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
09/11	1,960	1,978	1,950	1,958	-0.86%	4,100	104億1656万	+5.04%	9.49	0.73
09/10	1,959	1,990	1,944	1,975	+0.82%	9,200	105億700万	+6.58%	9.57	0.74
09/09	1,977	1,977	1,940	1,959	+1.14%	3,000	104億2188万	+6.47%	9.5	0.73
09/08	1,950	1,974	1,937	1,937	-1.92%	6,600	103億484万	+5.96%	9.39	0.73
09/07	1,950	1,980	1,940	1,975	-1.25%	11,900	105億700万	+8.58%	9.57	0.74
09/04	1,980	2,000	1,940	2,000	+2.83%	7,500	106億4000万	+10.62%	9.69	0.75
09/03	1,940	1,998	1,930	1,945	+2.37%	12,600	103億4740万	+8.3%	9.43	0.73
09/02	1,943	1,967	1,855	1,900	-3.31%	12,000	101億800万	+6.5%	9.21	0.71
09/01	1,965	2,020	1,963	1,965	+0.26%	8,400	104億5380万	+10.64%	9.53	0.74
08/31	2,003	2,011	1,950	1,960	-2.05%	12,600	104億2720万	+10.8%	9.5	0.73
08/28	1,989	2,035	1,935	2,001	+1.32%	28,300	106億4532万	+13.76%	9.7	0.75
08/27	1,924	1,992	1,900	1,975	+4.83%	17,000	105億700万	+13.12%	9.57	0.74
08/26	1,868	1,907	1,855	1,884	+0.05%	3,200	100億2288万	+8.9%	9.13	0.71
08/25	1,898	1,898	1,852	1,883	-2.84%	10,600	100億1756万	+9.48%	9.13	0.71
08/24	1,874	1,938	1,838	1,938	+4.25%	16,600	103億1016万	+13.67%	9.39	0.73
08/21	1,830	1,860	1,769	1,859	+2.54%	23,100	98億8988万	+10.13%	9.01	0.7
08/20	1,729	1,813	1,729	1,813	+5.28%	17,700	96億4516万	+8.17%	8.79	0.68
08/19	1,734	1,735	1,700	1,722	+0.64%	7,200	91億6104万	+3.49%	8.35	0.65
08/18	1,708	1,730	1,708	1,711	+0.29%	3,000	91億252万	+3.45%	8.29	0.64
08/17	1,713	1,720	1,706	1,706	-0.64%	3,600	90億7592万	+3.9%	8.27	0.64
08/14	1,740	1,750	1,711	1,717	0%	5,000	91億3444万	+5.27%	8.32	0.64
08/13	1,710	1,739	1,710	1,717	+1%	8,100	91億3444万	+6.05%	8.32	0.64
08/12	1,711	1,712	1,681	1,700	-0.18%	4,500	90億4400万	+5.79%	8.24	0.64
08/10	1,700	1,703	1,672	1,703	+0.18%	7,300	90億5996万	+6.7%	8.26	0.64
08/07	1,700	1,724	1,675	1,700	+1.43%	4,700	90億4400万	+7.32%	8.24	0.64
08/06	1,656	1,685	1,650	1,676	+1.21%	4,100	89億1632万	+6.68%	8.12	0.63
08/05	1,660	1,677	1,633	1,656	-0.24%	11,000	88億992万	+6.15%	8.03	0.62
08/04	1,683	1,692	1,660	1,660	-2.92%	7,400	88億3120万	+7.24%	8.05	0.62
08/03	1,695	1,739	1,691	1,710	+0.12%	6,300	90億9720万	+11.33%	8.29	0.64
07/31	1,763	1,763	1,672	1,708	+1.49%	7,400	90億8656万	+12.22%	8.28	0.64
07/30	1,655	1,750	1,655	1,683	+2%	8,700	89億5356万	+11.6%	8.16	0.63
07/29	1,710	1,785	1,650	1,650	-2.88%	26,700	87億7800万	+10.29%	8	0.62
07/28	1,809	1,809	1,617	1,699	-4.92%	24,700	90億3868万	+14.41%	8.24	0.64
07/27	1,880	1,880	1,732	1,787	+3.9%	62,500	95億684万	+21.4%	8.66	0.67
07/24	1,675	1,720	1,636	1,720	+3.12%	20,600	91億5040万	+18.29%	8.34	0.64
07/23	1,590	1,668	1,581	1,668	+4.91%	23,300	88億7376万	+15.99%	8.09	0.62
07/22	1,634	1,634	1,565	1,590	-2.39%	39,700	84億5880万	+11.58%	7.71	0.6
07/21	1,565	1,640	1,550	1,629	+8.96%	33,200	86億6628万	+15.12%	7.9	0.61
07/17	1,524	1,565	1,480	1,495	-1.97%	7,400	79億5340万	+6.56%	7.25	0.56
07/16	1,537	1,567	1,500	1,525	-2.62%	8,900	81億1300万	+9.24%	7.39	0.57
07/15	1,517	1,566	1,509	1,566	+4.4%	15,700	83億3112万	+12.91%	7.59	0.59
07/14	1,465	1,500	1,464	1,500	+2.39%	7,200	79億8000万	+8.93%	7.27	0.56
07/13	1,459	1,472	1,444	1,465	+2.45%	9,200	77億9380万	+6.93%	7.1	0.55
07/10	1,420	1,430	1,406	1,430	+0.7%	3,200	76億760万	+4.76%	6.93	0.54
07/09	1,413	1,427	1,410	1,420	-0.56%	4,000	75億5440万	+4.34%	6.88	0.53
07/08	1,412	1,436	1,401	1,428	+1.06%	7,100	75億9696万	+5.23%	6.92	0.54
07/07	1,420	1,450	1,410	1,413	-0.35%	8,600	75億1716万	+4.43%	6.85	0.53
07/06	1,390	1,426	1,370	1,418	+1%	23,500	75億4376万	+5.11%	6.87	0.53
07/03	1,381	1,420	1,380	1,404	+1.67%	21,200	74億6928万	+4.31%	6.81	0.53
07/02	1,386	1,393	1,360	1,381	-0.22%	13,700	73億4692万	+2.75%	6.69	0.52
07/01	1,378	1,384	1,370	1,384	+1.62%	17,000	73億6288万	+3.13%	6.71	0.52
06/30	1,375	1,375	1,362	1,362	+0.52%	400	72億4584万	+1.57%	6.6	0.51
06/29	1,354	1,370	1,354	1,355	-0.73%	1,400	72億860万	+1.04%	6.57	0.51
06/26	1,367	1,387	1,357	1,365	-0.73%	4,500	72億6180万	+1.87%	6.62	0.51
06/25	1,387	1,387	1,367	1,375	-0.36%	6,000	73億1500万	+2.69%	6.67	0.52
06/24	1,355	1,380	1,355	1,380	+1.85%	4,900	73億4160万	+3.14%	6.69	0.52
06/23	1,363	1,363	1,355	1,355	-1.74%	1,400	72億860万	+1.5%	6.57	0.51
06/22	1,345	1,379	1,345	1,379	+3.45%	15,500	73億3628万	+3.45%	6.68	0.52
06/19	1,346	1,348	1,333	1,333	0%	5,100	70億9156万	+0.15%	6.46	0.5
06/18	1,349	1,353	1,330	1,333	-1.04%	5,000	70億9156万	+0.15%	6.46	0.5
06/17	1,330	1,347	1,326	1,347	+1.28%	2,200	71億6604万	+1.2%	6.53	0.5
06/16	1,330	1,347	1,325	1,330	+0.23%	7,100	70億7560万	0%	6.45	0.5
06/15	1,325	1,352	1,321	1,327	+0.53%	5,700	70億5964万	-0.23%	6.43	0.5
06/12	1,326	1,326	1,320	1,320	+0.92%	300	70億2240万	-0.75%	6.4	0.49
06/11	1,317	1,317	1,306	1,308	-0.91%	2,900	69億5856万	-1.73%	6.34	0.49
06/10	1,322	1,335	1,320	1,320	-0.15%	2,100	70億2240万	-0.98%	6.4	0.49
06/09	1,320	1,330	1,320	1,322	-0.23%	1,600	70億3304万	-0.9%	6.41	0.5
06/08	1,338	1,338	1,305	1,325	-1.19%	5,100	70億4900万	-0.75%	6.42	0.5
06/05	1,324	1,344	1,314	1,341	+0.83%	3,100	71億3412万	+0.3%	6.5	0.5
06/04	1,321	1,346	1,320	1,330	0%	2,100	70億7560万	-0.67%	6.45	0.5
06/03	1,302	1,337	1,299	1,330	+1.84%	7,100	70億7560万	-0.89%	6.45	0.5
06/02	1,322	1,322	1,306	1,306	-1.95%	3,100	69億4792万	-2.83%	6.33	0.49
06/01	1,349	1,349	1,332	1,332	-2.2%	1,300	70億8624万	-1.11%	6.46	0.5
05/29	1,362	1,364	1,310	1,362	+1.79%	2,500	72億4584万	+0.96%	6.6	0.51
05/28	1,341	1,341	1,338	1,338	-0.89%	200	71億1816万	-0.96%	6.49	0.5
05/27	1,360	1,361	1,350	1,350	-0.15%	2,400	71億8200万	-0.07%	6.54	0.51
05/26	1,355	1,369	1,352	1,352	+0.15%	800	71億9264万	+0.07%	6.55	0.51
05/25	1,336	1,357	1,336	1,350	+0.75%	4,300	71億8200万	0%	6.54	0.51
05/22	1,329	1,340	1,323	1,340	+0.9%	2,800	71億2880万	-0.67%	6.5	0.5
05/21	1,329	1,329	1,311	1,328	+1.45%	2,000	70億6496万	-1.48%	6.44	0.5
05/20	1,310	1,318	1,309	1,309	-0.08%	1,300	69億6388万	-2.82%	6.35	0.49
05/19	1,316	1,343	1,306	1,310	-0.76%	2,600	69億6920万	-2.82%	6.35	0.49
05/18	1,344	1,344	1,320	1,320	-1.79%	3,100	70億2240万	-2.15%	6.4	0.49
05/15	1,325	1,353	1,323	1,344	+1.05%	1,500	71億5008万	-0.37%	6.51	0.5
05/14	1,323	1,353	1,322	1,330	-0.37%	1,000	70億7560万	-1.34%	6.45	0.5
05/13	1,333	1,335	1,333	1,335	+0.45%	500	71億220万	-0.89%	6.47	0.5
05/12	1,325	1,329	1,325	1,329	+0.76%	1,500	70億7028万	-1.19%	6.44	0.5
05/11	1,338	1,345	1,318	1,319	-1.42%	3,700	70億1708万	-1.93%	6.39	0.49
05/08	1,360	1,360	1,331	1,338	-1.11%	3,300	71億1816万	-0.45%	6.49	0.5
05/07	1,351	1,368	1,347	1,353	+0.22%	19,300	71億9796万	+0.82%	6.56	0.51
05/01	1,354	1,372	1,350	1,350	-0.3%	1,500	71億8200万	+0.45%	6.54	0.51
04/30	1,383	1,383	1,354	1,354	-2.1%	1,400	72億328万	+0.74%	6.56	0.51
04/28	1,382	1,389	1,379	1,383	-0.43%	3,200	73億5756万	+2.9%	6.7	0.52
04/27	1,405	1,405	1,360	1,389	-1.14%	11,100	73億8948万	+3.5%	6.73	0.52
04/24	1,368	1,405	1,366	1,405	+2.7%	9,300	74億7460万	+5.01%	6.81	0.53
04/23	1,396	1,396	1,365	1,368	-0.87%	3,000	72億7776万	+2.47%	6.63	0.51
04/22	1,394	1,396	1,380	1,380	-0.79%	3,600	73億4160万	+3.45%	6.69	0.52
04/21	1,389	1,394	1,375	1,391	-1%	6,900	74億12万	+4.51%	6.74	0.52
04/20	1,402	1,434	1,375	1,405	+4.15%	24,800	74億7460万	+5.8%	6.81	0.53
04/17	1,333	1,349	1,323	1,349	+1.28%	3,100	71億7668万	+1.81%	6.54	0.51

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	1,189 2,378 12/19	724 1,447 2/10	1,680,600 840,300 12/17	61億4713万	38億4902万	47億7736万 3/31
2016年 3月期	975 1,948 4/23 1,949 4/22	502 1,004 3/31	117,600 58,800 4/22	51億8168万	26億7064万	26億9186万 3/31
2017年 3月期	550 1,099 12/20	394 787 7/8	64,200 32,100 4/13	29億2334万	20億9342万	28億358万 3/30
2018年 3月期	1,227 2,453 1/25	475 950 4/17	77,400 38,700 1/23	65億2498万	25億2700万	42億1331万 3/30
2019年 3月期	872 1,744 6/21	476 951 12/25	23,200 11,600 4/23	46億3904万	25億2966万	26億6523万 3/29
2020年 3月期	545 1,090 12/25	362 723 3/16	19,400 9,700 1/24	28億9940万	19億2318万	22億1305万 3/31
2021年 3月期	909 1,817 3/19	408 815 4/14	394,200 197,100 10/23	48億3322万	21億6790万	46億4413万 3/31
2022年 3月期	1,251 2,501 4/27	826 3/8	57,800 28,900 4/27	66億5266万	43億9432万	50億3772万 3/31
2023年 3月期	949 4/5 4/1	720 12/21 12/13	27,500 7/20	50億4868万	38億3040万	40億38万 3/30
2024年 3月期	1,569 3/25	772 4/4	40,000 1/24	83億4708万	41億704万	74億7032万 3/29
2025年 3月期	1,551 4/22	1,023 8/5	67,400 4/22	82億5132万	54億4236万	56億4879万 3/31
2026年 3月期	1,428 3/3 2/25	900 4/7	47,000 4/9	75億9696万	47億8800万	66億2607万 3/31
最新	1,958 2026/9/11		4,100	104億1656万

今村証券（7175）の時価総額の推移

2026/04/17～2026/09/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート