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
08/21	2,142	2,152	2,110	2,123	-0.98%	210,600	864億2873万	+1.53%	11.89	3.21
08/20	2,089	2,151	2,077	2,144	+2.63%	126,600	872億8366万	+2.53%	12.01	3.24
08/19	2,060	2,089	2,040	2,089	+1.21%	291,600	850億4457万	0%	11.7	3.16
08/18	2,103	2,103	2,063	2,064	-2.13%	108,200	840億2680万	-1.1%	11.56	3.12
08/17	2,120	2,128	2,095	2,109	-1.17%	175,300	858億5878万	+0.96%	11.81	3.19
08/14	2,135	2,170	2,123	2,134	-0.56%	163,500	868億7655万	+2.15%	11.95	3.23
08/13	2,150	2,175	2,123	2,146	-1.78%	279,800	873億6508万	+2.73%	12.02	3.25
08/12	2,164	2,265	2,142	2,185	+3.7%	865,000	889億5279万	+4.5%	12.24	3.3
08/10	2,150	2,160	2,092	2,107	-1.08%	367,200	857億7736万	+0.81%	11.8	3.19
08/07	2,120	2,134	2,113	2,130	+0.47%	127,300	867億1371万	+1.87%	11.93	3.22
08/06	2,137	2,153	2,113	2,120	-0.8%	177,200	863億660万	+1.39%	11.87	3.21
08/05	2,100	2,141	2,100	2,137	+3.34%	197,400	869億9868万	+2.25%	11.97	3.23
08/04	2,048	2,074	2,041	2,068	+1.32%	156,100	841億8965万	-0.96%	11.58	3.13
08/03	2,050	2,055	1,996	2,041	-0.49%	227,000	830億9046万	-2.2%	11.43	3.09
07/31	2,042	2,065	2,016	2,051	-0.19%	119,700	834億9756万	-1.63%	11.49	3.1
07/30	2,018	2,055	2,001	2,055	+0.64%	212,700	836億6041万	-1.3%	11.51	3.11
07/29	2,036	2,057	2,026	2,042	+1.04%	145,200	831億3117万	-1.73%	11.44	3.09
07/28	2,068	2,070	2,021	2,021	-1.89%	136,300	822億7624万	-2.56%	11.32	3.06
07/27	2,031	2,067	2,021	2,060	+2.18%	145,800	838億6396万	-0.58%	11.54	3.12
07/24	2,000	2,016	1,973	2,016	-0.3%	171,400	820億7269万	-2.37%	11.29	3.05
07/23	2,051	2,051	2,009	2,022	-2.32%	217,500	823億1696万	-1.99%	11.32	3.06
07/22	2,103	2,105	2,067	2,070	-1.66%	87,900	842億7107万	+0.39%	11.59	3.13
07/21	2,102	2,112	2,092	2,105	+0.38%	134,000	856億9594万	+2.33%	11.79	3.18
07/17	2,121	2,129	2,066	2,097	-1.69%	224,400	853億7026万	+2.29%	11.74	3.17
07/16	2,132	2,143	2,117	2,133	-0.23%	136,100	868億3584万	+4.46%	11.95	3.23
07/15	2,103	2,149	2,103	2,138	+2.2%	190,900	870億3939万	+5.22%	11.97	3.23
07/14	2,060	2,092	2,060	2,092	+2.6%	162,000	851億6670万	+3.46%	11.72	3.16
07/13	2,109	2,115	2,018	2,039	-2.72%	221,700	830億904万	+1.24%	11.42	3.08
07/10	2,130	2,130	2,095	2,096	-0.71%	181,100	853億2954万	+4.33%	11.74	3.17
07/09	2,123	2,141	2,095	2,111	-1.17%	155,600	859億4020万	+5.39%	11.82	3.19
07/08	2,180	2,196	2,123	2,136	-2.91%	202,800	869億5797万	+7.12%	11.96	3.23
07/07	2,163	2,238	2,159	2,200	+1.76%	237,700	895億6345万	+10.89%	12.32	3.33
07/06	2,162	2,176	2,145	2,162	+1.03%	175,400	880億1645万	+9.58%	12.11	3.27
07/03	2,149	2,150	2,123	2,140	+0.8%	144,800	871億2081万	+8.96%	11.99	3.24
07/02	2,136	2,157	2,120	2,123	+1.38%	211,700	864億2873万	+8.32%	11.89	3.21
07/01	2,080	2,123	2,069	2,094	+0.67%	218,500	852億4812万	+7%	11.73	3.17
06/30	2,060	2,104	2,047	2,080	+0.97%	289,900	846億7817万	+6.29%	11.65	3.17
06/29	2,005	2,065	2,003	2,060	+3.94%	306,700	838億6396万	+5.21%	11.54	3.14
06/26	1,964	1,997	1,964	1,982	+0.35%	178,900	806億8853万	+1.23%	11.1	3.02
06/25	1,972	2,001	1,954	1,975	+1.07%	232,000	804億355万	+0.61%	11.06	3.01
06/24	1,950	1,975	1,940	1,954	+0.83%	238,200	795億4863万	-0.66%	10.94	2.97
06/23	1,961	1,967	1,938	1,938	-1.77%	154,800	788億9726万	-1.52%	10.85	2.95
06/22	1,908	1,978	1,908	1,973	+3.9%	178,500	803億2213万	+0.2%	11.05	3
06/19	1,943	1,946	1,890	1,899	-3.11%	245,600	773億954万	-3.46%	10.64	2.89
06/18	1,986	2,006	1,960	1,960	-1.8%	126,200	797億9289万	-0.36%	10.98	2.98
06/17	1,964	2,009	1,962	1,996	+2.2%	205,100	812億5848万	+1.63%	11.18	3.04
06/16	1,920	1,961	1,917	1,953	+2.09%	319,300	795億792万	-0.46%	10.94	2.97
06/15	1,920	1,940	1,913	1,913	+0.42%	196,300	778億7949万	-2.5%	10.71	2.91
06/12	1,899	1,907	1,877	1,905	+1.44%	298,100	775億5381万	-3.15%	10.67	2.9
06/11	1,889	1,895	1,828	1,878	-0.58%	325,800	764億5462万	-4.43%	10.52	2.86
06/10	1,910	1,937	1,879	1,889	-0.32%	179,000	769億244万	-3.82%	10.58	2.87
06/09	1,917	1,930	1,883	1,895	-0.37%	280,700	771億4670万	-3.46%	10.61	2.88
06/08	1,929	1,953	1,892	1,902	-2.46%	297,900	774億3168万	-3.01%	10.65	2.89
06/05	1,921	1,975	1,921	1,950	+3.67%	315,600	793億8579万	-0.46%	10.92	2.97
06/04	1,892	1,898	1,864	1,881	-0.69%	261,300	765億7675万	-3.69%	10.53	2.86
06/03	1,911	1,919	1,872	1,894	-1.97%	402,100	771億599万	-2.82%	10.61	2.88
06/02	1,932	1,952	1,895	1,932	-0.62%	301,800	786億5300万	-0.67%	10.82	2.94
06/01	2,028	2,036	1,944	1,944	-4%	252,400	791億4152万	+0.21%	10.89	2.96
05/29	2,040	2,077	2,025	2,025	-1.7%	221,900	824億3909万	+4.65%	11.34	3.08
05/28	2,066	2,070	2,040	2,060	-0.96%	254,300	838億6396万	+6.9%	11.54	3.14
05/27	2,091	2,112	2,061	2,080	-0.95%	308,800	846億7817万	+8.45%	11.65	3.17
05/26	2,082	2,123	2,072	2,100	+0.86%	359,100	854億9239万	+10.12%	11.76	3.2
05/25	2,100	2,102	2,030	2,082	-0.86%	363,200	847億5960万	+9.81%	11.66	3.17
05/22	2,106	2,110	2,067	2,100	+1.79%	387,800	854億9239万	+11.35%	11.76	3.2
05/21	2,038	2,076	2,030	2,063	+3.72%	398,000	839億8609万	+10.09%	11.55	3.14
05/20	1,980	1,989	1,957	1,989	+0.96%	416,300	809億7350万	+6.65%	11.14	3.03
05/19	1,930	1,977	1,910	1,970	+3.52%	374,800	802億	+6.09%	11.03	3
05/18	1,935	1,946	1,872	1,903	-1.04%	263,300	774億7239万	+2.81%	10.66	2.9
05/15	1,900	1,937	1,894	1,923	+2.07%	334,100	782億8660万	+4.17%	10.77	2.93
05/14	1,941	1,975	1,875	1,884	-3.24%	542,000	766億9888万	+2.34%	10.55	2.87
05/13	1,970	1,993	1,929	1,947	+0.46%	520,900	792億6366万	+6.1%	10.9	2.96
05/12	2,025	2,035	1,915	1,938	-5.56%	1,061,800	788億9726万	+6.08%	10.85	2.95
05/11	1,876	2,240	1,860	2,052	+11.28%	3,597,500	835億3828万	+12.81%	11.49	3.12
05/08	1,830	1,875	1,815	1,844	-0.05%	294,700	750億7046万	+2.22%	10.33	2.81
05/07	1,873	1,890	1,833	1,845	-1.02%	310,100	751億1117万	+2.73%	10.33	2.81
05/01	1,842	1,880	1,832	1,864	+1.19%	250,000	758億8467万	+4.13%	10.44	2.84
04/30	1,842	1,871	1,833	1,842	-0.91%	229,500	749億8904万	+3.31%	10.32	2.8
04/28	1,803	1,859	1,798	1,859	+2.93%	313,000	756億8112万	+4.61%	10.41	2.83
04/27	1,769	1,807	1,762	1,806	+2.09%	184,400	735億2345万	+2.09%	10.11	2.75
04/24	1,782	1,789	1,752	1,769	-1.83%	212,200	720億1716万	+0.4%	9.91	2.69
04/23	1,800	1,828	1,792	1,802	+0.22%	250,900	733億6061万	+2.39%	10.09	2.74
04/22	1,817	1,824	1,776	1,798	-1.43%	203,200	731億9777万	+2.22%	10.07	2.74
04/21	1,837	1,848	1,810	1,824	-0.38%	210,800	742億5624万	+3.87%	10.22	2.78
04/20	1,843	1,843	1,823	1,831	+0.38%	146,600	745億4122万	+4.45%	10.25	2.79
04/17	1,820	1,838	1,820	1,824	-0.05%	118,400	742億5624万	+4.17%	10.22	2.78
04/16	1,830	1,854	1,815	1,825	+0.5%	194,900	742億9695万	+4.35%	10.22	2.78
04/15	1,850	1,852	1,812	1,816	-0.77%	231,400	739億3056万	+3.71%	10.17	2.76
04/14	1,845	1,864	1,829	1,830	+0.94%	210,600	745億51万	+4.39%	10.25	2.79
04/13	1,802	1,822	1,798	1,813	-0.38%	182,100	738億843万	+3.36%	10.15	2.76
04/10	1,806	1,835	1,802	1,820	+1.05%	162,800	740億9340万	+3.64%	10.19	2.77
04/09	1,815	1,824	1,794	1,801	-1.37%	116,100	733億1990万	+2.5%	10.09	2.74
04/08	1,815	1,832	1,809	1,826	+2.82%	182,700	743億3767万	+3.93%	10.23	2.78
04/07	1,784	1,810	1,774	1,776	-0.45%	124,300	723億213万	+1.02%	9.95	2.7
04/06	1,752	1,788	1,751	1,784	+2.29%	193,600	726億2782万	+1.36%	9.99	2.72
04/03	1,759	1,761	1,736	1,744	0%	134,400	709億9939万	-1.02%	9.77	2.65
04/02	1,746	1,781	1,730	1,744	-0.11%	224,800	709億9939万	-1.3%	9.77	2.65
04/01	1,698	1,746	1,692	1,746	+4.74%	180,400	710億8081万	-1.3%	9.78	2.66
03/31	1,645	1,685	1,634	1,667	+1.83%	287,500	678億6467万	-5.87%	10.68	2.57
03/30	1,629	1,642	1,609	1,637	-3.48%	293,100	666億4335万	-7.88%	10.49	2.52
03/27	1,685	1,706	1,676	1,696	+0.65%	226,100	690億4528万	-5.09%	10.87	2.61

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
2018年 3月期	515 3,090 1/22 3,090 1/18	369 2,213 12/21	11,427,000 1,904,500 12/22	187億2540万	134億1078万	169億740万 3/30
2019年 3月期	905 5,430 10/22	443 2,658 5/17	4,800,000 800,000 12/19	329億580万	161億748万	253億4630万 3/29
2020年 3月期	847 2,540 11/20	378 1,133 3/23	2,900,100 966,700 8/9	335億6533万	149億8562万	206億5303万 3/31
2021年 3月期	869 2,608 2/3	408 1,225 4/6	1,140,900 380,300 4/30	346億5090万	162億736万	308億8830万 3/31
2022年 3月期	1,448 4,345 2/17	796 2,387 4/21	906,900 302,300 11/8	579億9267万	318億2918万	520億3052万 3/31
2023年 3月期	1,983 11/30	1,180 3,540 6/20	1,988,400 9/16	796億8679万	474億1826万	659億1842万 3/31
2024年 3月期	2,091 3/21	1,350 10/24	1,193,700 10/30	846億2396万	544億4248万	780億8358万 3/29
2025年 3月期	2,668 12/2	1,570 8/5	1,149,500 4/30	1079億7548万	635億3879万	791億413万 3/31
2026年 3月期	2,468 8/12	1,609 3/30	1,313,300 11/17	1000億5313万	655億345万	648億2201万 3/31
最新	2,123 2026/8/21		210,600	864億5421万

プレミアグループ（7199）の時価総額の推移

2026/03/27～2026/08/21

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート