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
09/15	711	711	708	709	-0.14%	7,500	-	+0.57%	-	-
09/14	707	710	705	710	+0.57%	5,000	-	+0.85%	-	-
09/11	705	707	700	706	-0.14%	12,000	-	+0.28%	-	-
09/10	710	710	705	707	-0.14%	6,700	-	+0.43%	-	-
09/09	711	711	707	708	-0.42%	4,100	-	+0.71%	-	-
09/08	709	711	706	711	0%	7,100	-	+1.14%	-	-
09/07	709	712	709	711	+0.28%	8,900	-	+1.14%	-	-
09/04	710	710	705	709	-0.14%	6,000	-	+1%	-	-
09/03	706	710	705	710	+0.28%	6,700	-	+1.14%	-	-
09/02	709	709	707	708	-0.14%	4,200	-	+1%	-	-
09/01	705	709	705	709	+0.57%	5,100	-	+1.14%	-	-
08/31	705	707	703	705	+0.28%	10,100	-	+0.57%	-	-
08/28	700	705	700	703	0%	8,300	-	+0.43%	-	-
08/27	700	704	700	703	-0.14%	8,100	-	+0.43%	-	-
08/26	704	704	700	704	+0.14%	8,000	-	+0.57%	-	-
08/25	702	703	701	703	0%	3,400	-	+0.43%	-	-
08/24	703	703	701	703	0%	2,100	-	+0.43%	-	-
08/21	700	703	700	703	+0.29%	3,900	-	+0.43%	-	-
08/20	701	701	699	701	+0.29%	2,700	-	+0.14%	-	-
08/19	699	700	697	699	-0.29%	4,000	-	-0.14%	-	-
08/18	698	701	696	701	+0.43%	4,600	-	+0.14%	-	-
08/17	693	698	693	698	+0.72%	7,500	-	-0.43%	-	-
08/14	700	703	691	693	-1%	27,700	-	-1.14%	-	-
08/13	700	704	698	700	0%	11,900	-	-0.28%	-	-
08/12	702	703	700	700	-0.43%	9,400	-	-0.28%	-	-
08/10	704	704	701	703	0%	6,600	-	+0.14%	-	-
08/07	700	703	698	703	+0.43%	4,100	-	+0.14%	-	-
08/06	700	702	698	700	+0.14%	3,600	-	-0.28%	-	-
08/05	698	699	697	699	0%	2,100	-	-0.43%	-	-
08/04	700	700	697	699	-0.14%	3,300	-	-0.43%	-	-
08/03	697	700	697	700	+0.29%	4,700	-	-0.28%	-	-
07/31	701	703	698	698	-0.29%	3,700	-	-0.57%	-	-
07/30	700	703	699	700	0%	4,700	-	-0.14%	-	-
07/29	702	702	698	700	+0.14%	6,000	-	-0.14%	-	-
07/28	700	703	698	699	0%	4,000	-	-0.29%	-	-
07/27	698	701	698	699	0%	5,400	-	-0.14%	-	-
07/24	701	701	698	699	-0.14%	1,200	-	-0.14%	-	-
07/23	700	703	700	700	0%	1,700	-	+0.14%	-	-
07/22	699	703	698	700	-0.43%	3,700	-	+0.14%	-	-
07/21	703	703	700	703	+0.29%	5,000	-	+0.57%	-	-
07/17	705	705	700	701	-0.28%	4,400	-	+0.43%	-	-
07/16	706	707	703	703	-0.42%	2,300	-	+0.72%	-	-
07/15	710	710	705	706	+0.57%	5,800	-	+1.29%	-	-
07/14	702	703	698	702	-0.43%	10,200	-	+0.86%	-	-
07/13	709	709	704	705	-0.56%	7,200	-	+1.44%	-	-
07/10	709	710	707	709	+0.14%	3,300	-	+2.01%	-	-
07/09	708	708	705	708	0%	2,700	-	+2.02%	-	-
07/08	708	709	703	708	+0.43%	3,800	-	+2.31%	-	-
07/07	709	710	703	705	-0.14%	5,400	-	+1.88%	-	-
07/06	703	706	703	706	+0.71%	6,100	-	+2.17%	-	-
07/03	701	703	700	701	0%	4,800	-	+1.59%	-	-
07/02	700	702	699	701	+0.14%	7,500	-	+1.74%	-	-
07/01	698	700	698	700	+0.29%	3,200	-	+1.74%	-	-
06/30	697	698	696	698	+0.14%	2,200	-	+1.6%	-	-
06/29	698	698	693	697	+0.43%	5,900	-	+1.46%	-	-
06/26	694	694	690	694	+0.43%	5,300	-	+1.17%	-	-
06/25	689	693	687	691	+0.44%	3,700	-	+0.73%	-	-
06/24	690	692	688	688	-0.29%	2,300	-	+0.29%	-	-
06/23	692	694	689	690	0%	4,500	-	+0.58%	-	-
06/22	690	692	689	690	0%	4,500	-	+0.73%	-	-
06/19	690	695	689	690	-0.14%	4,800	-	+0.73%	-	-
06/18	690	693	690	691	+0.29%	3,700	-	+0.88%	-	-
06/17	688	690	686	689	-0.29%	3,700	-	+0.58%	-	-
06/16	688	691	688	691	+0.14%	2,800	-	+1.02%	-	-
06/15	687	693	687	690	+0.44%	8,900	-	+0.88%	-	-
06/12	685	687	685	687	+0.15%	1,800	-	+0.44%	-	-
06/11	687	688	683	686	0%	5,000	-	+0.29%	-	-
06/10	684	686	684	686	+0.29%	3,900	-	+0.29%	-	-
06/09	684	684	682	684	+0.15%	4,000	-	0%	-	-
06/08	685	686	681	683	-0.15%	6,000	-	-0.15%	-	-
06/05	682	685	682	684	+0.44%	2,600	-	0%	-	-
06/04	682	685	681	681	-0.58%	3,400	-	-0.44%	-	-
06/03	684	687	682	685	+0.15%	3,600	-	+0.15%	-	-
06/02	678	687	678	684	+0.44%	4,100	-	0%	-	-
06/01	679	685	677	681	0%	5,500	-	-0.29%	-	-
05/29	679	684	679	681	+0.59%	1,700	-	-0.44%	-	-
05/28	683	686	676	677	-0.88%	9,200	-	-1.02%	-	-
05/27	687	687	681	683	-0.15%	4,700	-	-0.15%	-	-
05/26	682	684	681	684	+0.29%	5,100	-	0%	-	-
05/25	686	690	682	682	-1.02%	8,700	-	-0.29%	-	-
05/22	687	689	684	689	+0.29%	6,800	-	+0.73%	-	-
05/21	685	688	683	687	+0.59%	5,600	-	+0.44%	-	-
05/20	684	688	683	683	0%	2,500	-	-0.15%	-	-
05/19	684	686	683	683	-0.29%	3,600	-	-0.15%	-	-
05/18	686	690	681	685	0%	6,900	-	+0.15%	-	-
05/15	694	695	685	685	0%	9,000	-	+0.15%	-	-
05/14	683	686	682	685	-0.15%	2,400	-	+0.15%	-	-
05/13	681	689	681	686	+0.59%	4,300	-	+0.29%	-	-
05/12	681	686	681	682	-0.15%	3,700	-	-0.29%	-	-
05/11	681	683	679	683	-0.15%	5,400	-	0%	-	-
05/08	682	684	680	684	-0.15%	3,100	-	+0.15%	-	-
05/07	688	688	684	685	-0.15%	6,400	-	+0.29%	-	-
05/01	686	687	680	686	0%	3,200	-	+0.44%	-	-
04/30	687	687	682	686	+0.15%	5,500	-	+0.29%	-	-
04/28	680	686	680	685	+0.74%	3,900	-	0%	-	-
04/27	680	680	677	680	-0.15%	5,500	-	-0.87%	-	-
04/24	683	683	680	681	-0.15%	4,200	-	-0.87%	-	-
04/23	682	683	680	682	0%	3,300	-	-0.87%	-	-
04/22	685	685	682	682	-0.58%	3,100	-	-1.16%	-	-
04/21	687	687	684	686	+0.15%	1,600	-	-0.72%	-	-

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
2022年 3月期	634 10/4	512 1/7	777,100 10/4	-	34億838万	35億158万 3/31
2023年 3月期	777 9/21 9/20	516 4/13 4/11	286,900 2/17	51億8391万	34億3501万	41億8646万 3/31
2024年 3月期	750 8/14	575 4/10 4/7	154,400 8/15	53億2537万	40億7312万	49億7387万 3/29
2025年 3月期	710 9/26	600 8/5	72,800 1/30	50億6570万	42億6942万	46億8756万 3/31
2026年 3月期	735 8/28	600 4/7	92,100 11/21	52億7950万	42億8088万	49億4345万 3/31
最新	709 2026/9/15		7,500	52億1242万

一家 HD（7127）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート