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	2,978	2,978	2,895	2,900	-3.81%	91,500	-	+0.59%	-	-
10/01	2,950	3,025	2,930	3,015	+1.38%	85,700	-	+4.65%	-	-
09/30	2,985	2,994	2,951	2,974	+0.71%	82,000	-	+3.52%	-	-
09/29	2,950	2,990	2,925	2,953	-0.2%	95,200	-	+3.04%	-	-
09/28	3,050	3,050	2,952	2,959	-1.69%	83,600	-	+3.5%	-	-
09/25	2,953	3,040	2,953	3,010	+2.28%	99,600	-	+5.58%	-	-
09/24	2,900	2,970	2,900	2,943	+1.69%	111,500	-	+3.44%	-	-
09/18	2,900	2,929	2,858	2,894	-0.07%	119,400	-	+1.69%	-	-
09/17	2,929	2,929	2,881	2,896	+0.35%	72,300	-	+1.76%	-	-
09/16	2,812	2,904	2,812	2,886	+1.94%	80,400	-	+1.37%	-	-
09/15	2,769	2,866	2,765	2,831	+1.07%	69,300	-	-0.6%	-	-
09/14	2,791	2,819	2,772	2,801	-0.95%	66,700	-	-1.65%	-	-
09/11	2,753	2,836	2,742	2,828	-0.88%	94,800	-	-0.84%	-	-
09/10	2,828	2,853	2,779	2,853	+1.78%	92,800	-	-0.28%	-	-
09/09	2,727	2,829	2,727	2,803	+1.93%	67,700	-	-2.57%	-	-
09/08	2,852	2,874	2,749	2,750	-5.11%	71,300	-	-4.98%	-	-
09/07	2,869	2,904	2,869	2,898	+2.15%	44,900	-	-0.28%	-	-
09/04	2,850	2,868	2,790	2,837	+0.5%	90,400	-	-2.54%	-	-
09/03	2,762	2,850	2,750	2,823	+3.48%	104,700	-	-3.12%	-	-
09/02	2,800	2,862	2,728	2,728	-5.7%	132,000	-	-6.38%	-	-
09/01	2,890	2,924	2,863	2,893	-0.31%	64,300	-	-0.92%	-	-
08/31	2,855	2,916	2,835	2,902	+0.35%	54,300	-	-0.72%	-	-
08/28	2,914	2,923	2,871	2,892	-0.41%	61,700	-	-1.06%	-	-
08/27	2,894	2,919	2,855	2,904	+0.35%	58,100	-	-0.65%	-	-
08/26	2,898	2,906	2,853	2,894	+1.01%	45,400	-	-0.92%	-	-
08/25	2,798	2,885	2,783	2,865	+1.63%	67,500	-	-1.85%	-	-
08/24	2,834	2,846	2,810	2,819	+0.82%	49,300	-	-3.29%	-	-
08/21	2,734	2,822	2,703	2,796	+0.5%	94,300	-	-4.21%	-	-
08/20	2,752	2,782	2,736	2,782	+1.53%	74,200	-	-5.08%	-	-
08/19	2,800	2,805	2,716	2,740	-4.66%	140,400	-	-6.71%	-	-
08/18	2,932	2,954	2,867	2,874	-2.58%	97,400	-	-2.38%	-	-
08/17	2,887	2,957	2,887	2,950	+1.17%	52,700	-	+0.17%	-	-
08/14	2,926	2,938	2,888	2,916	0%	62,700	-	-0.92%	-	-
08/13	2,950	2,950	2,892	2,916	+0.55%	67,100	-	-0.82%	-	-
08/12	2,849	2,901	2,827	2,900	+2.44%	95,000	-	-1.29%	-	-
08/10	2,952	2,952	2,831	2,831	-2.45%	115,800	-	-3.64%	-	-
08/07	2,991	2,996	2,863	2,902	-5.01%	166,700	-	-1.33%	-	-
08/06	3,400	3,410	2,987	3,055	-6.29%	298,500	-	+3.88%	-	-
08/05	3,280	3,350	3,245	3,260	+0.77%	279,600	-	+11.11%	-	-
08/04	3,060	3,260	3,060	3,235	+6.07%	256,300	-	+10.83%	-	-
08/03	3,015	3,055	2,963	3,050	+1.16%	137,600	-	+5.03%	-	-
07/31	2,960	3,090	2,894	3,015	+3.97%	126,600	-	+4.07%	-	-
07/30	2,811	2,915	2,796	2,900	+2.51%	119,600	-	+0.31%	-	-
07/29	2,920	2,920	2,749	2,829	-1.43%	173,500	-	-1.91%	-	-
07/28	2,931	2,939	2,839	2,870	-3.46%	128,800	-	-0.38%	-	-
07/27	2,939	2,976	2,895	2,973	+2.48%	78,100	-	+3.23%	-	-
07/24	2,868	2,905	2,868	2,901	+0.21%	90,100	-	+0.94%	-	-
07/23	2,896	2,939	2,872	2,895	+1.05%	64,100	-	+0.87%	-	-
07/22	2,897	2,921	2,862	2,865	+0.63%	72,900	-	-0.07%	-	-
07/21	2,809	2,880	2,780	2,847	+3.08%	88,000	-	-0.49%	-	-
07/17	2,869	2,897	2,701	2,762	-5.38%	106,500	-	-3.29%	-	-
07/16	3,020	3,030	2,903	2,919	-5.23%	77,900	-	+2.39%	-	-
07/15	2,980	3,080	2,955	3,080	+4.66%	140,700	-	+8.45%	-	-
07/14	2,881	2,948	2,872	2,943	+1.48%	109,700	-	+4.21%	-	-
07/13	2,968	2,969	2,893	2,900	-0.75%	68,100	-	+2.91%	-	-
07/10	2,909	2,986	2,909	2,922	+1.28%	109,500	-	+3.87%	-	-
07/09	2,900	2,906	2,844	2,885	+1.12%	83,500	-	+2.63%	-	-
07/08	2,818	2,906	2,805	2,853	-0.14%	103,700	-	+1.49%	-	-
07/07	2,923	2,944	2,835	2,857	-1.28%	110,100	-	+1.42%	-	-
07/06	2,925	2,927	2,868	2,894	-0.89%	66,500	-	+2.73%	-	-
07/03	2,837	2,920	2,810	2,920	+1.14%	79,200	-	+3.77%	-	-
07/02	2,843	2,920	2,826	2,887	-0.21%	88,000	-	+2.78%	-	-
07/01	2,884	2,912	2,865	2,893	+0.7%	60,100	-	+3.14%	-	-
06/30	2,895	2,905	2,840	2,873	+0.45%	99,800	-	+2.72%	-	-
06/29	2,860	2,901	2,784	2,860	-0.76%	119,500	-	+2.4%	-	-
06/26	2,852	2,903	2,813	2,882	+0.52%	115,400	-	+3.37%	-	-
06/25	2,751	2,883	2,750	2,867	+4.9%	138,100	-	+3.17%	-	-
06/24	2,744	2,821	2,718	2,733	0%	90,600	-	-1.26%	-	-
06/23	2,877	2,897	2,733	2,733	-4.44%	134,200	-	-1.05%	-	-
06/22	2,832	2,900	2,832	2,860	+1.1%	104,700	-	+3.55%	-	-
06/19	2,835	2,854	2,800	2,829	+0.96%	107,500	-	+2.65%	-	-
06/18	2,815	2,863	2,782	2,802	-0.14%	80,000	-	+2.11%	-	-
06/17	2,667	2,827	2,667	2,806	+3.35%	120,400	-	+2.75%	-	-
06/16	2,687	2,745	2,658	2,715	-0.8%	114,500	-	-0.8%	-	-
06/15	2,733	2,776	2,703	2,737	+3.95%	104,200	-	-0.4%	-	-
06/12	2,678	2,715	2,630	2,633	+0.15%	152,300	-	-4.53%	-	-
06/11	2,600	2,651	2,535	2,629	-2.56%	142,000	-	-5.23%	-	-
06/10	2,736	2,789	2,673	2,698	-2.84%	150,300	-	-3.26%	-	-
06/09	2,822	2,825	2,736	2,777	+0.11%	153,700	-	-0.68%	-	-
06/08	2,637	2,807	2,630	2,774	-3.91%	266,300	-	-0.89%	-	-
06/05	2,866	2,919	2,815	2,887	+0.59%	179,000	-	+3.03%	-	-
06/04	2,951	2,980	2,869	2,870	-4.65%	162,900	-	+2.54%	-	-
06/03	2,900	3,050	2,894	3,010	+4.95%	172,000	-	+7.58%	-	-
06/02	2,765	2,873	2,740	2,868	+2.61%	206,800	-	+2.76%	-	-
06/01	2,800	2,846	2,766	2,795	-0.21%	143,300	-	+0.22%	-	-
05/29	2,810	2,856	2,789	2,801	+0.43%	110,700	-	+0.21%	-	-
05/28	2,744	2,791	2,706	2,789	+3.26%	198,200	-	-0.39%	-	-
05/27	2,786	2,816	2,696	2,701	-2.03%	135,600	-	-3.78%	-	-
05/26	2,786	2,829	2,745	2,757	+0.36%	165,700	-	-2.23%	-	-
05/25	2,650	2,755	2,612	2,747	+3.43%	154,900	-	-2.93%	-	-
05/22	2,644	2,704	2,634	2,656	+2.39%	126,300	-	-6.48%	-	-
05/21	2,631	2,665	2,585	2,594	+0.5%	136,500	-	-9.01%	-	-
05/20	2,698	2,699	2,535	2,581	-5.28%	190,400	-	-9.88%	-	-
05/19	2,735	2,818	2,699	2,725	+0.63%	252,900	-	-5.22%	-	-
05/18	2,510	2,729	2,510	2,708	+6.4%	385,900	-	-6%	-	-
05/15	2,469	2,634	2,450	2,545	+3.12%	502,700	-	-11.72%	-	-
05/14	2,468	2,564	2,468	2,468	-16.85%	669,600	-	-14.6%	-	-
05/13	2,952	2,988	2,917	2,968	-0.37%	147,900	-	+2.42%	-	-
05/12	3,040	3,040	2,936	2,979	-0.27%	122,700	-	+3.37%	-	-
05/11	3,030	3,055	2,970	2,987	-1.26%	116,300	-	+4.08%	-	-

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	649 8/3	220 4/9	1,893,100 5/21	-	-	89億1006万 3/31
2011年 3月期	533 6/21	200 3/15	439,000 5/17	119億242万	44億6620万	61億6335万 3/31
2012年 3月期	426 6/16	238 4/8 4/6	1,593,500 5/17	95億1300万	53億1477万	67億806万 3/30
2013年 3月期	638 3/7	247 6/5 6/4	2,031,200 3/7	142億4717万	55億1575万	115億6638万 3/29
2014年 3月期	1,003 5/15	409 3/27	964,800 8/8	223億9799万	91億8585万	91億4552万 3/31
2015年 3月期	593 7/4	406 4/14	718,800 5/12	133億1836万	91億1847万	102億5666万 3/31
2016年 3月期	561 4/22	340 2/12	2,616,300 4/22	125億9966万	76億3616万	83億9763万 3/31
2017年 3月期	499 5/17	348 6/24	1,006,200 5/18	112億719万	78億1583万	92億4027万 3/31
2018年 3月期	927 1/4	406 4/14	885,000 11/10	209億3138万	91億6735万	134億8138万 3/30
2019年 3月期	1,229 6/5	569 12/25	1,539,900 8/6	277億5045万	128億4784万	156億3262万 3/29
2020年 3月期	1,116 12/19	541 3/23	843,000 12/13	251億9894万	122億1561万	132億2276万 3/31
2021年 3月期	1,467 1/14	553 4/6	1,006,500 2/8	331億2441万	124億8657万	256億6151万 3/31
2022年 3月期	1,440 4/19	723 3/9	1,306,200 11/11	325億1476万	163億4081万	200億2049万 3/31
2023年 3月期	1,499 3/6	802 10/3	1,599,000 5/13	417億3996万	223億3185万	390億9096万 3/31
2024年 3月期	2,919 3/28	1,271 5/12	954,200 5/31	812億8016万	353億9125万	797億371万 3/29
2025年 3月期	3,510 7/5	1,803 3/31	1,242,100 9/20	977億3668万	502億491万	501億7610万 3/31
2026年 3月期	2,865 2/25	1,328 4/7	505,800 2/9	797億7652万	369億7843万	684億9568万 3/31
最新	2,900 2026/10/2		91,500	807億5110万

A&Dホロン HD（7745）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート