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
09/28	2,651	2,674	2,630	2,630	-1.13%	4,351,200	-	-0.11%	-	-
09/25	2,642	2,672	2,637	2,660	+1.22%	3,462,800	-	+1.18%	-	-
09/24	2,648	2,655	2,622	2,628	-0.19%	3,296,500	-	+0.08%	-	-
09/18	2,674	2,690	2,633	2,633	-2.01%	5,432,300	-	+0.38%	-	-
09/17	2,643	2,687	2,643	2,687	+2.32%	2,967,100	-	+2.52%	-	-
09/16	2,648	2,664	2,623	2,626	-0.11%	2,093,100	-	+0.38%	-	-
09/15	2,650	2,656	2,615	2,629	-0.76%	2,033,600	-	+0.57%	-	-
09/14	2,619	2,650	2,602	2,649	+1.11%	3,128,700	-	+1.34%	-	-
09/11	2,540	2,626	2,530	2,620	+2.3%	5,009,300	-	+0.34%	-	-
09/10	2,520	2,572	2,520	2,561	+0.2%	3,838,600	-	-1.73%	-	-
09/09	2,525	2,569	2,520	2,556	+0.63%	4,725,300	-	-1.81%	-	-
09/08	2,597	2,599	2,540	2,540	-3.82%	5,270,400	-	-2.46%	-	-
09/07	2,640	2,661	2,638	2,641	+0.11%	2,548,900	-	+1.3%	-	-
09/04	2,660	2,685	2,635	2,638	-0.64%	3,927,600	-	+1.07%	-	-
09/03	2,684	2,711	2,655	2,655	-0.41%	3,607,700	-	+1.41%	-	-
09/02	2,670	2,686	2,646	2,666	-2.56%	4,240,000	-	+1.56%	-	-
09/01	2,693	2,749	2,686	2,736	+2.55%	3,360,700	-	+4.19%	-	-
08/31	2,657	2,681	2,645	2,668	+1.1%	3,947,600	-	+1.72%	-	-
08/28	2,596	2,653	2,593	2,639	+2.09%	4,078,100	-	+0.76%	-	-
08/27	2,610	2,632	2,585	2,585	-1.56%	4,365,800	-	-1.22%	-	-
08/26	2,611	2,651	2,611	2,626	+0.5%	3,260,300	-	+0.34%	-	-
08/25	2,650	2,658	2,612	2,613	-1.62%	3,236,000	-	-0.11%	-	-
08/24	2,659	2,668	2,618	2,656	0%	3,050,800	-	+1.65%	-	-
08/21	2,636	2,675	2,635	2,656	+0.84%	4,747,600	-	+1.88%	-	-
08/20	2,569	2,649	2,560	2,634	+4.57%	5,673,400	-	+1.27%	-	-
08/19	2,590	2,595	2,519	2,519	-2.7%	5,426,100	-	-2.93%	-	-
08/18	2,557	2,589	2,539	2,589	+1.21%	3,471,400	-	-0.15%	-	-
08/17	2,585	2,595	2,558	2,558	-0.97%	3,250,600	-	-1.24%	-	-
08/14	2,550	2,583	2,536	2,583	+0.98%	4,756,500	-	-0.15%	-	-
08/13	2,585	2,603	2,530	2,558	-0.97%	4,723,900	-	-1.04%	-	-
08/12	2,640	2,643	2,583	2,583	-1.22%	4,901,000	-	-0.08%	-	-
08/10	2,568	2,620	2,535	2,615	+1.83%	3,529,800	-	+1.16%	-	-
08/07	2,505	2,579	2,502	2,568	+2.11%	4,527,300	-	-0.5%	-	-
08/06	2,466	2,542	2,462	2,515	+1.58%	8,242,000	-	-2.48%	-	-
08/05	2,600	2,654	2,444	2,476	-4.18%	11,544,300	-	-3.81%	-	-
08/04	2,622	2,634	2,568	2,584	-1.3%	3,979,600	-	+0.51%	-	-
08/03	2,666	2,670	2,567	2,618	-3.61%	5,392,100	-	+2.11%	-	-
07/31	2,717	2,772	2,699	2,716	-3.79%	6,220,800	-	+6.3%	-	-
07/30	2,850	2,882	2,762	2,823	-0.91%	4,919,300	-	+11.01%	-	-
07/29	2,730	2,850	2,714	2,849	+6.31%	7,866,200	-	+12.83%	-	-
07/28	2,664	2,709	2,658	2,680	+0.6%	5,583,900	-	+6.94%	-	-
07/27	2,600	2,664	2,589	2,664	+4.18%	4,649,900	-	+6.73%	-	-
07/24	2,586	2,594	2,545	2,557	-2.11%	3,741,700	-	+2.81%	-	-
07/23	2,591	2,612	2,579	2,612	+1.12%	2,843,400	-	+4.98%	-	-
07/22	2,596	2,624	2,578	2,583	-0.31%	3,729,500	-	+3.86%	-	-
07/21	2,525	2,602	2,525	2,591	+2.25%	3,650,800	-	+4.22%	-	-
07/17	2,530	2,545	2,505	2,534	+0.6%	3,810,700	-	+1.97%	-	-
07/16	2,501	2,541	2,489	2,519	+0.76%	3,542,900	-	+1.45%	-	-
07/15	2,493	2,503	2,484	2,500	+0.56%	1,988,900	-	+0.77%	-	-
07/14	2,507	2,508	2,470	2,486	+0.44%	2,371,100	-	+0.12%	-	-
07/13	2,520	2,521	2,475	2,475	-0.72%	1,745,100	-	-0.36%	-	-
07/10	2,489	2,511	2,481	2,493	+0.16%	3,320,300	-	+0.32%	-	-
07/09	2,491	2,512	2,473	2,489	-1.43%	2,877,200	-	+0.24%	-	-
07/08	2,557	2,570	2,518	2,525	-1.9%	3,327,600	-	+1.69%	-	-
07/07	2,596	2,609	2,557	2,574	-0.62%	3,556,000	-	+3.75%	-	-
07/06	2,535	2,616	2,525	2,590	+2.94%	4,076,900	-	+4.65%	-	-
07/03	2,552	2,562	2,508	2,516	+0.56%	2,899,900	-	+1.9%	-	-
07/02	2,443	2,518	2,438	2,502	+3.99%	4,179,900	-	+1.46%	-	-
07/01	2,405	2,436	2,399	2,406	+0.67%	3,400,900	-	-2.35%	-	-
06/30	2,422	2,426	2,370	2,390	-0.5%	3,811,000	-	-3.04%	-	-
06/29	2,430	2,430	2,371	2,402	+0.04%	8,785,900	-	-2.71%	-	-
06/26	2,401	2,407	2,370	2,401	-0.04%	3,103,100	-	-2.83%	-	-
06/25	2,370	2,421	2,365	2,402	+1.14%	3,209,100	-	-2.87%	-	-
06/24	2,415	2,416	2,372	2,375	-0.71%	3,163,600	-	-4.08%	-	-
06/23	2,428	2,443	2,392	2,392	-1.48%	4,161,400	-	-3.51%	-	-
06/22	2,445	2,466	2,401	2,428	-0.53%	3,960,600	-	-2.14%	-	-
06/19	2,498	2,524	2,437	2,441	-5.28%	8,465,900	-	-1.53%	-	-
06/18	2,583	2,596	2,540	2,577	-0.23%	4,006,800	-	+3.74%	-	-
06/17	2,570	2,602	2,569	2,583	+0.7%	4,323,900	-	+4.28%	-	-
06/16	2,520	2,565	2,507	2,565	-0.12%	3,742,900	-	+3.93%	-	-
06/15	2,513	2,585	2,505	2,568	+3.8%	3,616,600	-	+4.52%	-	-
06/12	2,519	2,534	2,468	2,474	-0.24%	4,481,200	-	+1.1%	-	-
06/11	2,486	2,512	2,472	2,480	-2.21%	4,194,500	-	+1.56%	-	-
06/10	2,573	2,582	2,524	2,536	+0.52%	4,577,600	-	+4.06%	-	-
06/09	2,530	2,562	2,509	2,523	+1.2%	3,875,000	-	+3.83%	-	-
06/08	2,462	2,535	2,462	2,493	+1.55%	5,206,600	-	+2.89%	-	-
06/05	2,487	2,501	2,444	2,455	-0.81%	3,541,800	-	+1.4%	-	-
06/04	2,453	2,524	2,453	2,475	+0.16%	3,891,200	-	+2.23%	-	-
06/03	2,440	2,492	2,437	2,471	+1.31%	4,327,100	-	+2.15%	-	-
06/02	2,366	2,449	2,360	2,439	+0.7%	5,157,700	-	+0.74%	-	-
06/01	2,441	2,451	2,373	2,422	-0.82%	5,301,000	-	-0.04%	-	-
05/29	2,450	2,488	2,442	2,442	-0.97%	12,101,700	-	+0.54%	-	-
05/28	2,476	2,488	2,442	2,466	+1.19%	4,350,700	-	+1.31%	-	-
05/27	2,446	2,470	2,424	2,437	-1.18%	4,428,600	-	0%	-	-
05/26	2,465	2,468	2,434	2,466	+0.04%	2,592,700	-	+1.02%	-	-
05/25	2,483	2,498	2,445	2,465	+0.98%	2,865,500	-	+0.9%	-	-
05/22	2,480	2,489	2,439	2,441	-2.09%	4,287,200	-	-0.2%	-	-
05/21	2,453	2,508	2,450	2,493	+2.3%	4,250,900	-	+1.8%	-	-
05/20	2,460	2,472	2,431	2,437	-0.53%	3,676,600	-	-0.57%	-	-
05/19	2,360	2,451	2,357	2,450	+2.73%	4,511,300	-	-0.2%	-	-
05/18	2,418	2,462	2,362	2,385	-7.13%	7,555,900	-	-3.09%	-	-
05/15	2,446	2,718	2,436	2,568	+6.91%	18,708,400	-	+4.14%	-	-
05/14	2,347	2,402	2,338	2,402	+2.39%	5,088,500	-	-2.52%	-	-
05/13	2,291	2,349	2,266	2,346	+2.53%	4,376,700	-	-5.02%	-	-
05/12	2,280	2,326	2,265	2,288	-1.38%	4,789,700	-	-7.59%	-	-
05/11	2,330	2,390	2,248	2,320	-1.61%	7,079,200	-	-6.71%	-	-
05/08	2,374	2,399	2,348	2,358	+0.64%	4,523,700	-	-5.45%	-	-
05/07	2,372	2,380	2,327	2,343	-1.14%	5,656,100	-	-6.2%	-	-
05/01	2,335	2,381	2,335	2,370	+0.85%	3,566,700	-	-5.5%	-	-
04/30	2,371	2,378	2,338	2,350	-3.65%	5,538,800	-	-6.63%	-	-

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 3月期	493 3/30	311 10/5	22,398,000 2/4	-	-	3789億666万 3/31
2011年 3月期	758 2/4	435 8/12	26,171,000 10/27	5934億1167万	3405億4627万	4196億1564万 3/31
2012年 3月期	697 3/15	402 11/25 11/24	27,341,000 2/20	5456億5690万	3147億1173万	5206億522万 3/30
2013年 3月期	1,609 3/11	545 8/3	19,222,000 5/9	1兆2596億	4266億6142万	1兆1437億 3/29
2014年 3月期	3,090 1/9	1,330 4/2	23,501,000 5/23	2兆4190億	1兆412億	2兆1788億 3/31
2015年 3月期	4,617 12/8	2,380 5/21	15,692,600 11/4	3兆6144億	1兆8632億	3兆1145億 3/31
2016年 3月期	5,223 12/2	3,411 2/12	12,713,000 1/29	4兆889億	2兆6703億	3兆1020億 3/31
2017年 3月期	5,016 1/5	3,252 7/6	14,017,100 11/9	3兆8581億	2兆5458億	3兆1303億 3/31
2018年 3月期	4,297 5/2	3,400 12/21	24,597,300 12/20	3兆3051億	2兆6151億	2兆6735億 3/30
2019年 3月期	3,736 5/2	2,209 12/25	10,981,000 10/24	2兆8736億	1兆6991億	1兆9345億 3/29
2020年 3月期	3,184 9/27	1,876 3/23	10,407,800 3/13	2兆4490億	1兆4429億	1兆5903億 3/31
2021年 3月期	2,684 6/8	1,672 4/6	11,888,000 2/5	2兆644億	1兆2860億	1兆6901億 3/31
2022年 3月期	2,413 11/17	1,665 3/8	7,672,100 2/8	1兆8560億	1兆2806億	1兆4939億 3/31
2023年 3月期	2,684 9/12	1,739 4/15	12,197,100 8/3	2兆644億	1兆3375億	1兆6221億 3/31
2024年 3月期	3,512 3/27	2,023 4/6	14,632,600 11/2	2兆6477億	1兆5560億	2兆5921億 3/29
2025年 3月期	3,614 7/4	2,167 8/5	16,692,400 11/1	2兆7246億	1兆6337億	1兆9335億 3/31
2026年 3月期	3,642 12/16	2,174 4/7	19,459,400 7/23	2兆6697億	1兆5936億	1兆7771億 3/31
最新	2,630 2026/9/28		4,351,200	1兆8865億

SUBARU（7270）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート