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
10/02	23,905	24,180	23,690	24,180	-0.86%	1,059,900	-	+2.31%	-	-
10/01	23,780	24,390	23,680	24,390	+3.44%	1,388,900	-	+3.05%	-	-
09/30	23,330	23,720	23,255	23,580	+1.53%	1,586,700	-	-0.45%	-	-
09/29	23,700	23,870	22,980	23,225	-1.55%	1,499,300	-	-2.17%	-	-
09/28	23,605	24,175	23,555	23,590	+0.45%	1,711,900	-	-0.97%	-	-
09/25	23,395	23,640	23,250	23,485	+1.49%	1,357,300	-	-1.71%	-	-
09/24	22,885	23,400	22,680	23,140	+2.37%	1,468,900	-	-3.6%	-	-
09/18	22,825	22,830	22,455	22,605	-0.22%	1,294,000	-	-6.34%	-	-
09/17	22,790	22,905	22,400	22,655	+1.18%	1,429,800	-	-6.76%	-	-
09/16	22,345	22,455	22,165	22,390	+0.27%	886,500	-	-8.44%	-	-
09/15	22,400	22,590	22,240	22,330	-0.45%	937,600	-	-9.22%	-	-
09/14	22,425	22,550	22,215	22,430	-1.15%	1,015,800	-	-9.39%	-	-
09/11	22,640	22,795	22,350	22,690	-1.92%	1,203,300	-	-8.81%	-	-
09/10	23,005	23,190	22,855	23,135	-0.32%	1,049,600	-	-7.44%	-	-
09/09	23,345	23,630	23,210	23,210	-0.49%	1,537,700	-	-7.55%	-	-
09/08	24,015	24,170	23,325	23,325	-3.4%	976,100	-	-7.49%	-	-
09/07	24,135	24,290	23,855	24,145	+0.02%	1,171,400	-	-4.53%	-	-
09/04	24,330	24,620	24,100	24,140	-1.31%	985,000	-	-4.63%	-	-
09/03	24,405	24,580	23,990	24,460	+0.16%	1,385,800	-	-3.32%	-	-
09/02	24,880	24,880	24,380	24,420	-1.89%	1,319,800	-	-3.38%	-	-
09/01	24,640	25,130	24,435	24,890	+1.18%	1,112,100	-	-1.4%	-	-
08/31	24,070	24,600	24,070	24,600	+0.8%	1,788,500	-	-2.52%	-	-
08/28	24,300	24,660	24,235	24,405	-0.25%	1,381,500	-	-3.29%	-	-
08/27	25,150	25,185	24,435	24,465	-2%	989,200	-	-3.12%	-	-
08/26	24,785	24,985	24,500	24,965	-0.12%	906,400	-	-1.23%	-	-
08/25	25,000	25,000	24,330	24,995	+0.4%	470,300	-	-1.19%	-	-
08/24	25,110	25,240	24,895	24,895	0%	501,900	-	-1.62%	-	-
08/21	24,790	25,040	24,525	24,895	-1.37%	861,500	-	-1.64%	-	-
08/20	25,820	25,820	25,090	25,240	-0.69%	769,800	-	-0.35%	-	-
08/19	25,765	25,840	25,375	25,415	-3.33%	1,191,100	-	+0.29%	-	-
08/18	26,330	26,505	26,180	26,290	-0.42%	552,200	-	+3.74%	-	-
08/17	26,515	26,555	26,170	26,400	-0.92%	572,100	-	+4.38%	-	-
08/14	26,755	26,845	26,340	26,645	+0.32%	860,600	-	+5.63%	-	-
08/13	26,350	26,680	26,200	26,560	+2.11%	816,400	-	+5.75%	-	-
08/12	25,890	26,010	25,610	26,010	-0.91%	949,100	-	+3.71%	-	-
08/10	26,140	26,400	25,825	26,250	+2.38%	673,100	-	+4.74%	-	-
08/07	25,475	25,735	25,300	25,640	+0.65%	747,100	-	+2.36%	-	-
08/06	25,545	25,600	24,950	25,475	-1.64%	1,135,500	-	+1.7%	-	-
08/05	26,925	26,925	25,500	25,900	-0.1%	1,293,800	-	+3.33%	-	-
08/04	25,540	25,925	25,030	25,925	+2.63%	1,384,400	-	+3.42%	-	-
08/03	24,175	25,275	23,955	25,260	+2.37%	1,538,600	-	+0.79%	-	-
07/31	24,285	25,330	23,985	24,675	+3.5%	2,127,000	-	-1.6%	-	-
07/30	23,700	24,375	23,615	23,840	+0.32%	1,126,700	-	-5.14%	-	-
07/29	23,580	24,035	23,340	23,765	+0.34%	1,083,600	-	-5.82%	-	-
07/28	24,370	24,625	23,640	23,685	-4.21%	1,044,300	-	-6.54%	-	-
07/27	24,805	24,880	24,585	24,725	+0.67%	685,100	-	-2.94%	-	-
07/24	24,500	24,690	24,420	24,560	-1.13%	602,200	-	-3.96%	-	-
07/23	24,840	25,155	24,650	24,840	-0.82%	760,000	-	-3.47%	-	-
07/22	25,415	25,585	24,900	25,045	-1.59%	832,800	-	-3.09%	-	-
07/21	25,440	25,630	25,160	25,450	+0.93%	1,057,300	-	-1.83%	-	-
07/17	24,900	25,215	24,625	25,215	+0.66%	1,065,900	-	-2.91%	-	-
07/16	24,875	25,295	24,865	25,050	-1.11%	852,300	-	-3.73%	-	-
07/15	25,570	25,925	25,305	25,330	-0.94%	813,700	-	-2.74%	-	-
07/14	25,830	25,965	25,340	25,570	+0.35%	936,200	-	-1.88%	-	-
07/13	25,035	25,515	24,975	25,480	+2.02%	772,000	-	-2.23%	-	-
07/10	25,200	25,370	24,795	24,975	+0.79%	992,600	-	-4.13%	-	-
07/09	24,290	24,820	24,230	24,780	+3.64%	1,841,900	-	-5.08%	-	-
07/08	25,200	25,405	23,910	23,910	-6.77%	1,700,600	-	-8.65%	-	-
07/07	25,525	26,055	25,220	25,645	+0.27%	1,301,800	-	-2.55%	-	-
07/06	26,100	26,100	25,475	25,575	-1.37%	784,100	-	-2.92%	-	-
07/03	25,845	26,190	25,565	25,930	+1.33%	991,500	-	-1.69%	-	-
07/02	25,775	25,925	25,500	25,590	-1.22%	1,068,900	-	-3.15%	-	-
07/01	25,940	26,265	25,560	25,905	-0.17%	1,073,900	-	-2.17%	-	-
06/30	26,045	26,255	25,625	25,950	+0.56%	1,221,100	-	-2.19%	-	-
06/29	25,570	25,805	25,170	25,805	+0.9%	1,387,700	-	-2.74%	-	-
06/26	26,500	26,710	25,020	25,575	-2.09%	1,331,600	-	-3.68%	-	-
06/25	26,825	26,850	26,120	26,120	-0.87%	1,037,600	-	-1.72%	-	-
06/24	26,200	26,510	25,875	26,350	-0.51%	1,042,700	-	-0.92%	-	-
06/23	27,205	27,230	26,485	26,485	-1.82%	919,300	-	-0.44%	-	-
06/22	26,945	27,355	26,860	26,975	-0.99%	718,700	-	+1.34%	-	-
06/19	28,865	28,880	27,035	27,245	-4.45%	1,231,700	-	+2.24%	-	-
06/18	28,000	28,720	27,770	28,515	+3.24%	1,113,200	-	+6.89%	-	-
06/17	27,025	27,685	26,900	27,620	+2.05%	833,200	-	+3.66%	-	-
06/16	26,590	27,255	26,510	27,065	+1.63%	964,700	-	+1.57%	-	-
06/15	26,945	26,975	26,445	26,630	+0.79%	652,900	-	-0.09%	-	-
06/12	26,420	26,545	25,965	26,420	+3%	1,790,900	-	-0.97%	-	-
06/11	25,300	25,920	25,165	25,650	-0.23%	936,500	-	-4.01%	-	-
06/10	25,420	25,750	25,265	25,710	+0.41%	894,600	-	-4.05%	-	-
06/09	25,595	25,895	25,350	25,605	+1.29%	971,500	-	-4.75%	-	-
06/08	25,400	25,800	25,100	25,280	-4.02%	936,500	-	-6.44%	-	-
06/05	26,290	26,395	26,155	26,340	-0.34%	714,800	-	-3.1%	-	-
06/04	27,480	27,495	26,280	26,430	-3.87%	1,078,800	-	-3.14%	-	-
06/03	26,500	27,575	26,360	27,495	+4.52%	1,092,900	-	+0.45%	-	-
06/02	26,175	26,385	25,990	26,305	-0.51%	894,500	-	-4.04%	-	-
06/01	26,950	27,150	26,275	26,440	-2.36%	841,300	-	-3.88%	-	-
05/29	27,020	27,510	26,985	27,080	+0.41%	1,751,300	-	-1.91%	-	-
05/28	27,080	27,400	26,740	26,970	-0.83%	930,100	-	-2.67%	-	-
05/27	27,220	27,835	27,025	27,195	+4.72%	1,399,000	-	-2.15%	-	-
05/26	26,285	26,570	25,970	25,970	-1.25%	1,011,500	-	-6.93%	-	-
05/25	26,055	26,455	25,870	26,300	+0.29%	956,600	-	-6.29%	-	-
05/22	26,620	26,885	26,225	26,225	-1.34%	1,071,500	-	-6.97%	-	-
05/21	26,900	27,130	26,580	26,580	+0.3%	744,300	-	-6.1%	-	-
05/20	26,945	26,970	26,220	26,500	-1.47%	976,100	-	-6.77%	-	-
05/19	27,700	27,700	26,705	26,895	-2.99%	1,029,300	-	-5.71%	-	-
05/18	27,900	28,050	27,255	27,725	-1%	677,600	-	-3.05%	-	-
05/15	27,740	28,465	27,630	28,005	+1.21%	1,111,800	-	-2.11%	-	-
05/14	27,870	28,135	27,380	27,670	-0.04%	934,500	-	-3.28%	-	-
05/13	27,370	27,825	27,300	27,680	+1.45%	814,400	-	-3.23%	-	-
05/12	27,270	27,870	27,220	27,285	+0.18%	1,110,000	-	-4.56%	-	-
05/11	27,360	27,585	27,050	27,235	-0.86%	1,231,300	-	-4.78%	-	-

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
2008年 3月期	4,340 7/9	2,200 3/17	12,742,400 1/29	-	-	+13.94% 4/21	-15.65% 1/16
2009年 3月期	3,100 5/7	1,212 11/21	7,023,800 2/19	-	-	+21.68% 1/7	-28.24% 10/27
2010年 3月期	2,630 1/21	1,661 5/14	4,975,300 11/12	-	-	+13.51% 7/31	-9.08% 2/10
2011年 3月期	2,625 4/27	1,550 3/15	4,712,600 3/16	1兆1419億	6742億7638万	+9.68% 9/16	-15.68% 3/15
2012年 3月期	1,942 3/27	1,537 11/24	6,807,200 7/1	8448億305万	6686億2115万	+9.44% 2/15	-9.6% 8/19
2013年 3月期	1,895 4/26	1,517 11/8	4,203,900 1/31	8243億5725万	6599億2081万	+10.65% 4/11	-6.45% 5/24
2014年 3月期	3,287 3/27	1,699 4/2	8,020,500 4/10	1兆4299億	7390億9391万	+11.36% 11/6	-7.48% 6/7
2015年 3月期	5,265 3/25	2,880 4/14	4,693,300 10/31	2兆2417億	1兆2528億	+17.01% 11/14	-8.89% 10/17
2016年 3月期	5,434 8/11	3,688 2/12	3,646,400 1/7	2兆3137億	1兆5353億	+14.55% 10/30	-16.4% 2/12
2017年 3月期	5,535 3/29	3,457 7/7	3,244,600 10/28	2兆1574億	1兆3987億	+8.37% 12/20	-7.92% 5/24
2018年 3月期	6,499 10/25	5,075 4/21	3,731,000 12/8	2兆5331億	1兆9781億	+8.49% 8/1	-10.78% 12/6
2019年 3月期	7,440 3/18	5,148 4/4	2,460,400 10/31	2兆8378億	1兆9636億	+10.13% 5/17	-10.06% 12/25
2020年 3月期	11,195 1/24	7,216 6/3	3,236,100 11/26	4兆2356億	2兆7524億	+9.72% 4/15	-14.84% 3/13
2021年 3月期	14,510 1/4	8,967 4/2	3,458,200 5/29	5兆4540億	3兆3926億	+11.99% 11/27	-7.9% 3/4
2022年 3月期	19,435 9/14	12,335 5/13	4,079,600 5/27	7兆1851億	4兆5988億	+11.34% 8/10	-13.25% 3/9
2023年 3月期	15,345 9/13 9/12	11,440 6/24	10,719,700 9/30	5兆5407億	4兆1845億	+13.53% 8/5	-12.03% 6/17
2024年 3月期	20,095 3/4	13,610 10/30	6,164,700 5/31	7兆525億	4兆8191億	+14.25% 6/5	-9.56% 4/11
2025年 3月期	21,935 11/7	15,870 8/5	3,313,500 8/6	7兆6405億	5兆5697億	+12.99% 5/2	-16.38% 8/5
2026年 3月期	29,590 2/26	14,345 4/9	2,449,600 2/27	10兆136億	4兆9613億	+12.27% 10/31	-6.37% 6/5
最新	24,180 2026/10/2		1,059,900	8兆963億		+2.31% 23,634

年間値上がり率

1984/12/28 vs 1983/12/28: 36%（1.36倍）
1985/12/28 vs 1984/12/28: 0%（1倍）
1986/12/27 vs 1985/12/28: 9%（1.09倍）
1987/12/28 vs 1986/12/27: -9%（0.91倍）
1988/12/28 vs 1987/12/28: 1%（1.01倍）
1989/12/29 vs 1988/12/28: 51%（1.51倍）
1990/12/28 vs 1989/12/29: -42%（0.58倍）
1991/12/30 vs 1990/12/28: 19%（1.19倍）
1992/12/30 vs 1991/12/30: -22%（0.78倍）
1993/12/30 vs 1992/12/30: 13%（1.13倍）
1994/12/30 vs 1993/12/30: 49%（1.49倍）
1995/12/29 vs 1994/12/30: 33%（1.33倍）
1996/12/30 vs 1995/12/29: 28%（1.28倍）
1997/12/30 vs 1996/12/30: -10%（0.9倍）
1998/12/30 vs 1997/12/30: 34%（1.34倍）
1999/12/30 vs 1998/12/30: 46%（1.46倍）
2000/12/29 vs 1999/12/30: 4%（1.04倍）
2001/12/28 vs 2000/12/29: -7%（0.93倍）
2002/12/30 vs 2001/12/28: 6%（1.06倍）
2003/12/30 vs 2002/12/30: 18%（1.18倍）
2004/12/30 vs 2003/12/30: 18%（1.18倍）
2005/12/30 vs 2004/12/30: 47%（1.47倍）
2006/12/29 vs 2005/12/30: 9%（1.09倍）
2007/12/28 vs 2006/12/29: -23%（0.77倍）
2008/12/30 vs 2007/12/28: -57%（0.43倍）
2009/12/30 vs 2008/12/30: 60%（1.6倍）
2010/12/30 vs 2009/12/30: -20%（0.8倍）
2011/12/30 vs 2010/12/30: -16%（0.84倍）
2012/12/28 vs 2011/12/30: 2%（1.02倍）
2013/12/30 vs 2012/12/28: 73%（1.73倍）
2014/12/30 vs 2013/12/30: 40%（1.4倍）
2015/12/30 vs 2014/12/30: 21%（1.21倍）
2016/12/30 vs 2015/12/30: -1%（0.99倍）
2017/12/29 vs 2016/12/30: 15%（1.15倍）
2018/12/28 vs 2017/12/29: 18%（1.18倍）
2019/12/30 vs 2018/12/28: 58%（1.58倍）
2020/12/30 vs 2019/12/30: 37%（1.37倍）
2021/12/30 vs 2020/12/30: 20%（1.2倍）
2022/12/30 vs 2021/12/30: -26%（0.74倍）
2023/12/29 vs 2022/12/30: 39%（1.39倍）
2024/12/30 vs 2023/12/29: 12%（1.12倍）
2025/12/30 vs 2024/12/30: 20%（1.2倍）
2026/10/02 vs 2025/12/30: 2%（1.02倍）
過去安値 189円（1983/02/23）: 12677%（127.77倍）
24,180円（10/2）

HOYA（7741）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

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