81%	133,300	-	-2.46%	-	-
09/09	2,726	2,778	2,710	2,778	+1.46%	100,100	-	+0.25%	-	-
09/08	2,828	2,828	2,738	2,738	-3.52%	127,000	-	-1.12%	-	-
09/07	2,806	2,865	2,801	2,838	+1.79%	123,700	-	+2.57%	-	-
09/04	2,802	2,806	2,760	2,788	-0.18%	81,700	-	+0.9%	-	-
09/03	2,757	2,806	2,742	2,793	+1.31%	82,200	-	+1.23%	-	-
09/02	2,810	2,828	2,757	2,757	-3.6%	98,700	-	+0.11%	-	-
09/01	2,822	2,868	2,806	2,860	+1.35%	92,400	-	+3.96%	-	-
08/31	2,795	2,845	2,770	2,822	+1.04%	106,300	-	+2.77%	-	-
08/28	2,777	2,803	2,766	2,793	+0.25%	78,800	-	+1.97%	-	-
08/27	2,786	2,811	2,780	2,786	0%	69,000	-	+1.9%	-	-
08/26	2,815	2,831	2,784	2,786	-0.61%	82,400	-	+2.13%	-	-
08/25	2,783	2,817	2,777	2,803	+0.72%	124,800	-	+3.01%	-	-
08/24	2,750	2,804	2,750	2,783	+1.68%	83,200	-	+2.58%	-	-
08/21	2,716	2,749	2,704	2,737	+0.04%	93,100	-	+1.07%	-	-
08/20	2,655	2,736	2,655	2,736	+3.4%	97,900	-	+1.15%	-	-
08/19	2,755	2,755	2,646	2,646	-5.6%	154,400	-	-1.96%	-	-
08/18	2,809	2,825	2,783	2,803	+0.72%	86,700	-	+3.97%	-	-
08/17	2,765	2,820	2,765	2,783	+0.91%	86,100	-	+3.42%	-	-
08/14	2,739	2,773	2,723	2,758	+0.69%	87,300	-	+2.64%	-	-
08/13	2,740	2,749	2,695	2,739	+0.51%	63,200	-	+2.09%	-	-
08/12	2,798	2,800	2,713	2,725	-0.87%	99,300	-	+1.64%	-	-
08/10	2,732	2,789	2,695	2,749	+0.92%	94,600	-	+2.61%	-	-
08/07	2,690	2,773	2,664	2,724	-1.87%	155,200	-	+1.87%	-	-
08/06	2,769	2,830	2,688	2,776	-0.22%	181,600	-	+4.01%	-	-
08/05	2,750	2,800	2,746	2,782	+2.17%	148,300	-	+4.51%	-	-
08/04	2,686	2,744	2,680	2,723	+1.08%	93,200	-	+2.56%	-	-
08/03	2,725	2,725	2,628	2,694	-1.46%	104,200	-	+1.62%	-	-
07/31	2,730	2,770	2,681	2,734	+1.6%	110,200	-	+3.17%	-	-
07/30	2,626	2,702	2,622	2,691	+1.36%	105,000	-	+1.78%	-	-
07/29	2,720	2,721	2,623	2,655	-1.15%	117,500	-	+0.49%	-	-
07/28	2,714	2,724	2,671	2,686	-1.43%	107,300	-	+1.7%	-	-
07/27	2,679	2,725	2,646	2,725	+2.1%	94,000	-	+3.18%	-	-
07/24	2,646	2,686	2,631	2,669	+0.3%	78,600	-	+1.1%	-	-
07/23	2,635	2,680	2,625	2,661	+1.53%	57,200	-	+0.76%	-	-
07/22	2,620	2,672	2,610	2,621	-0.46%	94,900	-	-0.79%	-	-
07/21	2,603	2,648	2,588	2,633	+1.46%	99,900	-	-0.42%	-	-
07/17	2,615	2,627	2,539	2,595	-2.11%	247,900	-	-1.89%	-	-
07/16	2,654	2,665	2,639	2,651	-0.3%	57,700	-	+0.3%	-	-
07/15	2,605	2,676	2,602	2,659	+2.66%	82,500	-	+0.83%	-	-
