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
09/28	2,967	3,010	2,950	2,975	+0.71%	205,300	-	+0.27%	-	-
09/25	2,955	2,967	2,918	2,954	-0.07%	157,000	-	-0.57%	-	-
09/24	2,955	2,990	2,942	2,956	+1.3%	202,700	-	-0.84%	-	-
09/18	2,895	2,918	2,860	2,918	+1.35%	351,900	-	-2.57%	-	-
09/17	2,881	2,898	2,854	2,879	+0.88%	112,600	-	-4.16%	-	-
09/16	2,830	2,878	2,828	2,854	+1.06%	124,400	-	-5.37%	-	-
09/15	2,792	2,847	2,772	2,824	-0.63%	132,000	-	-6.77%	-	-
09/14	2,810	2,850	2,785	2,842	+0.35%	163,600	-	-6.64%	-	-
09/11	2,780	2,847	2,757	2,832	-0.49%	166,000	-	-7.45%	-	-
09/10	2,900	2,900	2,825	2,846	-3.39%	202,300	-	-7.45%	-	-
09/09	2,913	2,981	2,896	2,946	+2.22%	160,000	-	-4.47%	-	-
09/08	3,025	3,025	2,882	2,882	-5.35%	216,200	-	-6.58%	-	-
09/07	2,956	3,060	2,946	3,045	+1.84%	159,900	-	-1.23%	-	-
09/04	2,959	3,050	2,923	2,990	+4.58%	282,000	-	-2.67%	-	-
09/03	2,876	2,888	2,840	2,859	+0.35%	134,600	-	-6.51%	-	-
09/02	2,922	2,929	2,836	2,849	-4.14%	180,900	-	-6.56%	-	-
09/01	2,970	2,989	2,900	2,972	-0.7%	265,700	-	-2.37%	-	-
08/31	3,055	3,075	2,975	2,993	-2.35%	244,100	-	-1.51%	-	-
08/28	3,190	3,220	3,060	3,065	0%	160,700	-	+1.09%	-	-
08/27	3,120	3,160	3,065	3,065	+0.33%	89,700	-	+1.39%	-	-
08/26	3,110	3,110	3,055	3,055	-1.61%	88,500	-	+1.33%	-	-
08/25	3,135	3,135	3,070	3,105	-1.74%	114,700	-	+3.29%	-	-
08/24	3,170	3,200	3,125	3,160	-0.32%	68,600	-	+5.61%	-	-
08/21	3,125	3,200	3,095	3,170	+1.12%	125,300	-	+6.34%	-	-
08/20	3,145	3,145	3,070	3,135	+1.62%	95,400	-	+5.56%	-	-
08/19	3,115	3,220	3,080	3,085	-3.59%	204,300	-	+4.29%	-	-
08/18	3,245	3,295	3,180	3,200	-2.88%	136,100	-	+8.47%	-	-
08/17	3,165	3,320	3,145	3,295	+4.27%	183,900	-	+12.04%	-	-
08/14	3,165	3,200	3,100	3,160	-0.47%	157,000	-	+8%	-	-
08/13	3,210	3,260	3,145	3,175	-0.16%	140,700	-	+8.84%	-	-
08/12	3,195	3,215	3,110	3,180	-0.47%	89,300	-	+9.39%	-	-
08/10	3,235	3,245	3,135	3,195	-1.24%	127,600	-	+10.06%	-	-
08/07	3,180	3,270	3,055	3,235	+0.47%	389,500	-	+11.51%	-	-
08/06	3,300	3,495	3,210	3,220	+4.89%	497,300	-	+11.3%	-	-
08/05	2,998	3,095	2,949	3,070	+3.37%	334,200	-	+6.71%	-	-
08/04	2,881	2,975	2,873	2,970	+4.91%	217,700	-	+3.63%	-	-
08/03	2,730	2,851	2,688	2,831	+2.28%	215,100	-	-1.05%	-	-
07/31	2,701	2,793	2,651	2,768	+4.61%	196,500	-	-3.18%	-	-
07/30	2,622	2,677	2,584	2,646	+0.61%	116,900	-	-7.61%	-	-
07/29	2,753	2,754	2,580	2,630	-3.49%	240,400	-	-8.52%	-	-
07/28	2,823	2,823	2,713	2,725	-4.15%	163,600	-	-5.61%	-	-
07/27	2,815	2,853	2,792	2,843	+1.25%	84,000	-	-1.93%	-	-
07/24	2,848	2,868	2,802	2,808	-1.78%	104,300	-	-3.51%	-	-
07/23	2,832	2,879	2,830	2,859	+0.39%	85,100	-	-2.06%	-	-
07/22	2,889	2,895	2,830	2,848	+0.32%	104,500	-	-2.63%	-	-
07/21	2,788	2,852	2,740	2,839	+2.9%	166,300	-	-3.01%	-	-
07/17	2,835	2,864	2,682	2,759	-3.87%	300,400	-	-5.93%	-	-
07/16	2,870	2,884	2,837	2,870	-0.86%	132,000	-	-2.08%	-	-
07/15	2,900	2,904	2,845	2,895	+1.54%	107,700	-	-0.89%	-	-
07/14	2,862	2,881	2,788	2,851	-0.9%	161,500	-	-1.99%	-	-
07/13	2,983	2,986	2,845	2,877	-2.94%	166,000	-	-0.76%	-	-
07/10	2,937	2,999	2,921	2,964	+1.51%	209,800	-	+2.63%	-	-
07/09	2,902	2,952	2,883	2,920	-1.08%	185,500	-	+1.46%	-	-
07/08	2,868	2,990	2,859	2,952	+1.17%	278,500	-	+3.07%	-	-
07/07	3,095	3,095	2,893	2,918	-5.41%	260,100	-	+2.42%	-	-
07/06	3,135	3,210	3,030	3,085	-1.75%	226,200	-	+8.82%	-	-
07/03	3,040	3,190	3,020	3,140	+3.29%	342,000	-	+11.47%	-	-
07/02	2,921	3,070	2,899	3,040	+7.73%	749,200	-	+8.57%	-	-
07/01	2,818	2,868	2,810	2,822	+0.89%	144,000	-	+1.18%	-	-
06/30	2,855	2,880	2,785	2,797	-1.38%	142,500	-	+0.39%	-	-
06/29	2,804	2,837	2,750	2,836	+1.79%	167,000	-	+1.69%	-	-
06/26	2,900	2,925	2,768	2,786	-3.47%	185,400	-	-0.07%	-	-
06/25	3,030	3,050	2,874	2,886	-1.5%	196,000	-	+3.48%	-	-
06/24	2,920	3,005	2,895	2,930	+0.55%	161,700	-	+5.32%	-	-
06/23	3,030	3,030	2,904	2,914	-3.99%	295,800	-	+5.12%	-	-
06/22	3,080	3,085	3,005	3,035	-3.04%	246,400	-	+9.76%	-	-
06/19	3,130	3,215	3,080	3,130	+3.47%	361,900	-	+13.45%	-	-
06/18	3,045	3,110	3,010	3,025	+0.5%	275,300	-	+10.12%	-	-
06/17	2,905	3,045	2,894	3,010	+4.01%	272,000	-	+9.14%	-	-
06/16	2,990	3,015	2,875	2,894	-3.37%	378,200	-	+4.36%	-	-
06/15	2,800	3,055	2,793	2,995	+11.13%	638,400	-	+7.16%	-	-
06/12	2,670	2,721	2,657	2,695	+2.86%	207,800	-	-4.23%	-	-
06/11	2,559	2,620	2,511	2,620	+0.42%	269,500	-	-7.84%	-	-
06/10	2,635	2,645	2,571	2,609	+0.12%	211,000	-	-9.16%	-	-
06/09	2,600	2,634	2,570	2,606	+0.39%	173,500	-	-10.01%	-	-
06/08	2,600	2,653	2,569	2,596	-4.52%	269,900	-	-11.1%	-	-
06/05	2,560	2,733	2,560	2,719	+6.29%	414,200	-	-7.71%	-	-
06/04	2,562	2,577	2,497	2,558	-1.12%	266,900	-	-13.64%	-	-
06/03	2,561	2,629	2,553	2,587	+0.82%	482,600	-	-13.3%	-	-
06/02	2,630	2,638	2,525	2,566	-2.58%	321,000	-	-14.52%	-	-
06/01	2,676	2,676	2,620	2,634	-2.98%	371,300	-	-12.9%	-	-
05/29	2,748	2,789	2,692	2,715	-1.45%	546,300	-	-10.87%	-	-
05/28	2,753	2,780	2,707	2,755	-0.04%	263,600	-	-10.08%	-	-
05/27	2,910	2,926	2,728	2,756	-4.01%	520,200	-	-10.55%	-	-
05/26	2,805	2,912	2,790	2,871	+2.43%	457,200	-	-7.45%	-	-
05/25	3,015	3,070	2,780	2,803	-0.36%	936,500	-	-10.13%	-	-
05/22	2,905	2,981	2,774	2,813	+3.99%	802,300	-	-10.44%	-	-
05/21	2,766	2,774	2,673	2,705	+0.15%	191,100	-	-14.48%	-	-
05/20	2,724	2,742	2,654	2,701	-1.06%	282,900	-	-15.28%	-	-
05/19	2,800	2,810	2,666	2,730	-5.01%	537,400	-	-15.11%	-	-
05/18	2,890	2,940	2,803	2,874	+1.16%	512,200	-	-11.32%	-	-
05/15	2,955	3,035	2,800	2,841	-14.04%	1,057,500	-	-12.91%	-	-
05/14	3,405	3,430	3,250	3,305	-2.22%	169,300	-	+0.52%	-	-
05/13	3,425	3,425	3,350	3,380	-1.89%	167,600	-	+2.77%	-	-
05/12	3,475	3,575	3,425	3,445	-0.86%	194,100	-	+4.9%	-	-
05/11	3,450	3,500	3,425	3,475	+2.06%	176,900	-	+6.14%	-	-
05/08	3,330	3,405	3,320	3,405	+1.64%	149,600	-	+4.61%	-	-
05/07	3,270	3,420	3,265	3,350	+4.69%	228,700	-	+3.27%	-	-
05/01	3,220	3,240	3,170	3,200	-0.62%	119,600	-	-1.08%	-	-
04/30	3,180	3,240	3,170	3,220	-0.31%	124,900	-	-0.16%	-	-

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	2,205 1/6	1,093 4/1	727,100 9/17	-	-	562億2135万 3/31
2011年 3月期	2,015 4/13	912 3/15	822,900 3/11	602億2649万	272億5884万	369億1301万 3/31
2012年 3月期	1,303 5/2	926 11/25	361,900 5/20	389億4546万	276億7728万	338億454万 3/30
2013年 3月期	1,136 4/5	500 10/11 10/4	398,400 1/18	339億5399万	149億4453万	225億3636万 3/29
2014年 3月期	1,408 3/5	687 4/4	1,733,800 2/28	420億8382万	205億3379万	357億3831万 3/31
2015年 3月期	1,295 4/2	745 5/21	2,103,200 5/15	387億635万	222億6736万	242億9875万 3/31
2016年 3月期	1,078 12/18	721 9/8 9/7	565,600 6/19	322億2042万	215億5002万	273億6262万 3/31
2017年 3月期	1,200 1/12	922 4/4	148,900 10/28	358億6689万	275億5773万	296億5608万 3/31
2018年 3月期	1,220 1/4	940 3/26 3/23	147,500 4/4	364億6467万	280億9573万	270億2636万 3/30
2019年 3月期	1,139 9/25	863 12/25	79,100 4/19	340億4366万	257億9427万	262億9368万 3/29
2020年 3月期	1,100 6/21	575 3/13	124,700 6/21	328億7798万	169億6950万	206億4348万 3/31
2021年 3月期	933 8/11	680 4/3	298,500 3/11	275億3486万	200億6828万	227億4921万 3/31
2022年 3月期	1,070 3/22	820 4/28	241,400 4/30	311億5003万	241億9998万	270億7377万 3/31
2023年 3月期	1,625 3/9	1,013 4/1	308,000 11/11	473億729万	294億9063万	415億298万 3/31
2024年 3月期	2,878 3/28	1,495 4/6	548,400 11/17	835億9346万	435億2270万	755億488万 3/29
2025年 3月期	3,500 6/14	2,037 3/31	380,400 2/14	1016億5987万	591億6604万	544億1105万 3/31
2026年 3月期	3,260 3/30	1,650 4/7	1,003,100 3/30	946億8891万	479億2537万	789億4971万 3/31
最新	2,975 2026/9/28		205,300	849億1447万

酉島製作所（6363）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート