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
10/02	2,059	2,059	1,931	1,977	-4.03%	15,700	-	-1.84%	-	-
10/01	2,061	2,075	2,050	2,060	+0.24%	2,000	-	+2.49%	-	-
09/30	2,101	2,101	2,039	2,055	-2.19%	4,900	-	+2.49%	-	-
09/29	2,165	2,165	2,025	2,101	-2.37%	7,900	-	+5.21%	-	-
09/28	2,136	2,181	2,130	2,152	+0.14%	15,900	-	+8.36%	-	-
09/25	2,111	2,149	2,111	2,149	+1.75%	5,200	-	+9.2%	-	-
09/24	2,153	2,180	2,103	2,112	-3.21%	30,900	-	+8.25%	-	-
09/18	2,149	2,220	2,060	2,182	+1.07%	51,100	-	+12.76%	-	-
09/17	2,033	2,159	2,033	2,159	+6.78%	55,700	-	+12.68%	-	-
09/16	1,976	2,072	1,966	2,022	+1.81%	43,000	-	+6.53%	-	-
09/15	1,959	1,986	1,912	1,986	+1.9%	4,600	-	+5.36%	-	-
09/14	1,973	1,988	1,933	1,949	-0.46%	4,200	-	+4%	-	-
09/11	1,960	1,978	1,950	1,958	-0.86%	4,100	-	+5.04%	-	-
09/10	1,959	1,990	1,944	1,975	+0.82%	9,200	-	+6.58%	-	-
09/09	1,977	1,977	1,940	1,959	+1.14%	3,000	-	+6.47%	-	-
09/08	1,950	1,974	1,937	1,937	-1.92%	6,600	-	+5.96%	-	-
09/07	1,950	1,980	1,940	1,975	-1.25%	11,900	-	+8.58%	-	-
09/04	1,980	2,000	1,940	2,000	+2.83%	7,500	-	+10.62%	-	-
09/03	1,940	1,998	1,930	1,945	+2.37%	12,600	-	+8.3%	-	-
09/02	1,943	1,967	1,855	1,900	-3.31%	12,000	-	+6.5%	-	-
09/01	1,965	2,020	1,963	1,965	+0.26%	8,400	-	+10.64%	-	-
08/31	2,003	2,011	1,950	1,960	-2.05%	12,600	-	+10.8%	-	-
08/28	1,989	2,035	1,935	2,001	+1.32%	28,300	-	+13.76%	-	-
08/27	1,924	1,992	1,900	1,975	+4.83%	17,000	-	+13.12%	-	-
08/26	1,868	1,907	1,855	1,884	+0.05%	3,200	-	+8.9%	-	-
08/25	1,898	1,898	1,852	1,883	-2.84%	10,600	-	+9.48%	-	-
08/24	1,874	1,938	1,838	1,938	+4.25%	16,600	-	+13.67%	-	-
08/21	1,830	1,860	1,769	1,859	+2.54%	23,100	-	+10.13%	-	-
08/20	1,729	1,813	1,729	1,813	+5.28%	17,700	-	+8.17%	-	-
08/19	1,734	1,735	1,700	1,722	+0.64%	7,200	-	+3.49%	-	-
08/18	1,708	1,730	1,708	1,711	+0.29%	3,000	-	+3.45%	-	-
08/17	1,713	1,720	1,706	1,706	-0.64%	3,600	-	+3.9%	-	-
08/14	1,740	1,750	1,711	1,717	0%	5,000	-	+5.27%	-	-
08/13	1,710	1,739	1,710	1,717	+1%	8,100	-	+6.05%	-	-
08/12	1,711	1,712	1,681	1,700	-0.18%	4,500	-	+5.79%	-	-
08/10	1,700	1,703	1,672	1,703	+0.18%	7,300	-	+6.7%	-	-
08/07	1,700	1,724	1,675	1,700	+1.43%	4,700	-	+7.32%	-	-
08/06	1,656	1,685	1,650	1,676	+1.21%	4,100	-	+6.68%	-	-
08/05	1,660	1,677	1,633	1,656	-0.24%	11,000	-	+6.15%	-	-
08/04	1,683	1,692	1,660	1,660	-2.92%	7,400	-	+7.24%	-	-
08/03	1,695	1,739	1,691	1,710	+0.12%	6,300	-	+11.33%	-	-
07/31	1,763	1,763	1,672	1,708	+1.49%	7,400	-	+12.22%	-	-
07/30	1,655	1,750	1,655	1,683	+2%	8,700	-	+11.6%	-	-
07/29	1,710	1,785	1,650	1,650	-2.88%	26,700	-	+10.29%	-	-
07/28	1,809	1,809	1,617	1,699	-4.92%	24,700	-	+14.41%	-	-
07/27	1,880	1,880	1,732	1,787	+3.9%	62,500	-	+21.4%	-	-
07/24	1,675	1,720	1,636	1,720	+3.12%	20,600	-	+18.29%	-	-
07/23	1,590	1,668	1,581	1,668	+4.91%	23,300	-	+15.99%	-	-
07/22	1,634	1,634	1,565	1,590	-2.39%	39,700	-	+11.58%	-	-
07/21	1,565	1,640	1,550	1,629	+8.96%	33,200	-	+15.12%	-	-
07/17	1,524	1,565	1,480	1,495	-1.97%	7,400	-	+6.56%	-	-
07/16	1,537	1,567	1,500	1,525	-2.62%	8,900	-	+9.24%	-	-
07/15	1,517	1,566	1,509	1,566	+4.4%	15,700	-	+12.91%	-	-
07/14	1,465	1,500	1,464	1,500	+2.39%	7,200	-	+8.93%	-	-
07/13	1,459	1,472	1,444	1,465	+2.45%	9,200	-	+6.93%	-	-
07/10	1,420	1,430	1,406	1,430	+0.7%	3,200	-	+4.76%	-	-
07/09	1,413	1,427	1,410	1,420	-0.56%	4,000	-	+4.34%	-	-
07/08	1,412	1,436	1,401	1,428	+1.06%	7,100	-	+5.23%	-	-
07/07	1,420	1,450	1,410	1,413	-0.35%	8,600	-	+4.43%	-	-
07/06	1,390	1,426	1,370	1,418	+1%	23,500	-	+5.11%	-	-
07/03	1,381	1,420	1,380	1,404	+1.67%	21,200	-	+4.31%	-	-
07/02	1,386	1,393	1,360	1,381	-0.22%	13,700	-	+2.75%	-	-
07/01	1,378	1,384	1,370	1,384	+1.62%	17,000	-	+3.13%	-	-
06/30	1,375	1,375	1,362	1,362	+0.52%	400	-	+1.57%	-	-
06/29	1,354	1,370	1,354	1,355	-0.73%	1,400	-	+1.04%	-	-
06/26	1,367	1,387	1,357	1,365	-0.73%	4,500	-	+1.87%	-	-
06/25	1,387	1,387	1,367	1,375	-0.36%	6,000	-	+2.69%	-	-
06/24	1,355	1,380	1,355	1,380	+1.85%	4,900	-	+3.14%	-	-
06/23	1,363	1,363	1,355	1,355	-1.74%	1,400	-	+1.5%	-	-
06/22	1,345	1,379	1,345	1,379	+3.45%	15,500	-	+3.45%	-	-
06/19	1,346	1,348	1,333	1,333	0%	5,100	-	+0.15%	-	-
06/18	1,349	1,353	1,330	1,333	-1.04%	5,000	-	+0.15%	-	-
06/17	1,330	1,347	1,326	1,347	+1.28%	2,200	-	+1.2%	-	-
06/16	1,330	1,347	1,325	1,330	+0.23%	7,100	-	0%	-	-
06/15	1,325	1,352	1,321	1,327	+0.53%	5,700	-	-0.23%	-	-
06/12	1,326	1,326	1,320	1,320	+0.92%	300	-	-0.75%	-	-
06/11	1,317	1,317	1,306	1,308	-0.91%	2,900	-	-1.73%	-	-
06/10	1,322	1,335	1,320	1,320	-0.15%	2,100	-	-0.98%	-	-
06/09	1,320	1,330	1,320	1,322	-0.23%	1,600	-	-0.9%	-	-
06/08	1,338	1,338	1,305	1,325	-1.19%	5,100	-	-0.75%	-	-
06/05	1,324	1,344	1,314	1,341	+0.83%	3,100	-	+0.3%	-	-
06/04	1,321	1,346	1,320	1,330	0%	2,100	-	-0.67%	-	-
06/03	1,302	1,337	1,299	1,330	+1.84%	7,100	-	-0.89%	-	-
06/02	1,322	1,322	1,306	1,306	-1.95%	3,100	-	-2.83%	-	-
06/01	1,349	1,349	1,332	1,332	-2.2%	1,300	-	-1.11%	-	-
05/29	1,362	1,364	1,310	1,362	+1.79%	2,500	-	+0.96%	-	-
05/28	1,341	1,341	1,338	1,338	-0.89%	200	-	-0.96%	-	-
05/27	1,360	1,361	1,350	1,350	-0.15%	2,400	-	-0.07%	-	-
05/26	1,355	1,369	1,352	1,352	+0.15%	800	-	+0.07%	-	-
05/25	1,336	1,357	1,336	1,350	+0.75%	4,300	-	0%	-	-
05/22	1,329	1,340	1,323	1,340	+0.9%	2,800	-	-0.67%	-	-
05/21	1,329	1,329	1,311	1,328	+1.45%	2,000	-	-1.48%	-	-
05/20	1,310	1,318	1,309	1,309	-0.08%	1,300	-	-2.82%	-	-
05/19	1,316	1,343	1,306	1,310	-0.76%	2,600	-	-2.82%	-	-
05/18	1,344	1,344	1,320	1,320	-1.79%	3,100	-	-2.15%	-	-
05/15	1,325	1,353	1,323	1,344	+1.05%	1,500	-	-0.37%	-	-
05/14	1,323	1,353	1,322	1,330	-0.37%	1,000	-	-1.34%	-	-
05/13	1,333	1,335	1,333	1,335	+0.45%	500	-	-0.89%	-	-
05/12	1,325	1,329	1,325	1,329	+0.76%	1,500	-	-1.19%	-	-
05/11	1,338	1,345	1,318	1,319	-1.42%	3,700	-	-1.93%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+11.56% 3/2	-6.12% 1/27
2016年 3月期	975 1,949 4/22	502 1,004 3/31	117,600 58,800 4/22	51億8434万	26億7064万	+6.15% 10/7	-22.52% 2/17
2017年 3月期	550 1,099 12/20	394 788 7/12 787 7/8	64,200 32,100 4/13	29億2334万	20億9608万	+16.4% 12/9	-15.65% 6/16
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	+37.42% 1/24	-13.46% 3/28
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	+10.28% 6/20	-30.17% 12/25
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	+15.03% 4/23	-19.35% 3/13
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	+58.1% 10/23	-6.03% 8/7
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	+9.5% 5/11	-10.82% 3/8
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	+6.4% 2/24	-7.4% 5/16
2024年 3月期	1,569 3/25	772 4/4	40,000 1/24	83億4708万	41億704万	+19.53% 3/26	-6.66% 10/31
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	+5.2% 7/9	-27.02% 8/5
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	+7.63% 1/13	-5.41% 3/9
最新	1,977 2026/10/2		15,700	105億1764万		-1.84% 2,014

年間値上がり率

2015/12/30 vs 2014/12/30: -7%（0.93倍）
2016/12/30 vs 2015/12/30: -33%（0.67倍）
2017/12/29 vs 2016/12/30: 58%（1.58倍）
2018/12/28 vs 2017/12/29: -33%（0.67倍）
2019/12/30 vs 2018/12/28: -7%（0.93倍）
2020/12/30 vs 2019/12/30: 42%（1.42倍）
2021/12/30 vs 2020/12/30: 38%（1.38倍）
2022/12/30 vs 2021/12/30: -24%（0.76倍）
2023/12/29 vs 2022/12/30: 42%（1.42倍）
2024/12/30 vs 2023/12/29: 9%（1.09倍）
2025/12/30 vs 2024/12/30: 8%（1.08倍）
2026/10/02 vs 2025/12/30: 61%（1.61倍）
過去安値 362円（2020/03/16）: 447%（5.47倍）
1,977円（10/2）

今村証券（7175）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート