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
08/14	2,558	2,616	2,541	2,562	+0.55%	2,917,200	8179億3736万	+7.06%	42.32	2.34
08/13	2,497	2,575	2,481	2,548	+4%	4,317,600	8134億6776万	+6.74%	42.09	2.32
08/12	2,382	2,450	2,339	2,450	+2.17%	2,275,000	7821億8054万	+2.77%	40.47	2.23
08/10	2,367	2,470	2,360	2,398	+3.23%	3,407,900	7655億7916万	+0.33%	39.61	2.19
08/07	2,363	2,399	2,288	2,323	-7.3%	6,364,700	7416億3485万	-3.25%	38.37	2.12
08/06	2,540	2,540	2,439	2,506	-1.73%	4,105,100	8000億5895万	+3.81%	41.4	2.28
08/05	2,458	2,559	2,445	2,550	+5.9%	3,912,000	8141億628万	+5.2%	42.12	2.32
08/04	2,343	2,419	2,320	2,408	+3.75%	2,663,200	7687億7173万	-0.82%	39.78	2.19
08/03	2,323	2,347	2,282	2,321	-0.09%	2,382,500	7409億9634万	-4.8%	38.34	2.12
07/31	2,300	2,347	2,261	2,323	+7.9%	4,356,400	7416億3485万	-5.22%	38.37	2.12
07/30	2,156	2,225	2,129	2,153	-0.05%	3,341,400	6873億6110万	-12.73%	35.57	1.96
07/29	2,201	2,228	2,101	2,154	-2%	4,650,400	6876億8036万	-13.42%	35.58	1.96
07/28	2,303	2,305	2,182	2,198	-7.18%	3,681,000	7017億2768万	-12.36%	36.31	2
07/27	2,358	2,372	2,316	2,368	+0.34%	2,102,500	7560億144万	-6.51%	39.12	2.16
07/24	2,401	2,423	2,326	2,360	-2.64%	2,759,500	7534億4738万	-7.49%	38.99	2.15
07/23	2,452	2,488	2,409	2,424	+0.92%	2,190,500	7738億7985万	-5.57%	40.04	2.21
07/22	2,386	2,445	2,376	2,402	+2.83%	2,655,400	7668億5619万	-6.94%	39.68	2.19
07/21	2,342	2,352	2,276	2,336	+1.48%	2,531,200	7457億8520万	-9.84%	38.59	2.13
07/17	2,345	2,368	2,224	2,302	-4%	4,718,700	7349億3045万	-11.56%	38.03	2.1
07/16	2,427	2,452	2,379	2,398	-4.46%	2,923,100	7655億7916万	-8.16%	39.61	2.19
07/15	2,450	2,522	2,444	2,510	+3%	2,323,000	8013億3598万	-3.91%	41.46	2.29
07/14	2,417	2,456	2,374	2,437	-0.65%	2,887,800	7780億3019万	-6.49%	40.26	2.22
07/13	2,509	2,552	2,421	2,453	-2.23%	3,155,200	7831億3831万	-6.2%	40.52	2.24
07/10	2,499	2,551	2,491	2,509	+3.59%	2,852,000	8010億1672万	-4.31%	41.45	2.29
07/09	2,474	2,476	2,397	2,422	-0.08%	2,363,600	7732億4133万	-8.15%	40.01	2.21
07/08	2,400	2,508	2,387	2,424	-2.18%	3,426,200	7738億7985万	-8.77%	40.04	2.21
07/07	2,551	2,569	2,442	2,478	-4.32%	4,095,200	7911億1975万	-7.36%	40.94	2.26
07/06	2,676	2,682	2,546	2,590	-2.96%	3,877,800	8268億7657万	-3.54%	42.79	2.36
07/03	2,566	2,669	2,543	2,669	+0.76%	3,390,000	8520億9790万	-1.07%	44.09	2.43
07/02	2,685	2,724	2,636	2,649	-3.67%	3,037,000	8457億1275万	-2.11%	43.76	2.41
07/01	2,727	2,758	2,683	2,750	+2.96%	2,792,800	8779億5775万	+1.4%	45.43	2.51
06/30	2,686	2,704	2,630	2,671	+0.38%	2,326,800	8527億3642万	-1.44%	44.12	2.45
06/29	2,615	2,661	2,531	2,661	+1.37%	3,595,700	8495億4384万	-2.21%	43.96	2.44
06/26	2,685	2,741	2,586	2,625	-4.2%	3,495,000	8380億5058万	-3.95%	43.36	2.41
06/25	2,765	2,766	2,664	2,740	+2.62%	3,076,800	8747億6518万	-0.18%	45.26	2.52
06/24	2,645	2,746	2,624	2,670	+0.38%	3,489,100	8524億1716万	-2.63%	44.11	2.45
06/23	2,838	2,838	2,647	2,660	-5.87%	4,261,500	8492億2459万	-2.96%	43.94	2.44
06/22	2,844	2,887	2,804	2,826	+1%	3,516,600	9022億2131万	+3.06%	46.68	2.59
06/19	2,840	2,864	2,757	2,798	+0.97%	3,891,900	8932億8210万	+1.97%	46.22	2.57
06/18	2,776	2,844	2,745	2,771	-0.25%	3,875,000	8846億6215万	+1.21%	45.78	2.54
06/17	2,635	2,795	2,594	2,778	+4.91%	4,570,500	8868億9695万	+2.4%	45.89	2.55
06/16	2,653	2,670	2,561	2,648	+0.46%	4,325,400	8453億9350万	-1.52%	43.74	2.43
06/15	2,566	2,676	2,522	2,636	+5.61%	5,393,900	8415億6241万	-1.27%	43.55	2.42
06/12	2,488	2,587	2,460	2,496	+2.8%	5,982,700	7968億6638万	-5.85%	41.23	2.29
06/11	2,288	2,428	2,282	2,428	+2.49%	5,388,600	7751億5688万	-8%	40.11	2.23
06/10	2,502	2,504	2,320	2,369	-11.07%	8,846,200	7563億2069万	-9.82%	39.13	2.17
06/09	2,680	2,688	2,550	2,664	+1.29%	4,454,100	8505億162万	+1.95%	44.01	2.45
06/08	2,614	2,697	2,572	2,630	-8.17%	7,028,700	8396億4686万	+1.66%	43.45	2.41
06/05	2,892	2,913	2,788	2,864	-1.95%	4,571,500	9143億5309万	+11.79%	47.31	2.63
06/04	2,828	2,964	2,820	2,921	+1.49%	4,202,200	9325億5076万	+15.45%	48.25	2.68
06/03	2,879	2,915	2,806	2,878	+5.34%	4,671,500	9188億2269万	+15.58%	47.54	2.64
06/02	2,855	2,855	2,617	2,732	-6.12%	6,016,300	8722億1112万	+11.46%	45.13	2.51
06/01	2,896	2,978	2,863	2,910	+1.64%	4,807,400	9290億3893万	+20.25%	48.07	2.67
05/29	2,873	2,997	2,807	2,863	+1.42%	7,291,600	9140億3383万	+20.24%	47.3	2.63
05/28	2,687	2,824	2,660	2,823	+4.56%	5,710,400	9012億6354万	+20.38%	46.63	2.59
05/27	2,937	2,942	2,669	2,700	-7.94%	8,443,200	8619億9488万	+16.93%	44.6	2.48
05/26	2,970	2,971	2,855	2,933	-1.38%	3,990,600	9363億8185万	+28.64%	48.45	2.69
05/25	2,995	3,100	2,964	2,974	+2.16%	6,394,400	9494億7140万	+32.89%	49.13	2.73
05/22	2,732	2,923	2,727	2,911	+8.86%	6,305,900	9293億5818万	+32.5%	48.09	2.67
05/21	2,703	2,759	2,635	2,674	+1.52%	5,097,200	8536億9419万	+23.91%	44.17	2.45
05/20	2,638	2,669	2,555	2,634	-1.94%	5,349,500	8409億2389万	+23.72%	43.51	2.42
05/19	2,785	2,830	2,627	2,686	-6.31%	8,911,300	8575億2528万	+27.78%	44.37	2.47
05/18	2,757	2,875	2,662	2,867	+7.9%	15,774,000	9153億1086万	+38.3%	47.36	2.63
05/15	2,600	2,657	2,577	2,657	+23.18%	7,842,200	8482億6681万	+30.76%	43.89	2.44
05/14	2,173	2,241	2,154	2,157	-0.28%	4,349,300	6886億3813万	+7.85%	35.63	1.98
05/13	2,110	2,163	2,073	2,163	-0.64%	4,178,000	6905億5368万	+8.8%	35.73	1.99
05/12	2,192	2,240	2,145	2,177	+0.69%	3,855,200	6950億2328万	+10.28%	35.96	2
05/11	2,243	2,245	2,133	2,162	-1.46%	3,925,900	6902億3442万	+10.25%	35.72	1.98
05/08	2,119	2,208	2,070	2,194	+2.52%	4,758,200	7004億5065万	+12.74%	36.24	2.01
05/07	2,041	2,163	1,992	2,140	+6.68%	6,268,100	6832億1076万	+10.82%	35.35	1.96
05/01	2,019	2,035	1,988	2,006	-0.84%	1,991,100	6404億3027万	+4.32%	33.14	1.84
04/30	2,003	2,062	1,972	2,023	+1%	2,942,400	6458億5764万	+5.2%	33.42	1.86
04/28	2,036	2,047	1,990	2,003	-2.48%	5,456,200	6394億7250万	+4.27%	33.09	1.84
04/27	1,949	2,069	1,935	2,054	+6.87%	5,309,500	6557億5462万	+7.26%	33.93	1.89
04/24	1,941	1,942	1,895	1,922	+0.42%	1,762,100	6136億1265万	+0.95%	31.75	1.76
04/23	1,946	1,968	1,880	1,914	-1.59%	2,384,500	6110億5859万	+0.58%	31.62	1.76
04/22	1,947	1,963	1,927	1,945	-0.05%	1,767,900	6209億5557万	+1.99%	32.13	1.79
04/21	1,955	1,972	1,931	1,946	-0.31%	1,789,000	6212億7483万	+1.94%	32.15	1.79
04/20	1,935	1,987	1,918	1,952	+0.77%	2,093,700	6231億9037万	+2.04%	32.25	1.79
04/17	1,990	1,994	1,913	1,937	-1.17%	2,087,400	6184億151万	+0.99%	32	1.78
04/16	1,910	1,977	1,903	1,960	+3.05%	2,878,300	6257億4443万	+2.03%	32.38	1.8
04/15	1,954	1,957	1,890	1,902	-1.76%	3,100,100	6072億2750万	-1.25%	31.42	1.75
04/14	1,970	1,973	1,934	1,936	-0.72%	2,515,900	6180億8225万	+0.16%	31.98	1.78
04/13	1,921	1,962	1,907	1,950	+0.36%	2,687,600	6225億5186万	+0.83%	32.21	1.79
04/10	1,954	1,971	1,926	1,943	-0.36%	2,423,200	6203億1706万	+0.1%	32.1	1.78
04/09	1,950	1,977	1,923	1,950	-0.86%	2,620,700	6225億5186万	+0.31%	32.21	1.79
04/08	1,905	1,967	1,888	1,967	+6.96%	3,251,000	6279億7923万	+1.18%	32.49	1.81
04/07	1,860	1,880	1,836	1,839	-1.24%	1,643,000	5871億1429万	-5.74%	30.38	1.69
04/06	1,878	1,904	1,862	1,862	+0.7%	1,864,400	5944億5721万	-5%	30.76	1.71
04/03	1,863	1,872	1,839	1,849	+1.65%	1,665,000	5903億686万	-6%	30.54	1.7
04/02	1,880	1,909	1,819	1,819	-2.2%	3,115,800	5807億2914万	-7.81%	30.05	1.67
04/01	1,840	1,870	1,807	1,860	+5.26%	2,692,900	5938億1869万	-6.16%	30.73	1.71
03/31	1,783	1,810	1,747	1,767	-3.71%	3,580,000	5641億2776万	-10.98%	29.19	1.6
03/30	1,810	1,844	1,802	1,835	-5.46%	2,995,500	5858億3726万	-7.74%	30.31	1.66
03/27	1,962	1,972	1,903	1,941	-2.95%	3,443,000	6196億7854万	-2.27%	32.06	1.76
03/26	2,000	2,050	1,979	2,000	+1.73%	4,385,800	6385億1473万	+1.06%	33.04	1.81
03/25	1,924	1,985	1,913	1,966	+6.16%	4,140,500	6276億5997万	-0.2%	32.48	1.78
03/24	1,830	1,855	1,788	1,852	+4.16%	4,080,500	5912億6463万	-5.51%	30.59	1.68
03/23	1,821	1,845	1,755	1,778	-6.76%	6,359,300	5676億3959万	-9.01%	29.37	1.61
03/19	1,919	1,954	1,906	1,907	-5.03%	5,091,600	6088億2379万	-2.26%	31.5	1.73

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 9月期	699 2,795 5/11	481 1,922 11/27	19,588,000 4,897,000 8/31	-	-	2281億7581万 9/30
2011年 9月期	899 3,595 7/25	641 2,562 11/2	3,838,800 959,700 3/17	3011億3511万	2146億588万	2636億9216万 9/30
2012年 9月期	811 3,245 4/27	639 2,555 6/14	2,873,200 718,300 2/8	2718億1737万	2140億1953万	2248億2521万 9/28
2013年 9月期	1,028 4,110 4/30	633 2,532 11/13	2,675,600 668,900 5/14	3442億7408万	2120億9293万	2971億3914万 9/30
2014年 9月期	1,325 5,300 9/29	858 3,430 10/8	3,785,200 946,300 11/14	4439億5441万	2873億1389万	4190億1554万 9/30
2015年 9月期	1,970 3,940 6/2	1,121 4,485 10/17	5,158,800 1,289,700 2/10	6600億6807万	3756億8595万	4341億2308万 9/30
2016年 9月期	1,748 3,495 12/18	1,234 2,467 2/12	4,940,600 2,470,300 10/7	5855億1723万	4132億9643万	4854億7782万 9/30
2017年 9月期	1,808 3,615 6/2	1,384 2,768 11/9	3,065,200 1,532,600 11/9	6056億2083万	4637億2295万	5348億7467万 9/29
2018年 9月期	2,535 5,070 7/18	1,718 3,435 10/6 3,435 10/2	4,477,200 2,238,600 5/31	8366億864万	5754億6544万	7006億1393万 9/28
2019年 9月期	2,280 4,560 10/2	1,695 3,390 12/26	2,062,800 1,031,400 5/14	7524億5275万	5593億8921万	6207億3837万 9/30
2020年 9月期	2,725 5,450 9/28	1,658 3,315 3/13	3,090,800 1,545,400 3/23	8993億9856万	5470億6536万	8189億6226万 9/30
2021年 9月期	3,660 7,320 9/27	2,493 4,985 10/27	4,360,600 2,180,300 11/30	1兆2081億	8226億6088万	1兆745億 9/30
2022年 9月期	3,750 7,500 1/4	2,595 5,190 7/4 5,190 7/1	2,113,600 1,056,800 11/12	1兆2378億	8566億2366万	9599億9770万 9/30
2023年 9月期	3,795 7,590 5/8	3,075 6,150 10/3	2,744,600 1,372,300 10/28	1兆2528億	1兆150億	9755億6451万 9/29
2024年 9月期	3,204 6,407 10/12	1,639 3,278 9/9	9,392,600 4,696,300 9/17	1兆575億	5411億4459万	5810億6925万 9/30
2025年 9月期	2,113 10/15	1,117 4/9	22,329,700 11/25	6976億4401万	3688億6603万	4795億1170万 9/30
最新	2,562 2026/8/14		2,917,200	8179億3736万

浜松ホトニクス（6965）の時価総額の推移

2026/03/19～2026/08/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート