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	2,088	2,088	2,060	2,060	-1.2%	50,000	-	-3.69%	-	-
09/25	2,088	2,099	2,083	2,085	+0.05%	22,200	-	-2.52%	-	-
09/24	2,106	2,109	2,080	2,084	-0.53%	38,700	-	-2.66%	-	-
09/18	2,126	2,140	2,095	2,095	-1.37%	24,300	-	-2.15%	-	-
09/17	2,112	2,138	2,112	2,124	+1.05%	15,700	-	-0.84%	-	-
09/16	2,111	2,122	2,101	2,102	-0.19%	9,300	-	-1.73%	-	-
09/15	2,098	2,134	2,088	2,106	+0.38%	10,600	-	-1.45%	-	-
09/14	2,080	2,098	2,064	2,098	+0.05%	18,100	-	-2.15%	-	-
09/11	2,138	2,145	2,097	2,097	-4.03%	37,100	-	-2.47%	-	-
09/10	2,189	2,222	2,175	2,185	-0.64%	59,300	-	+1.25%	-	-
09/09	2,173	2,230	2,156	2,199	+1.38%	32,400	-	+1.66%	-	-
09/08	2,195	2,200	2,166	2,169	-0.18%	11,100	-	+0.23%	-	-
09/07	2,192	2,192	2,167	2,173	+0.05%	8,500	-	+0.42%	-	-
09/04	2,180	2,198	2,172	2,172	-0.37%	9,300	-	+0.37%	-	-
09/03	2,215	2,215	2,180	2,180	-0.73%	8,300	-	+0.69%	-	-
09/02	2,245	2,245	2,190	2,196	-2.18%	19,800	-	+1.43%	-	-
09/01	2,213	2,247	2,213	2,245	+2.05%	11,800	-	+3.6%	-	-
08/31	2,178	2,210	2,178	2,200	+0.14%	8,300	-	+1.48%	-	-
08/28	2,161	2,197	2,147	2,197	+2.47%	12,500	-	+1.24%	-	-
08/27	2,145	2,156	2,137	2,144	+0.47%	6,600	-	-1.33%	-	-
08/26	2,138	2,143	2,131	2,134	+0.38%	9,000	-	-1.98%	-	-
08/25	2,127	2,128	2,118	2,126	-0.05%	3,000	-	-2.52%	-	-
08/24	2,117	2,135	2,103	2,127	+1.19%	12,200	-	-2.52%	-	-
08/21	2,081	2,108	2,081	2,102	+1.01%	6,700	-	-3.8%	-	-
08/20	2,083	2,092	2,056	2,081	+0.77%	5,800	-	-5.11%	-	-
08/19	2,113	2,116	2,050	2,065	-2.27%	15,300	-	-6.18%	-	-
08/18	2,102	2,120	2,084	2,113	+0.81%	18,800	-	-4.39%	-	-
08/17	2,117	2,120	2,075	2,096	-0.62%	15,100	-	-5.54%	-	-
08/14	2,069	2,110	2,054	2,109	+1.98%	26,900	-	-5.26%	-	-
08/13	2,056	2,073	2,049	2,068	+1.57%	40,700	-	-7.39%	-	-
08/12	2,127	2,130	2,000	2,036	-10.58%	124,100	-	-9.27%	-	-
08/10	2,258	2,354	2,258	2,277	+0.57%	22,900	-	+0.84%	-	-
08/07	2,275	2,285	2,246	2,264	-1.48%	4,800	-	+0.22%	-	-
08/06	2,288	2,298	2,234	2,298	-0.22%	5,100	-	+1.73%	-	-
08/05	2,212	2,303	2,212	2,303	+3.93%	10,000	-	+2.22%	-	-
08/04	2,173	2,216	2,171	2,216	+2.17%	4,700	-	-1.38%	-	-
08/03	2,170	2,185	2,159	2,169	-0.87%	2,300	-	-3.34%	-	-
07/31	2,184	2,217	2,180	2,188	+0.37%	4,200	-	-2.37%	-	-
07/30	2,156	2,191	2,156	2,180	-1.04%	6,300	-	-2.59%	-	-
07/29	2,232	2,232	2,200	2,203	-1.26%	5,000	-	-1.39%	-	-
07/28	2,280	2,280	2,230	2,231	-1.72%	8,100	-	+0.09%	-	-
07/27	2,279	2,279	2,252	2,270	+0.53%	6,100	-	+2.02%	-	-
07/24	2,259	2,259	2,223	2,258	-0.04%	3,700	-	+1.76%	-	-
07/23	2,241	2,259	2,235	2,259	+0.8%	2,700	-	+2.03%	-	-
07/22	2,250	2,270	2,220	2,241	-0.71%	5,500	-	+1.54%	-	-
07/21	2,167	2,278	2,161	2,257	+4.98%	15,500	-	+2.64%	-	-
07/17	2,177	2,186	2,136	2,150	-2.14%	20,500	-	-1.87%	-	-
07/16	2,252	2,252	2,191	2,197	-4.06%	19,300	-	+0.5%	-	-
07/15	2,272	2,300	2,265	2,290	+0.13%	3,800	-	+5.09%	-	-
07/14	2,318	2,360	2,261	2,287	-0.26%	7,500	-	+5.49%	-	-
07/13	2,350	2,360	2,279	2,293	-1.29%	6,300	-	+6.31%	-	-
07/10	2,301	2,340	2,291	2,323	+1.89%	6,900	-	+8.25%	-	-
07/09	2,281	2,312	2,277	2,280	-0.7%	6,300	-	+6.69%	-	-
07/08	2,300	2,333	2,285	2,296	-1.33%	6,900	-	+7.79%	-	-
07/07	2,358	2,450	2,327	2,327	-2.51%	17,100	-	+9.61%	-	-
07/06	2,330	2,394	2,315	2,387	+3.51%	11,700	-	+12.91%	-	-
07/03	2,299	2,344	2,237	2,306	+1.99%	20,000	-	+9.76%	-	-
07/02	2,174	2,280	2,174	2,261	+4.87%	15,800	-	+8.03%	-	-
07/01	2,164	2,183	2,156	2,156	+0.61%	6,300	-	+3.36%	-	-
06/30	2,150	2,168	2,143	2,143	+0.23%	6,200	-	+2.83%	-	-
06/29	2,140	2,155	2,088	2,138	+1.71%	7,800	-	+2.79%	-	-
06/26	2,138	2,138	2,050	2,102	-0.85%	10,500	-	+1.2%	-	-
06/25	2,113	2,120	2,088	2,120	+2.61%	9,000	-	+2.12%	-	-
06/24	2,100	2,115	2,050	2,066	-1.24%	12,300	-	-0.48%	-	-
06/23	2,122	2,129	2,084	2,092	-1.74%	6,600	-	+0.82%	-	-
06/22	2,169	2,174	2,122	2,129	+0.47%	4,800	-	+2.8%	-	-
06/19	2,151	2,151	2,111	2,119	-0.75%	2,900	-	+2.57%	-	-
06/18	2,097	2,155	2,097	2,135	+2.69%	8,900	-	+3.69%	-	-
06/17	2,045	2,081	2,040	2,079	+2.36%	7,900	-	+1.51%	-	-
06/16	2,069	2,069	2,026	2,031	-1.65%	13,300	-	-0.44%	-	-
06/15	2,050	2,080	2,050	2,065	+1.28%	6,500	-	+1.52%	-	-
06/12	2,044	2,047	2,002	2,039	+1.34%	5,800	-	+0.54%	-	-
06/11	2,019	2,025	1,986	2,012	-0.35%	12,100	-	-0.49%	-	-
06/10	2,015	2,045	2,002	2,019	+0.55%	19,500	-	+0.1%	-	-
06/09	2,045	2,049	2,005	2,008	-0.45%	24,100	-	0%	-	-
06/08	2,095	2,095	2,010	2,017	-4.36%	13,500	-	+0.85%	-	-
06/05	2,099	2,118	2,090	2,109	+0.86%	5,300	-	+5.93%	-	-
06/04	2,136	2,162	2,078	2,091	-1.92%	9,500	-	+5.77%	-	-
06/03	2,107	2,150	2,072	2,132	+2.35%	8,000	-	+8.5%	-	-
06/02	2,071	2,083	2,023	2,083	+0.43%	9,400	-	+6.71%	-	-
06/01	2,101	2,109	2,071	2,074	-1.71%	7,700	-	+6.74%	-	-
05/29	2,100	2,110	2,064	2,110	+1.1%	7,600	-	+9.04%	-	-
05/28	2,092	2,098	2,052	2,087	-0.29%	14,600	-	+8.42%	-	-
05/27	2,079	2,105	2,064	2,093	+2.05%	10,200	-	+9.24%	-	-
05/26	2,073	2,077	2,010	2,051	-0.29%	15,300	-	+7.49%	-	-
05/25	2,086	2,088	2,013	2,057	-1.72%	22,700	-	+8.21%	-	-
05/22	2,123	2,149	2,080	2,093	-0.57%	6,100	-	+10.33%	-	-
05/21	2,064	2,120	2,050	2,105	+3.49%	22,700	-	+11.43%	-	-
05/20	2,002	2,050	1,975	2,034	+1.29%	15,500	-	+8.02%	-	-
05/19	2,018	2,069	1,988	2,008	+0.3%	25,000	-	+6.81%	-	-
05/18	2,009	2,050	1,990	2,002	+3.78%	28,900	-	+6.49%	-	-
05/15	1,902	1,950	1,807	1,929	+3.43%	65,300	-	+2.88%	-	-
05/14	1,907	1,907	1,850	1,865	-0.8%	18,900	-	-0.48%	-	-
05/13	1,899	1,900	1,855	1,880	-1%	4,700	-	+0.32%	-	-
05/12	1,895	1,901	1,875	1,899	0%	13,500	-	+1.44%	-	-
05/11	1,890	1,932	1,890	1,899	+0.48%	11,800	-	+1.44%	-	-
05/08	1,865	1,906	1,863	1,890	+0.21%	4,600	-	+1.23%	-	-
05/07	1,820	1,912	1,820	1,886	+4.84%	20,700	-	+1.18%	-	-
05/01	1,808	1,819	1,789	1,799	-0.5%	7,200	-	-3.44%	-	-
04/30	1,785	1,808	1,763	1,808	+1.29%	12,200	-	-3.06%	-	-

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 9月期	433 346 10/1	330 264 8/18	30,400 38,000 12/9	-	-	25億7556万 9/30
2011年 9月期	444 355 1/11 355 1/7 他2件	325 260 4/18	15,200 19,000 4/14	30億8893万	22億6231万	28億1919万 9/30
2012年 9月期	473 378 7/18 378 7/5	351 281 10/7	12,000 15,000 1/25	32億8906万	24億4504万	32億205万 9/28
2013年 9月期	606 485 5/24	393 314 2/18	19,200 24,000 5/24	42億2009万	27億3218万	29億9120万 9/27
2014年 9月期	970 776 9/10	464 371 4/15	71,200 89,000 9/11	67億5215万	32億2815万	50億5805万 9/30
2015年 9月期	970 388 2/4	635 254 8/25	141,600 354,000 4/23	67億5215万	44億2022万	39億6494万 9/30
2016年 9月期	708 283 11/9	530 212 2/12	32,400 81,000 12/17	49億2489万	36億8932万	35億6243万 9/29
2017年 9月期	764 3,055 4/27	575 230 11/14	123,200 30,800 4/27	53億1644万	40億256万	40億413万 9/29
2018年 9月期	1,116 4,465 6/27	686 2,745 10/11	85,600 21,400 11/13	77億7019万	47億7697万	50億3620万 9/28
2019年 9月期	916 3,665 1/7	701 2,802 11/13	14,800 3,700 1/7	63億7799万	48億7616万	48億7812万 9/30
2020年 9月期	1,160 2,320 9/28	713 2,850 3/16	60,000 15,000 10/21	80億7473万	49億5969万	65億2684万 9/30
2021年 9月期	1,880 3,760 9/13	777 1,553 9/30	177,400 88,700 9/13	130億8664万	108億1040万	45億1242万 9/30
2022年 9月期	754 1,507 10/1	525 1,050 3/11	52,800 26,400 12/22	104億9019万	73億902万	72億9396万 9/30
2023年 9月期	916 1,832 9/26	513 1,025 4/12	101,200 50,600 9/26	127億5251万	71億3500万	90億5392万 9/29
2024年 9月期	1,032 2,063 9/11	642 1,283 11/17	234,800 117,400 9/11	143億6050万	89億3093万	102億9657万 9/30
2025年 9月期	1,923 3,845 9/11	735 1,470 4/7	184,600 92,300 7/16	267億6496万	102億3264万	190億4624万 9/30
最新	2,060 2026/9/28		50,000	286億7923万

扶桑電通（7505）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