07/14	2,592	2,601	2,575	2,590	+0.23%	56,200	-	-1.56%	-	-
07/13	2,696	2,709	2,584	2,584	-3.47%	99,300	-	-1.64%	-	-
07/10	2,685	2,702	2,666	2,677	0%	98,300	-	+2.06%	-	-
07/09	2,645	2,690	2,644	2,677	+0.68%	89,800	-	+2.29%	-	-
07/08	2,680	2,699	2,659	2,659	-0.82%	94,100	-	+1.92%	-	-
07/07	2,680	2,744	2,667	2,681	+0.37%	88,100	-	+3.04%	-	-
07/06	2,630	2,690	2,624	2,671	+1.25%	93,900	-	+2.97%	-	-
07/03	2,636	2,639	2,595	2,638	+1.46%	159,900	-	+1.85%	-	-
07/02	2,610	2,639	2,599	2,600	+0.27%	94,900	-	+0.35%	-	-
07/01	2,622	2,652	2,593	2,593	-0.58%	66,600	-	-0.12%	-	-
06/30	2,660	2,663	2,608	2,608	-0.99%	64,500	-	+0.31%	-	-
06/29	2,656	2,686	2,601	2,634	-1.24%	147,700	-	+1.15%	-	-
06/26	2,582	2,672	2,570	2,667	+3.29%	275,700	-	+2.34%	-	-
06/25	2,707	2,707	2,582	2,582	-1.9%	218,600	-	-0.81%	-	-
06/24	2,632	2,656	2,610	2,632	-0.08%	148,700	-	+1.04%	-	-
06/23	2,676	2,686	2,627	2,634	-1.83%	125,200	-	+1.07%	-	-
06/22	2,675	2,710	2,660	2,683	-0.26%	97,900	-	+2.76%	-	-
06/19	2,700	2,728	2,664	2,690	-0.11%	89,800	-	+2.87%	-	-
06/18	2,703	2,737	2,678	2,693	-0.44%	103,900	-	+2.67%	-	-
06/17	2,672	2,749	2,665	2,705	+2%	105,600	-	+2.77%	-	-
06/16	2,674	2,693	2,648	2,652	-0.82%	95,200	-	+0.3%	-	-
06/15	2,610	2,674	2,599	2,674	+5.19%	120,900	-	+0.49%	-	-
06/12	2,546	2,586	2,526	2,542	+1.84%	106,100	-	-5.29%	-	-
06/11	2,487	2,501	2,435	2,496	-0.91%	108,100	-	-8%	-	-
06/10	2,490	2,547	2,476	2,519	+1.74%	147,300	-	-8.2%	-	-
06/09	2,500	2,540	2,458	2,476	-0.28%	170,600	-	-10.58%	-	-
06/08	2,466	2,502	2,451	2,483	-2.51%	182,000	-	-11.16%	-	-
06/05	2,490	2,559	2,488	2,547	+2.95%	89,800	-	-9.84%	-	-
06/04	2,475	2,511	2,460	2,474	-0.48%	139,100	-	-13.16%	-	-
06/03	2,475	2,491	2,445	2,486	+0.44%	138,600	-	-13.44%	-	-
06/02	2,545	2,545	2,441	2,475	-3.81%	231,100	-	-14.39%	-	-
06/01	2,664	2,664	2,545	2,573	-3.45%	161,000	-	-11.52%	-	-
05/29	2,701	2,725	2,665	2,665	-1.48%	161,900	-	-8.86%	-	-
05/28	2,709	2,727	2,660	2,705	-0.04%	151,000	-	-7.74%	-	-
05/27	2,728	2,789	2,695	2,706	-0.44%	159,100	-	-7.87%	-	-
05/26	2,648	2,768	2,627	2,718	+2.14%	141,500	-	-7.71%	-	-
05/25	2,649	2,705	2,638	2,661	+1.95%	177,800	-	-9.89%	-	-
05/22	2,638	2,650	2,596	2,610	-0.38%	256,000	-	-11.94%	-	-
05/21	2,673	2,673	2,620	2,620	-1.21%	245,300	-	-11.93%	-	-
05/20	2,718	2,718	2,617	2,652	-3.91%	231,000	-	-11.3%	-	-
05/19	2,819	2,837	2,742	2,760	-0.97%	147,700	-	-8.09%	-	-
05/18	2,864	2,867	2,786	2,787	-3.96%	167,000	-	-7.44%	-	-
05/15	2,937	2,978	2,865	2,902	-0.27%	191,200	-	-3.72%	-	-
05/14	3,000	3,000	2,884	2,910	-3.32%	222,900	-	-3.35%	-	-
05/13	3,110	3,110	2,961	3,010	-2.43%	236,700	-	+0.13%	-	-
05/12	3,240	3,375	3,075	3,085	-5.08%	313,700	-	+2.97%	-	-
05/11	3,255	3,280	3,215	3,250	-0.31%	107,300	-	+8.88%	-	-
05/08	3,295	3,295	3,185	3,260	+0.15%	121,100	-	+10.02%	-	-
05/07	3,245	3,295	3,190	3,255	+2.84%	199,200	-	+10.68%	-	-
05/01	3,120	3,200	3,100	3,165	+1.28%	134,800	-	+8.17%	-	-
04/30	3,235	3,240	3,100	3,125	-3.4%	197,400	-	+7.24%	-	-
04/28	3,130	3,235	3,130	3,235	+3.03%	172,500	-	+11.36%	-	-

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	682 8/24	472 4/1	228,000 6/1	-	-	297億4750万 3/31
2011年 3月期	870 3/29	490 11/2	443,000 2/23	396億9375万	223億5625万	362億7187万 3/31
2012年 3月期	805 4/15	559 11/17	337,000 1/13	367億2812万	255億437万	333億5187万 3/30
2013年 3月期	914 3/22	573 6/4	168,000 9/25	417億125万	261億4312万	386億4437万 3/29
2014年 3月期	1,238 1/22	801 4/2	509,000 3/24	564億8474万	365億4562万	514億558万 3/31
2015年 3月期	1,345 3/18 3/17	956 5/21	383,000 5/28	613億6670万	436億1826万	540億9701万 3/31
2016年 3月期	1,398 5/27	936 2/12	241,300 5/27	637億8486万	427億574万	423億3368万 3/31
2017年 3月期	1,321 2/22	858 4/8	94,200 5/16	602億7168万	391億4693万	518億2098万 3/31
2018年 3月期	1,628 2/28	1,081 4/21	799,300 12/21	742億7880万	493億2148万	666億2934万 3/30
2019年 3月期	1,883 6/4	1,108 12/25	386,300 5/14	859億1338万	505億5338万	613億7223万 3/29
2020年 3月期	1,797 11/5	1,023 3/13	233,700 2/27	819億8956万	466億7519万	586億5664万 3/31
2021年 3月期	1,485 1/8	1,103 7/10	360,600 12/17	677億5431万	503億2525万	559億8032万 3/31
2022年 3月期	1,331 4/13	961 3/8	148,800 12/17	607億2793万	438億4639万	476億7557万 3/31
2023年 3月期	1,164 3/9	853 7/6	873,100 10/28	531億843万	389億1880万	466億7833万 3/31
2024年 3月期	1,506 3/7	1,039 4/7 4/6	145,500 6/16	687億1245万	474億520万	614億6000万 3/29
2025年 3月期	1,752 3/17	1,111 8/5	3,644,800 12/18	799億3640万	506億9026万	736億9745万 3/31
2026年 3月期	3,545 9/9	1,515 4/7	1,605,400 10/3	1564億2596万	668億5058万	1063億7735万 3/31
最新	2,694 2026/9/25		205,900	1080億9890万

月島 HD（6332）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート