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
09/25	400	416	400	416	+3.48%	13,500	-	+5.85%	-	-
09/24	400	403	399	402	+0.75%	8,300	-	+2.55%	-	-
09/18	391	400	391	399	+2.05%	11,900	-	+2.05%	-	-
09/17	393	395	391	391	+0.26%	6,300	-	0%	-	-
09/16	391	392	390	390	-0.26%	1,700	-	-0.51%	-	-
09/15	393	393	390	391	0%	6,200	-	-0.26%	-	-
09/14	390	394	390	391	0%	2,300	-	-0.26%	-	-
09/11	391	393	390	391	0%	6,400	-	-0.26%	-	-
09/10	390	393	390	391	0%	8,500	-	-0.26%	-	-
09/09	395	395	390	391	+0.26%	3,100	-	-0.26%	-	-
09/08	395	395	390	390	-1.27%	1,500	-	-0.51%	-	-
09/07	396	396	386	395	-0.25%	6,800	-	+0.77%	-	-
09/04	391	400	390	396	+0.51%	5,200	-	+1.28%	-	-
09/03	392	407	387	394	+2.34%	16,100	-	+1.03%	-	-
09/02	393	393	384	385	-1.03%	9,600	-	-1.03%	-	-
09/01	387	391	387	389	0%	600	-	0%	-	-
08/31	390	395	389	389	-1.52%	13,100	-	0%	-	-
08/28	389	395	389	395	+1.54%	3,500	-	+1.8%	-	-
08/27	386	397	386	389	+0.26%	2,200	-	+0.26%	-	-
08/26	394	394	388	388	-1.52%	3,300	-	+0.26%	-	-
08/25	393	394	381	394	+1.03%	8,800	-	+1.81%	-	-
08/24	394	394	389	390	0%	1,200	-	+1.04%	-	-
08/21	391	393	390	390	-0.51%	2,100	-	+1.04%	-	-
08/20	394	394	386	392	+0.51%	800	-	+1.55%	-	-
08/19	392	392	384	390	+0.78%	4,700	-	+1.04%	-	-
08/18	391	391	386	387	-1.53%	6,600	-	+0.52%	-	-
08/17	404	404	386	393	-1.26%	20,500	-	+2.08%	-	-
08/14	402	402	389	398	-1.49%	14,900	-	+3.65%	-	-
08/13	408	408	385	404	+1%	38,600	-	+5.21%	-	-
08/12	395	401	391	400	+2.3%	36,500	-	+4.44%	-	-
08/10	407	407	389	391	-0.76%	17,700	-	+2.36%	-	-
08/07	396	400	390	394	-0.76%	11,900	-	+3.41%	-	-
08/06	394	397	392	397	+1.79%	18,000	-	+4.2%	-	-
08/05	385	390	383	390	+2.36%	5,200	-	+2.63%	-	-
08/04	381	381	381	381	0%	1,100	-	+0.26%	-	-
08/03	381	381	379	381	+2.14%	4,200	-	+0.53%	-	-
07/31	371	377	371	373	+0.54%	2,600	-	-1.58%	-	-
07/30	376	376	369	371	-1.59%	4,400	-	-2.11%	-	-
07/29	378	380	375	377	-1.05%	3,700	-	-0.53%	-	-
07/28	380	383	380	381	+0.26%	2,800	-	+0.53%	-	-
07/27	380	380	378	380	0%	7,200	-	+0.26%	-	-
07/24	380	380	375	380	-0.26%	7,700	-	+0.26%	-	-
07/23	385	385	381	381	-0.78%	3,100	-	+0.79%	-	-
07/22	380	385	379	384	+1.05%	2,300	-	+1.59%	-	-
07/21	377	385	377	380	+1.33%	2,500	-	+0.8%	-	-
07/17	383	383	375	375	-2.34%	5,100	-	-0.27%	-	-
07/16	385	385	383	384	-1.03%	5,900	-	+2.13%	-	-
07/15	385	388	384	388	+0.78%	4,700	-	+3.47%	-	-
07/14	381	385	379	385	+1.32%	4,400	-	+2.94%	-	-
07/13	378	381	378	380	+0.26%	8,300	-	+1.88%	-	-
07/10	378	380	378	379	+0.8%	7,000	-	+1.88%	-	-
07/09	377	380	376	376	0%	1,700	-	+1.08%	-	-
07/08	379	383	376	376	-1.05%	5,600	-	+1.08%	-	-
07/07	381	382	379	380	-0.52%	5,200	-	+2.43%	-	-
07/06	382	385	380	382	+0.26%	7,300	-	+2.96%	-	-
07/03	384	385	380	381	+0.26%	3,200	-	+2.97%	-	-
07/02	377	380	376	380	+0.26%	4,800	-	+2.7%	-	-
07/01	379	383	376	379	+1.07%	11,400	-	+2.43%	-	-
06/30	377	377	370	375	+0.27%	4,900	-	+1.08%	-	-
06/29	380	380	373	374	+0.27%	2,800	-	+0.81%	-	-
06/26	379	379	368	373	-1.32%	6,900	-	+0.27%	-	-
06/25	379	379	374	378	+1.07%	3,000	-	+1.34%	-	-
06/24	376	376	373	374	-0.8%	1,100	-	+0.27%	-	-
06/23	373	384	372	377	-0.79%	9,800	-	+1.07%	-	-
06/22	365	380	365	380	+2.98%	4,500	-	+1.88%	-	-
06/19	373	375	368	369	-0.54%	35,000	-	-1.07%	-	-
06/18	367	375	367	371	+0.54%	4,400	-	-0.8%	-	-
06/17	364	384	364	369	+3.36%	9,400	-	-1.34%	-	-
06/16	359	359	357	357	-0.83%	1,100	-	-4.8%	-	-
06/15	369	369	356	360	-2.17%	5,700	-	-4%	-	-
06/12	378	378	367	368	+1.66%	6,100	-	-1.87%	-	-
06/11	358	367	358	362	+0.56%	700	-	-3.47%	-	-
06/10	359	367	358	360	+0.28%	1,400	-	-4%	-	-
06/09	366	373	355	359	-1.91%	10,900	-	-4.27%	-	-
06/08	367	376	366	366	-1.08%	5,900	-	-2.14%	-	-
06/05	370	381	369	370	0%	4,700	-	-1.07%	-	-
06/04	374	376	370	370	+1.09%	6,900	-	-0.8%	-	-
06/03	364	367	364	366	0%	1,000	-	-1.88%	-	-
06/02	377	378	364	366	-3.17%	12,800	-	-1.88%	-	-
06/01	378	378	378	378	-0.26%	1,500	-	+1.34%	-	-
05/29	380	380	378	379	-0.26%	4,100	-	+1.34%	-	-
05/28	381	389	380	380	-1.3%	1,300	-	+1.6%	-	-
05/27	385	385	385	385	-0.77%	500	-	+2.94%	-	-
05/26	391	392	387	388	-2.51%	2,900	-	+3.74%	-	-
05/25	392	398	381	398	+3.65%	5,700	-	+6.42%	-	-
05/22	379	384	378	384	+1.05%	5,100	-	+2.67%	-	-
05/21	386	386	379	380	-1.55%	1,700	-	+1.6%	-	-
05/20	378	386	378	386	+0.26%	4,500	-	+3.21%	-	-
05/19	380	387	376	385	+1.85%	6,200	-	+2.94%	-	-
05/18	391	391	375	378	-1.82%	10,200	-	+1.34%	-	-
05/15	380	385	378	385	+1.85%	6,000	-	+3.22%	-	-
05/14	378	383	377	378	+0.53%	9,100	-	+1.34%	-	-
05/13	381	395	376	376	-0.79%	31,500	-	+1.08%	-	-
05/12	367	395	360	379	+5.57%	17,400	-	+1.88%	-	-
05/11	355	364	352	359	+1.13%	20,100	-	-3.49%	-	-
05/08	353	363	351	355	-1.11%	11,200	-	-4.57%	-	-
05/07	359	369	356	359	-0.55%	4,200	-	-3.49%	-	-
05/01	351	361	349	361	+2.85%	3,300	-	-3.22%	-	-
04/30	350	354	344	351	+0.57%	11,000	-	-5.9%	-	-
04/28	349	350	347	349	+0.29%	14,600	-	-6.68%	-	-

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
2021年 9月期	1,680 6/22	960 7/30	5,812,400 8/4	95億2560万	54億4320万	+29.63% 8/16	-16.07% 7/28
2022年 9月期	1,380 9/30	719 1/28	741,200 2/7	78億2460万	40億7673万	+21.11% 2/8	-29.38% 5/12
2023年 9月期	1,417 11/7	652 8/3	272,000 5/10	80億3439万	36億9684万	+14.24% 3/6	-15.12% 12/26
2024年 9月期	776 11/6	268 8/5	333,200 12/6	43億9992万	15億1956万	+11.31% 3/22	-29.47% 8/5
2025年 9月期	485 9/26 8/18	246 12/26 12/23	680,300 2/6	27億4995万	13億9482万	+31.18% 8/6	-19.17% 4/7
最新	416 2026/9/25		13,500	23億5872万		+5.85% 393

年間値上がり率

2022/12/30 vs 2021/12/30: 12%（1.12倍）
2023/12/29 vs 2022/12/30: -51%（0.49倍）
2024/12/30 vs 2023/12/29: -52%（0.48倍）
2025/12/30 vs 2024/12/30: 56%（1.56倍）
2026/09/25 vs 2025/12/30: 3%（1.03倍）
過去安値 246円（2024/12/26）: 69%（1.69倍）
416円（9/25）

デコルテHD（7372）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

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