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
10/06	1,914	1,958	1,907	1,951	+1.35%	117,000	-	+5.75%	-	-
10/05	1,901	1,927	1,897	1,925	+2.28%	126,400	-	+4.56%	-	-
10/02	1,897	1,924	1,873	1,882	-1.88%	95,900	-	+2.45%	-	-
10/01	1,871	1,930	1,851	1,918	+2.29%	124,300	-	+4.52%	-	-
09/30	1,895	1,907	1,872	1,875	-0.16%	80,600	-	+2.46%	-	-
09/29	1,849	1,886	1,843	1,878	-0.9%	92,000	-	+2.85%	-	-
09/28	1,927	1,931	1,814	1,895	-0.94%	123,500	-	+4.06%	-	-
09/25	1,891	1,928	1,890	1,913	+0.9%	76,200	-	+5.4%	-	-
09/24	1,889	1,906	1,883	1,896	+1.12%	83,600	-	+4.64%	-	-
09/18	1,855	1,876	1,836	1,875	+2.07%	65,600	-	+3.53%	-	-
09/17	1,821	1,847	1,821	1,837	+1.21%	55,400	-	+1.38%	-	-
09/16	1,790	1,815	1,790	1,815	+1.45%	59,600	-	+0.17%	-	-
09/15	1,747	1,789	1,738	1,789	+1.53%	46,500	-	-1.21%	-	-
09/14	1,764	1,780	1,745	1,762	-2%	63,900	-	-2.81%	-	-
09/11	1,711	1,801	1,710	1,798	+0.84%	109,500	-	-0.83%	-	-
09/10	1,750	1,787	1,747	1,783	+2.24%	76,300	-	-1.65%	-	-
09/09	1,733	1,770	1,725	1,744	+0.87%	73,700	-	-3.81%	-	-
09/08	1,813	1,814	1,726	1,729	-4.63%	91,700	-	-4.48%	-	-
09/07	1,795	1,827	1,794	1,813	+0.55%	49,800	-	+0.5%	-	-
09/04	1,787	1,809	1,762	1,803	+0.56%	83,000	-	+0.22%	-	-
09/03	1,833	1,833	1,784	1,793	-1.1%	83,800	-	+0.06%	-	-
09/02	1,852	1,862	1,813	1,813	-3.97%	84,600	-	+1.63%	-	-
09/01	1,872	1,908	1,861	1,888	-0.37%	84,200	-	+6.19%	-	-
08/31	1,835	1,899	1,822	1,895	+1.55%	82,600	-	+7%	-	-
08/28	1,851	1,878	1,839	1,866	+0.81%	118,600	-	+5.9%	-	-
08/27	1,850	1,883	1,831	1,851	+1.37%	88,400	-	+5.35%	-	-
08/26	1,830	1,855	1,820	1,826	+0.11%	72,600	-	+4.28%	-	-
08/25	1,772	1,824	1,770	1,824	+2.24%	78,100	-	+4.53%	-	-
08/24	1,786	1,815	1,777	1,784	+0.34%	66,800	-	+2.71%	-	-
08/21	1,729	1,782	1,722	1,778	+0.97%	92,000	-	+2.72%	-	-
08/20	1,748	1,770	1,724	1,761	+1.79%	102,800	-	+1.91%	-	-
08/19	1,775	1,810	1,727	1,730	-6.74%	221,100	-	+0.41%	-	-
08/18	1,863	1,897	1,842	1,855	-0.64%	101,800	-	+7.91%	-	-
08/17	1,920	1,924	1,847	1,867	-1.22%	121,400	-	+9.05%	-	-
08/14	1,842	1,903	1,840	1,890	+2.49%	142,200	-	+10.92%	-	-
08/13	1,815	1,852	1,803	1,844	+2.79%	206,500	-	+8.92%	-	-
08/12	1,841	1,843	1,777	1,794	-1.91%	106,900	-	+6.41%	-	-
08/10	1,757	1,834	1,757	1,829	+3.86%	213,200	-	+8.74%	-	-
08/07	1,794	1,805	1,724	1,761	-1.84%	117,000	-	+5.07%	-	-
08/06	1,770	1,805	1,748	1,794	+0.06%	150,800	-	+7.3%	-	-
08/05	1,695	1,818	1,684	1,793	+7.69%	297,500	-	+7.56%	-	-
08/04	1,585	1,685	1,582	1,665	+5.05%	153,200	-	+0.18%	-	-
08/03	1,540	1,595	1,515	1,585	-6.49%	358,600	-	-4.63%	-	-
07/31	1,700	1,727	1,657	1,695	+4.12%	220,700	-	+1.8%	-	-
07/30	1,604	1,668	1,576	1,628	+2.07%	174,100	-	-2.28%	-	-
07/29	1,650	1,650	1,555	1,595	-3.33%	271,800	-	-4.43%	-	-
07/28	1,711	1,711	1,629	1,650	-3.57%	138,600	-	-1.43%	-	-
07/27	1,712	1,716	1,659	1,711	+1.54%	99,800	-	+1.91%	-	-
07/24	1,707	1,711	1,670	1,685	-2.21%	68,500	-	+0.3%	-	-
07/23	1,700	1,735	1,700	1,723	+1.29%	74,800	-	+2.44%	-	-
07/22	1,702	1,733	1,682	1,701	+0.89%	91,900	-	+1.13%	-	-
07/21	1,627	1,690	1,610	1,686	+4.66%	122,400	-	+0.36%	-	-
07/17	1,632	1,644	1,564	1,611	-2.54%	178,800	-	-4.05%	-	-
07/16	1,663	1,665	1,635	1,653	-2.02%	64,800	-	-1.49%	-	-
07/15	1,657	1,687	1,651	1,687	+2.62%	66,600	-	+0.66%	-	-
07/14	1,622	1,656	1,607	1,644	+0.67%	97,900	-	-1.79%	-	-
07/13	1,704	1,721	1,631	1,633	-3.14%	110,700	-	-2.57%	-	-
07/10	1,680	1,706	1,675	1,686	+1.57%	107,500	-	+0.54%	-	-
07/09	1,628	1,671	1,628	1,660	+2.34%	72,400	-	-1.07%	-	-
07/08	1,640	1,660	1,622	1,622	-1.58%	88,500	-	-3.45%	-	-
07/07	1,700	1,709	1,642	1,648	-2.72%	103,400	-	-2.2%	-	-
07/06	1,695	1,710	1,668	1,694	+0.65%	96,500	-	+0.36%	-	-
07/03	1,646	1,683	1,626	1,683	+1.2%	80,800	-	-0.65%	-	-
07/02	1,657	1,683	1,651	1,663	-1.19%	74,100	-	-1.89%	-	-
07/01	1,671	1,693	1,656	1,683	+1.69%	75,500	-	-0.71%	-	-
06/30	1,655	1,667	1,624	1,655	-0.78%	71,700	-	-2.36%	-	-
06/29	1,679	1,681	1,615	1,668	+0.97%	124,800	-	-1.59%	-	-
06/26	1,709	1,716	1,645	1,652	-3.79%	80,100	-	-2.36%	-	-
06/25	1,743	1,750	1,712	1,717	+0.82%	74,500	-	+1.66%	-	-
06/24	1,718	1,761	1,680	1,703	-1.33%	72,200	-	+1.13%	-	-
06/23	1,782	1,785	1,726	1,726	-3.14%	96,400	-	+2.92%	-	-
06/22	1,770	1,797	1,750	1,782	+2.3%	85,100	-	+6.64%	-	-
06/19	1,740	1,772	1,725	1,742	+0.4%	80,600	-	+4.69%	-	-
06/18	1,726	1,760	1,726	1,735	+1.23%	88,000	-	+4.64%	-	-
06/17	1,652	1,728	1,650	1,714	+3.75%	135,100	-	+3.63%	-	-
06/16	1,687	1,698	1,633	1,652	-0.06%	138,200	-	+0.12%	-	-
06/15	1,658	1,674	1,638	1,653	+3.05%	61,100	-	+0.49%	-	-
06/12	1,633	1,653	1,595	1,604	0%	106,200	-	-1.53%	-	-
06/11	1,617	1,630	1,581	1,604	-2.08%	89,300	-	-0.62%	-	-
06/10	1,658	1,670	1,617	1,638	-3.08%	81,700	-	+2.5%	-	-
06/09	1,685	1,709	1,649	1,690	+2.61%	113,900	-	+6.89%	-	-
06/08	1,655	1,662	1,624	1,647	-4.08%	161,800	-	+5.58%	-	-
06/05	1,716	1,730	1,680	1,717	+0.47%	98,100	-	+11.42%	-	-
06/04	1,746	1,752	1,691	1,709	-2.18%	97,600	-	+12.51%	-	-
06/03	1,768	1,783	1,739	1,747	+1.1%	152,500	-	+16.7%	-	-
06/02	1,806	1,806	1,696	1,728	-5.78%	268,900	-	+17.23%	-	-
06/01	1,719	1,852	1,683	1,834	+6.63%	377,800	-	+26.4%	-	-
05/29	1,690	1,739	1,688	1,720	+3.3%	164,900	-	+20.7%	-	-
05/28	1,675	1,693	1,638	1,665	-0.6%	132,000	-	+18.59%	-	-
05/27	1,665	1,684	1,607	1,675	+1.27%	157,400	-	+20.94%	-	-
05/26	1,657	1,705	1,637	1,654	+4.22%	317,500	-	+21.08%	-	-
05/25	1,600	1,605	1,564	1,587	+0.06%	100,900	-	+17.82%	-	-
05/22	1,585	1,595	1,570	1,586	+0.32%	69,200	-	+19.16%	-	-
05/21	1,564	1,598	1,555	1,581	+2.8%	114,400	-	+20.32%	-	-
05/20	1,558	1,558	1,516	1,538	-2.47%	145,500	-	+18.49%	-	-
05/19	1,630	1,630	1,566	1,577	-2.11%	114,100	-	+22.82%	-	-
05/18	1,580	1,626	1,558	1,611	+1.9%	174,800	-	+26.95%	-	-
05/15	1,639	1,647	1,554	1,581	-3.54%	240,400	-	+26.38%	-	-
05/14	1,605	1,666	1,605	1,639	+2.12%	315,800	-	+32.82%	-	-
05/13	1,539	1,620	1,523	1,605	+3.82%	850,900	-	+32.1%	-	-

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	808 7/6	220 4/1	991,900 5/12	-	-	158億7697万 3/31
2011年 3月期	720 4/30	290 3/16 3/15	234,900 8/5	201億9686万	81億3484万	117億5336万 3/31
2012年 3月期	433 3/14	279 11/17	128,900 2/22	121億4616万	78億2628万	117億5336万 3/30
2013年 3月期	465 3/21	310 6/5 6/4	101,600 5/8	130億4380万	86億9587万	120億8998万 3/29
2014年 3月期	675 1/20	390 4/2	184,800 12/18	189億3456万	109億3996万	140億3500万 3/31
2015年 3月期	870 12/8 12/5	515 4/14	232,600 11/5	244億454万	144億4636万	207億2564万 3/31
2016年 3月期	1,030 7/3	650 2/12	128,700 5/11	288億9273万	182億3328万	200億7196万 3/31
2017年 3月期	795 4/21	545 8/26	310,500 5/11	223億70万	152億8790万	186億6065万 3/31
2018年 3月期	1,260 2/2	660 4/14	723,300 10/12	1279億3330万	185億1379万	257億4325万 3/30
2019年 3月期	1,014 4/6	611 12/25	257,400 12/3	1029億5585万	620億3750万	166億4804万 3/29
2020年 3月期	684 4/23	406 3/17	182,900 3/13	694億4950万	412億2295万	124億4028万 3/31
2021年 3月期	654 6/29	433 4/6	4,030,400 6/29	664億347万	439億6438万	138億5158万 3/31
2022年 3月期	959 11/22	487 5/13	660,700 11/16	269億110万	136億6093万	186億6022万 3/31
2023年 3月期	1,572 3/9	641 4/27	2,475,100 2/1	440億9648万	179億8081万	357億9万 3/31
2024年 3月期	1,819 1/22	1,062 5/15	1,090,400 2/1	510億2513万	297億9037万	404億6668万 3/29
2025年 3月期	1,552 4/1	868 8/5	491,700 5/13	435億3546万	243億4844万	259億699万 3/31
2026年 3月期	1,422 1/23	761 4/7	483,600 2/2	398億8880万	213億4696万	290億2469万 3/31
最新	1,951 2026/10/6		117,000	547億2789万

丸文（7537）の時価総額の推移

2026/05/13～2026/10/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート