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	1,442	1,448	1,433	1,437	-0.21%	54,100	-	-0.07%	-	-
09/24	1,435	1,440	1,425	1,440	+0.35%	46,800	-	+0.07%	-	-
09/18	1,426	1,437	1,426	1,435	-0.14%	48,500	-	-0.35%	-	-
09/17	1,427	1,440	1,423	1,437	+1.2%	59,300	-	-0.21%	-	-
09/16	1,420	1,427	1,416	1,420	+0.5%	24,900	-	-1.39%	-	-
09/15	1,408	1,422	1,408	1,413	-0.28%	55,200	-	-1.88%	-	-
09/14	1,406	1,419	1,406	1,417	+0.35%	32,400	-	-1.6%	-	-
09/11	1,390	1,412	1,389	1,412	+0.36%	54,700	-	-1.88%	-	-
09/10	1,400	1,408	1,398	1,407	+0.29%	54,700	-	-2.22%	-	-
09/09	1,403	1,411	1,397	1,403	-0.5%	33,100	-	-2.5%	-	-
09/08	1,421	1,422	1,410	1,410	-0.77%	33,000	-	-2.02%	-	-
09/07	1,436	1,439	1,421	1,421	-1.25%	38,400	-	-1.32%	-	-
09/04	1,445	1,445	1,431	1,439	-0.76%	48,400	-	-0.07%	-	-
09/03	1,452	1,466	1,445	1,450	-0.14%	40,000	-	+0.62%	-	-
09/02	1,463	1,465	1,448	1,452	-1.56%	44,300	-	+0.69%	-	-
09/01	1,452	1,475	1,446	1,475	+1.65%	48,400	-	+2.36%	-	-
08/31	1,450	1,459	1,442	1,451	-0.41%	43,000	-	+0.76%	-	-
08/28	1,455	1,463	1,454	1,457	-0.61%	44,000	-	+1.18%	-	-
08/27	1,456	1,469	1,452	1,466	+0.55%	44,700	-	+1.88%	-	-
08/26	1,438	1,464	1,438	1,458	+1.11%	56,000	-	+1.46%	-	-
08/25	1,461	1,466	1,435	1,442	-1.1%	38,400	-	+0.49%	-	-
08/24	1,464	1,469	1,451	1,458	+0.14%	47,000	-	+1.67%	-	-
08/21	1,444	1,459	1,444	1,456	+0.21%	45,200	-	+1.68%	-	-
08/20	1,440	1,453	1,435	1,453	+0.48%	37,000	-	+1.54%	-	-
08/19	1,461	1,461	1,440	1,446	-1.16%	57,400	-	+1.26%	-	-
08/18	1,454	1,470	1,441	1,463	+0.62%	72,500	-	+2.67%	-	-
08/17	1,436	1,460	1,436	1,454	+0.48%	70,900	-	+2.25%	-	-
08/14	1,422	1,449	1,420	1,447	+1.26%	53,800	-	+1.97%	-	-
08/13	1,423	1,431	1,412	1,429	+0.56%	58,300	-	+0.92%	-	-
08/12	1,419	1,426	1,407	1,421	+0.42%	66,100	-	+0.5%	-	-
08/10	1,409	1,427	1,375	1,415	+1.51%	170,900	-	+0.21%	-	-
08/07	1,412	1,436	1,381	1,394	-1.55%	86,200	-	-1.06%	-	-
08/06	1,405	1,424	1,402	1,416	+0.5%	45,700	-	+0.64%	-	-
08/05	1,414	1,415	1,405	1,409	+0.28%	25,900	-	+0.36%	-	-
08/04	1,423	1,423	1,403	1,405	-0.78%	38,300	-	+0.29%	-	-
08/03	1,433	1,433	1,402	1,416	-1.53%	51,400	-	+1.29%	-	-
07/31	1,463	1,464	1,438	1,438	-1.64%	39,000	-	+3.16%	-	-
07/30	1,460	1,468	1,439	1,462	-0.2%	52,800	-	+5.26%	-	-
07/29	1,450	1,468	1,445	1,465	+1.88%	94,400	-	+5.85%	-	-
07/28	1,446	1,446	1,426	1,438	-0.62%	38,700	-	+4.35%	-	-
07/27	1,447	1,447	1,437	1,447	+0.84%	49,900	-	+5.31%	-	-
07/24	1,425	1,436	1,421	1,435	0%	38,500	-	+4.82%	-	-
07/23	1,430	1,435	1,424	1,435	+0.35%	49,300	-	+5.13%	-	-
07/22	1,417	1,432	1,405	1,430	+1.35%	62,300	-	+5.07%	-	-
07/21	1,405	1,421	1,401	1,411	+0.43%	64,900	-	+4.06%	-	-
07/17	1,418	1,424	1,400	1,405	-0.71%	65,100	-	+3.84%	-	-
07/16	1,422	1,430	1,415	1,415	-0.49%	43,300	-	+4.81%	-	-
07/15	1,390	1,430	1,385	1,422	+2.89%	142,600	-	+5.72%	-	-
07/14	1,390	1,393	1,382	1,382	+0.14%	39,600	-	+3.06%	-	-
07/13	1,390	1,395	1,378	1,380	-0.36%	32,500	-	+3.14%	-	-
07/10	1,382	1,389	1,374	1,385	+0.8%	50,500	-	+3.75%	-	-
07/09	1,380	1,381	1,367	1,374	-0.22%	42,500	-	+3.08%	-	-
07/08	1,373	1,384	1,370	1,377	+0.44%	67,700	-	+3.53%	-	-
07/07	1,372	1,378	1,368	1,371	+0.51%	47,500	-	+3.24%	-	-
07/06	1,361	1,375	1,361	1,364	+0.52%	50,300	-	+2.94%	-	-
07/03	1,342	1,357	1,341	1,357	+1.12%	52,300	-	+2.57%	-	-
07/02	1,329	1,348	1,329	1,342	+1.44%	48,500	-	+1.44%	-	-
07/01	1,337	1,337	1,320	1,323	-0.82%	48,300	-	0%	-	-
06/30	1,341	1,341	1,330	1,334	-0.15%	52,300	-	+0.83%	-	-
06/29	1,330	1,348	1,326	1,336	+0.75%	79,300	-	+0.98%	-	-
06/26	1,329	1,332	1,319	1,326	+0.38%	35,900	-	+0.3%	-	-
06/25	1,324	1,331	1,320	1,321	-0.08%	41,800	-	-0.08%	-	-
06/24	1,324	1,338	1,322	1,322	-0.15%	40,000	-	-0.08%	-	-
06/23	1,331	1,331	1,320	1,324	-0.53%	34,200	-	+0.08%	-	-
06/22	1,319	1,332	1,315	1,331	+0.91%	70,900	-	+0.53%	-	-
06/19	1,331	1,339	1,310	1,319	-1.27%	105,700	-	-0.38%	-	-
06/18	1,330	1,343	1,324	1,336	+0.45%	39,000	-	+0.75%	-	-
06/17	1,330	1,344	1,329	1,330	+0.45%	49,200	-	0%	-	-
06/16	1,320	1,329	1,315	1,324	-0.08%	33,100	-	-0.75%	-	-
06/15	1,325	1,332	1,323	1,325	+0.53%	54,900	-	-0.97%	-	-
06/12	1,314	1,323	1,309	1,318	+0.69%	79,300	-	-1.86%	-	-
06/11	1,311	1,315	1,295	1,309	-0.15%	71,000	-	-2.82%	-	-
06/10	1,303	1,311	1,299	1,311	+0.23%	72,100	-	-3.1%	-	-
06/09	1,316	1,325	1,302	1,308	-0.15%	56,000	-	-3.61%	-	-
06/08	1,325	1,325	1,306	1,310	-1.5%	49,800	-	-3.68%	-	-
06/05	1,319	1,333	1,314	1,330	+1.68%	59,700	-	-2.49%	-	-
06/04	1,310	1,315	1,301	1,308	-0.38%	57,000	-	-4.25%	-	-
06/03	1,299	1,317	1,293	1,313	+0.92%	108,700	-	-4.09%	-	-
06/02	1,312	1,312	1,289	1,301	-1.29%	310,700	-	-5.11%	-	-
06/01	1,337	1,337	1,318	1,318	-2.15%	70,500	-	-4.08%	-	-
05/29	1,345	1,360	1,344	1,347	+0.22%	56,000	-	-2.18%	-	-
05/28	1,340	1,346	1,332	1,344	+0.45%	62,800	-	-2.61%	-	-
05/27	1,333	1,343	1,330	1,338	+0.6%	65,000	-	-3.18%	-	-
05/26	1,318	1,336	1,313	1,330	+0.91%	46,900	-	-3.9%	-	-
05/25	1,325	1,329	1,315	1,318	-0.6%	108,600	-	-4.97%	-	-
05/22	1,330	1,331	1,319	1,326	-0.23%	73,700	-	-4.67%	-	-
05/21	1,330	1,339	1,325	1,329	+0.53%	79,000	-	-4.66%	-	-
05/20	1,349	1,349	1,320	1,322	-1.64%	117,200	-	-5.37%	-	-
05/19	1,348	1,351	1,336	1,344	+0.37%	74,100	-	-4.07%	-	-
05/18	1,377	1,379	1,330	1,339	-1.98%	152,300	-	-4.63%	-	-
05/15	1,444	1,463	1,350	1,366	-5.14%	158,500	-	-2.91%	-	-
05/14	1,446	1,446	1,429	1,440	+0.84%	108,800	-	+2.27%	-	-
05/13	1,440	1,448	1,428	1,428	-0.83%	27,100	-	+1.56%	-	-
05/12	1,435	1,455	1,435	1,440	+0.35%	55,400	-	+2.49%	-	-
05/11	1,423	1,437	1,423	1,435	+0.77%	42,600	-	+2.21%	-	-
05/08	1,442	1,447	1,418	1,424	-1.59%	35,000	-	+1.57%	-	-
05/07	1,415	1,448	1,414	1,447	+2.41%	67,800	-	+3.36%	-	-
05/01	1,394	1,415	1,385	1,413	+1.36%	40,600	-	+0.93%	-	-
04/30	1,394	1,396	1,381	1,394	-0.57%	53,300	-	-0.5%	-	-
04/28	1,380	1,402	1,373	1,402	+1.96%	54,300	-	0%	-	-

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	1,010 6/30	576 2/23	336,600 3/12	-	-	178億6620万 3/31
2011年 3月期	894 4/21	592 10/29	182,400 4/8	189億9213万	125億7644万	166億1280万 3/31
2012年 3月期	778 4/1	596 11/21	56,800 5/13	165億2783万	126億6142万	150億8324万 3/30
2013年 3月期	933 3/21	599 11/15	96,200 3/8	198億2065万	127億2515万	183億5481万 3/29
2014年 3月期	1,472 1/21	833 4/2	122,900 2/3	312億7238万	176億9625万	255億9633万 3/31
2015年 3月期	1,270 9/25	914 12/16	227,100 11/10	269億8093万	194億1777万	217億6206万 3/31
2016年 3月期	1,255 6/25	899 2/12	264,600 5/29	266億6226万	190億9910万	204億3550万 3/31
2017年 3月期	1,546 3/21	930 4/5	426,300 4/18	328億4450万	197億5769万	281億6604万 3/31
2018年 3月期	2,108 1/11	1,379 4/3	162,400 2/5	447億8410万	292億9662万	400億4877万 3/30
2019年 3月期	2,055 6/13	1,443 12/25	120,500 9/25	443億4378万	311億3775万	339億2549万 3/29
2020年 3月期	1,619 4/5	976 3/13	217,700 1/17	115億7585万	213億3507万	239億7626万 3/31
2021年 3月期	1,483 3/19	1,066 4/6	135,900 3/19	324億1795万	233億245万	292億3606万 3/31
2022年 3月期	1,808 9/16	1,248 7/9	829,600 8/10	395億2235万	272億8092万	360億825万 3/31
2023年 3月期	1,592 3/9	1,363 6/20 5/25	256,900 5/16	376億1740万	322億635万	371億5464万 3/31
2024年 3月期	1,938 3/27	1,460 4/6	194,700 6/15	489億4247万	344億9837万	478億9165万 3/29
2025年 3月期	1,883 4/1	1,300 8/5	455,600 5/16	475億5349万	336億2626万	379億8431万 3/31
2026年 3月期	1,557 5/13	1,250 4/7	157,300 10/14	391億1793万	314億489万	339億1231万 3/31
最新	1,437 2026/9/25		54,100	361億306万

小野建（7414）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート