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
10/01	2,888	2,940	2,860	2,931	+1.21%	135,600	-	-1.48%	-	-
09/30	2,876	2,897	2,839	2,896	+0.31%	146,800	-	-2.72%	-	-
09/29	2,856	2,906	2,826	2,887	+0.52%	249,900	-	-3.15%	-	-
09/28	2,878	2,917	2,864	2,872	+0.67%	212,100	-	-3.72%	-	-
09/25	2,854	2,867	2,832	2,853	-0.04%	150,000	-	-4.45%	-	-
09/24	2,893	2,904	2,851	2,854	-2.63%	158,900	-	-4.52%	-	-
09/18	2,924	2,944	2,894	2,931	-0.24%	153,700	-	-1.97%	-	-
09/17	2,951	2,982	2,923	2,938	-0.58%	108,500	-	-1.71%	-	-
09/16	2,988	2,997	2,953	2,955	-1.27%	120,100	-	-1.07%	-	-
09/15	3,040	3,055	2,985	2,993	-0.4%	99,200	-	+0.3%	-	-
09/14	2,984	3,030	2,972	3,005	+0.97%	112,000	-	+0.87%	-	-
09/11	3,000	3,015	2,976	2,976	-0.8%	109,700	-	+0.13%	-	-
09/10	3,015	3,020	2,985	3,000	-0.66%	111,400	-	+1.15%	-	-
09/09	3,035	3,055	3,005	3,020	-0.98%	108,200	-	+2.13%	-	-
09/08	3,015	3,060	2,995	3,050	+1.84%	116,700	-	+3.5%	-	-
09/07	3,045	3,045	2,991	2,995	-2.28%	131,600	-	+1.91%	-	-
09/04	3,035	3,065	3,010	3,065	0%	127,100	-	+4.43%	-	-
09/03	3,075	3,110	3,035	3,065	-0.33%	119,500	-	+4.57%	-	-
09/02	3,025	3,095	3,005	3,075	+1.32%	210,500	-	+5.02%	-	-
09/01	3,030	3,065	3,015	3,035	+1.23%	182,800	-	+3.94%	-	-
08/31	3,025	3,030	2,951	2,998	+0.1%	220,500	-	+2.99%	-	-
08/28	2,942	2,995	2,936	2,995	+0.07%	669,400	-	+3.2%	-	-
08/27	2,977	3,020	2,960	2,993	-0.17%	933,300	-	+3.46%	-	-
08/26	2,986	3,005	2,982	2,998	+0.2%	238,800	-	+3.95%	-	-
08/25	2,999	3,010	2,991	2,992	+0.2%	189,600	-	+4.03%	-	-
08/24	3,005	3,015	2,961	2,986	-0.17%	208,500	-	+4.08%	-	-
08/21	2,952	3,015	2,952	2,991	+1.32%	232,700	-	+4.47%	-	-
08/20	2,973	2,980	2,934	2,952	+0.27%	215,100	-	+3.43%	-	-
08/19	2,937	2,950	2,908	2,944	+1.13%	273,200	-	+3.37%	-	-
08/18	2,879	2,929	2,864	2,911	+0.8%	314,400	-	+2.5%	-	-
08/17	2,928	2,929	2,881	2,888	-0.89%	395,400	-	+1.94%	-	-
08/14	2,866	2,919	2,865	2,914	+1.01%	429,500	-	+3.04%	-	-
08/13	2,858	2,891	2,858	2,885	+0.56%	345,200	-	+2.23%	-	-
08/12	2,880	2,900	2,865	2,869	+0.03%	260,000	-	+1.85%	-	-
08/10	2,862	2,868	2,830	2,868	+0.81%	252,800	-	+2.1%	-	-
08/07	2,833	2,877	2,822	2,845	+0.89%	291,000	-	+1.64%	-	-
08/06	2,812	2,832	2,760	2,820	+1.99%	332,200	-	+1.15%	-	-
08/05	2,766	2,786	2,742	2,765	-0.68%	219,700	-	-0.36%	-	-
08/04	2,813	2,833	2,783	2,784	-2.18%	228,200	-	+0.61%	-	-
08/03	2,878	2,878	2,817	2,846	-1.18%	217,900	-	+3.12%	-	-
07/31	2,855	2,907	2,852	2,880	-3.1%	225,800	-	+4.84%	-	-
07/30	2,999	3,005	2,940	2,972	-0.4%	257,000	-	+8.74%	-	-
07/29	2,895	3,005	2,876	2,984	+3.47%	312,800	-	+9.95%	-	-
07/28	2,850	2,888	2,827	2,884	+2.52%	177,200	-	+7.05%	-	-
07/27	2,806	2,816	2,792	2,813	+1.19%	148,600	-	+5.08%	-	-
07/24	2,751	2,791	2,744	2,780	+0.69%	138,500	-	+4.32%	-	-
07/23	2,751	2,766	2,740	2,761	-0.5%	135,500	-	+3.99%	-	-
07/22	2,755	2,789	2,732	2,775	-0.64%	171,200	-	+4.88%	-	-
07/21	2,825	2,862	2,793	2,793	-1.17%	168,100	-	+5.88%	-	-
07/17	2,844	2,879	2,820	2,826	+0.36%	159,000	-	+7.45%	-	-
07/16	2,800	2,845	2,790	2,816	+1.19%	154,400	-	+7.4%	-	-
07/15	2,790	2,816	2,767	2,783	-0.18%	201,800	-	+6.47%	-	-
07/14	2,780	2,827	2,777	2,788	+1.2%	312,300	-	+6.94%	-	-
07/13	2,758	2,773	2,730	2,755	+0.88%	257,600	-	+6.17%	-	-
07/10	2,740	2,784	2,718	2,731	-0.87%	268,200	-	+5.53%	-	-
07/09	2,730	2,768	2,720	2,755	-0.29%	255,900	-	+6.82%	-	-
07/08	2,752	2,788	2,734	2,763	+0.18%	235,900	-	+7.47%	-	-
07/07	2,698	2,764	2,688	2,758	+2.91%	241,500	-	+7.65%	-	-
07/06	2,661	2,699	2,608	2,680	+2.02%	235,600	-	+4.97%	-	-
07/03	2,600	2,728	2,594	2,627	+2.86%	390,200	-	+3.02%	-	-
07/02	2,530	2,573	2,522	2,554	+1.92%	158,800	-	+0.12%	-	-
07/01	2,538	2,538	2,489	2,506	-1.69%	138,000	-	-1.8%	-	-
06/30	2,615	2,616	2,544	2,549	-2.41%	213,100	-	-0.27%	-	-
06/29	2,557	2,625	2,550	2,612	+3.12%	204,700	-	+2.03%	-	-
06/26	2,535	2,560	2,514	2,533	+0.2%	144,600	-	-1.13%	-	-
06/25	2,510	2,537	2,495	2,528	+1.28%	111,100	-	-1.52%	-	-
06/24	2,483	2,513	2,472	2,496	+0.73%	127,800	-	-2.99%	-	-
06/23	2,465	2,480	2,456	2,478	+0.04%	161,500	-	-4.03%	-	-
06/22	2,500	2,513	2,476	2,477	-0.96%	154,100	-	-4.47%	-	-
06/19	2,523	2,538	2,501	2,501	-1.15%	224,700	-	-3.92%	-	-
06/18	2,555	2,562	2,512	2,530	-0.63%	145,700	-	-3.18%	-	-
06/17	2,588	2,620	2,542	2,546	-0.97%	183,900	-	-2.9%	-	-
06/16	2,580	2,600	2,541	2,571	-0.73%	132,800	-	-2.28%	-	-
06/15	2,611	2,632	2,590	2,590	-0.88%	99,000	-	-1.78%	-	-
06/12	2,624	2,629	2,592	2,613	-0.61%	160,200	-	-1.17%	-	-
06/11	2,610	2,649	2,604	2,629	+0.96%	131,700	-	-0.83%	-	-
06/10	2,540	2,604	2,536	2,604	+4.12%	246,600	-	-2.03%	-	-
06/09	2,560	2,566	2,501	2,501	-2.23%	162,400	-	-6.22%	-	-
06/08	2,553	2,592	2,534	2,558	+1.27%	181,000	-	-4.55%	-	-
06/05	2,540	2,579	2,525	2,526	-0.67%	135,100	-	-6.24%	-	-
06/04	2,552	2,573	2,539	2,543	-0.35%	110,400	-	-6.06%	-	-
06/03	2,506	2,561	2,487	2,552	+0.99%	159,700	-	-6.18%	-	-
06/02	2,577	2,582	2,525	2,527	-2.47%	194,900	-	-7.57%	-	-
06/01	2,645	2,646	2,590	2,591	-2.3%	169,400	-	-5.71%	-	-
05/29	2,620	2,689	2,615	2,652	+2.2%	169,500	-	-3.98%	-	-
05/28	2,619	2,641	2,579	2,595	-0.54%	218,700	-	-6.49%	-	-
05/27	2,622	2,626	2,583	2,609	-0.87%	183,900	-	-6.52%	-	-
05/26	2,632	2,668	2,612	2,632	-1.05%	130,900	-	-6.23%	-	-
05/25	2,660	2,680	2,610	2,660	-0.15%	186,700	-	-5.77%	-	-
05/22	2,677	2,680	2,637	2,664	-0.6%	192,100	-	-6.06%	-	-
05/21	2,729	2,729	2,673	2,680	-1.62%	152,600	-	-5.93%	-	-
05/20	2,770	2,780	2,704	2,724	-0.98%	141,200	-	-4.76%	-	-
05/19	2,739	2,773	2,722	2,751	+1.18%	255,600	-	-4.21%	-	-
05/18	2,761	2,762	2,690	2,719	-0.98%	190,000	-	-5.72%	-	-
05/15	2,766	2,769	2,736	2,746	-0.72%	111,800	-	-5.24%	-	-
05/14	2,750	2,769	2,701	2,766	+0.11%	109,100	-	-4.95%	-	-
05/13	2,758	2,790	2,741	2,763	+1.32%	101,100	-	-5.34%	-	-
05/12	2,768	2,768	2,715	2,727	-1.55%	129,600	-	-6.83%	-	-
05/11	2,751	2,774	2,726	2,770	-0.18%	163,800	-	-5.69%	-	-
05/08	2,805	2,823	2,775	2,775	-1.1%	150,300	-	-5.74%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 2月期	352 1,157 10/26	270 888 3/23	733,447 223,300 2/23	11.37	8.73	1.43	1.1	-	-	9.62倍 2/26
2011年 2月期	446 1,465 12/9	294 966 3/1	542,285 165,100 2/23	10.79	7.11	1.6	1.06	170億1450万	112億1911万	9.89倍 2/28
2012年 2月期	491 1,613 2/24 1,614 2/16 他2件	283 930 3/15	720,309 219,300 2/13	11.54	6.65	1.57	0.91	187億4498万	108億101万	10.82倍 2/29
2013年 2月期	802 2,196 1/28	418 1,145 5/17	852,075 311,300 2/25	15.09	7.87	2.27	1.18	306億519万	132億9802万	13.6倍 2/28
2014年 2月期	952 2,606 1/21	665 1,821 6/7	365,684 133,600 5/8	16.95	11.84	2.4	1.68	363億1927万	253億7889万	15.49倍 2/28
2015年 2月期	1,808 4,125 12/3	847 1,933 3/17	517,550 226,900 11/25	30	14.06	4.08	1.91	689億8711万	323億2778万	26.63倍 2/27
2016年 2月期	2,139 4,065 2/1	1,423 2,705 8/25	240,071 126,300 2/12	29.49	19.62	4.3	2.86	815億8040万	542億8659万	24.54倍 2/29
2017年 2月期	1,866 2,956 3/30	1,367 2,165 8/25	371,606 234,600 2/13	24.33	17.82	3.37	2.47	711億8868万	521億3921万	23.26倍 2/28
2018年 2月期	2,928 3,865 12/18	1,689 2,229 4/14	452,364 342,700 9/29	36.83	21.24	4.82	2.78	1116億9591万	644億1660万	31.01倍 2/28
2019年 2月期	2,690 2,959 4/10	1,713 1,884 12/25	498,080 452,800 6/28	33.17	21.12	4.09	2.61	1026億1574万	653億3560万	25.77倍 2/28
2020年 2月期	2,246 11/15	1,620 2/28	602,900 2/26	33.09	23.87	3.25	2.35	856億7842万	617億9832万	24.03倍 2/28
2021年 2月期	1,955 9/30	1,195 3/13	587,700 2/5	赤字	赤字	3.39	2.07	745億7761万	455億8580万	赤字 2/26
2022年 2月期	1,963 7/7	1,555 12/1	601,600 7/30	47.21	37.4	3.33	2.64	748億8278万	593億1876万	43.03倍 2/28
2023年 2月期	2,267 8/8	1,725 3/9	867,000 8/29	56.66	43.11	3.75	2.85	864億7951万	658億377万	49.89倍 2/28
2024年 2月期	3,095 9/4	1,984 3/1	1,105,500 8/22	36.35	23.3	4.68	3	1180億6532万	756億8387万	31.04倍 2/29
2025年 2月期	3,155 6/14	2,462 8/5	1,095,600 1/23	29.24	22.82	4.55	3.55	1203億5415万	939億1819万	24.72倍 2/28
2026年 2月期	3,900 8/29 8/28 他2件	2,546 4/7	735,900 8/27	29.83	19.47	5.65	3.69	1487億7375万	971億2255万	24.06倍 2/27
最新	2,931 2026/10/1		135,600	-		-		1118億919万		-

ハイデイ日高（7611）のPER（株価収益率）の推移

2026/05/08～2026/10/01

株価＆PERの推移

年初来

開示資料

決算

株式

チャート