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	876	887	876	879	+0.34%	10,600	-	-0.11%	-	-
09/25	890	896	876	876	-1.46%	10,200	-	-0.45%	-	-
09/24	889	902	886	889	+0.34%	24,000	-	+1.14%	-	-
09/18	880	891	875	886	+0.68%	7,300	-	+0.8%	-	-
09/17	867	892	866	880	+0.46%	15,800	-	+0.34%	-	-
09/16	873	880	871	876	-0.23%	11,900	-	+0.11%	-	-
09/15	873	885	867	878	-0.79%	29,800	-	+0.69%	-	-
09/14	889	890	880	885	-0.56%	11,000	-	+1.96%	-	-
09/11	850	890	850	890	+3.13%	34,800	-	+3.01%	-	-
09/10	865	866	838	863	-0.8%	19,900	-	+0.47%	-	-
09/09	866	870	865	870	-0.46%	10,200	-	+1.75%	-	-
09/08	865	874	865	874	+0.92%	25,600	-	+2.58%	-	-
09/07	881	885	866	866	-1.59%	11,700	-	+2.12%	-	-
09/04	894	894	880	880	-0.56%	7,700	-	+4.27%	-	-
09/03	895	899	884	885	-1.12%	12,800	-	+5.36%	-	-
09/02	893	895	886	895	+1.02%	7,200	-	+7.06%	-	-
09/01	888	896	880	886	-0.11%	86,600	-	+6.62%	-	-
08/31	886	887	876	887	+0.45%	6,400	-	+7.13%	-	-
08/28	880	885	874	883	+0.91%	8,200	-	+7.16%	-	-
08/27	881	881	869	875	+0.23%	9,100	-	+6.71%	-	-
08/26	880	880	872	873	+0.11%	8,800	-	+6.99%	-	-
08/25	883	883	871	872	-1.25%	9,100	-	+7.26%	-	-
08/24	891	896	880	883	-0.79%	13,100	-	+9.15%	-	-
08/21	881	895	881	890	+0.23%	27,400	-	+10.42%	-	-
08/20	869	888	860	888	+3.26%	17,100	-	+10.72%	-	-
08/19	864	869	858	860	-1.26%	11,900	-	+7.77%	-	-
08/18	875	876	860	871	-1.25%	26,200	-	+9.7%	-	-
08/17	905	915	873	882	+6.27%	104,200	-	+11.36%	-	-
08/14	834	835	806	830	-0.48%	19,700	-	+5.33%	-	-
08/13	805	835	804	834	+4.77%	40,900	-	+5.97%	-	-
08/12	790	805	781	796	+0.89%	15,700	-	+1.4%	-	-
08/10	780	793	777	789	+2.07%	106,300	-	+0.51%	-	-
08/07	774	776	773	773	+0.26%	900	-	-1.78%	-	-
08/06	769	775	768	771	0%	4,400	-	-2.28%	-	-
08/05	775	778	768	771	-0.52%	4,300	-	-2.28%	-	-
08/04	779	780	771	775	-0.64%	4,700	-	-1.52%	-	-
08/03	785	785	771	780	+0.26%	3,600	-	-0.64%	-	-
07/31	793	793	775	778	-0.26%	7,900	-	-0.89%	-	-
07/30	774	780	771	780	+0.78%	4,400	-	-0.64%	-	-
07/29	780	789	773	774	-0.13%	10,400	-	-1.4%	-	-
07/28	797	800	775	775	-3.25%	23,200	-	-1.27%	-	-
07/27	789	801	788	801	+1.01%	3,100	-	+2.04%	-	-
07/24	798	811	776	793	-0.38%	33,200	-	+1.28%	-	-
07/23	784	796	782	796	+2.84%	97,700	-	+1.66%	-	-
07/22	793	793	774	774	-1.28%	5,300	-	-0.77%	-	-
07/21	790	792	780	784	+0.38%	6,800	-	+0.64%	-	-
07/17	795	795	773	781	-1.64%	7,900	-	+0.64%	-	-
07/16	791	798	791	794	+0.25%	2,300	-	+2.72%	-	-
07/15	793	798	790	792	-0.13%	6,100	-	+2.86%	-	-
07/14	771	793	770	793	+2.85%	24,400	-	+3.52%	-	-
07/13	790	791	771	771	-3.99%	25,200	-	+1.05%	-	-
07/10	801	807	800	803	+0.5%	8,600	-	+5.66%	-	-
07/09	791	799	791	799	+1.01%	8,800	-	+5.55%	-	-
07/08	792	792	780	791	-0.5%	12,400	-	+5.05%	-	-
07/07	800	804	787	795	-0.63%	10,200	-	+6.14%	-	-
07/06	830	830	780	800	-3.61%	38,500	-	+7.38%	-	-
07/03	840	840	770	830	-0.6%	82,000	-	+12.01%	-	-
07/02	805	895	805	835	+11.48%	222,500	-	+13.3%	-	-
07/01	750	750	735	749	+1.9%	4,500	-	+2.32%	-	-
07/01	株式分割 1→2
06/30	765	766	735	735	+0.68%	11,600	-	+0.55%	-	-
06/29	745	753	723	730	-6.23%	17,300	-	0%	-	-
06/26	769	781	769	779	-0.19%	10,200	-	+6.79%	-	-
06/25	769	788	769	780	+1.04%	11,200	-	+7.44%	-	-
06/24	767	794	767	772	+0.52%	19,800	-	+6.78%	-	-
06/23	789	790	768	768	-0.26%	15,000	-	+6.67%	-	-
06/22	771	793	770	770	+0.65%	11,600	-	+7.09%	-	-
06/19	767	794	765	765	-1.92%	15,200	-	+6.69%	-	-
06/18	743	795	743	780	+5.05%	30,400	-	+9.09%	-	-
06/17	730	747	725	743	+2.41%	22,200	-	+4.28%	-	-
06/16	719	733	715	725	+1.33%	12,200	-	+1.83%	-	-
06/15	725	725	713	716	+0.42%	6,600	-	+0.49%	-	-
06/12	713	713	703	713	+0.42%	8,400	-	+0.07%	-	-
06/11	708	724	707	710	+0.07%	5,600	-	-0.49%	-	-
06/10	709	717	709	709	-0.14%	5,000	-	-0.56%	-	-
06/09	713	713	710	710	+0.71%	3,600	-	-0.28%	-	-
06/08	708	715	705	705	-1.4%	10,600	-	-0.98%	-	-
06/05	720	743	705	715	+3.47%	33,800	-	+0.56%	-	-
06/04	696	710	691	691	-1.29%	12,600	-	-2.68%	-	-
06/03	703	712	694	700	+0.5%	7,400	-	-1.41%	-	-
06/02	698	703	694	697	-0.78%	5,000	-	-1.9%	-	-
06/01	730	730	702	702	-3.11%	22,400	-	-1.27%	-	-
05/29	728	730	722	725	+1.54%	7,400	-	+1.9%	-	-
05/28	729	730	714	714	-1.45%	11,000	-	+0.35%	-	-
05/27	712	732	712	724	+0.84%	11,000	-	+1.69%	-	-
05/26	702	718	701	718	+2.06%	3,800	-	+0.84%	-	-
05/25	706	710	690	704	+1.15%	8,200	-	-1.19%	-	-
05/22	700	709	688	696	-1.7%	7,000	-	-2.45%	-	-
05/21	710	715	700	708	+1.29%	31,400	-	-1.05%	-	-
05/20	724	727	699	699	-4.32%	18,000	-	-2.44%	-	-
05/19	719	733	719	730	+1.53%	28,000	-	+1.67%	-	-
05/18	743	743	717	719	+0.56%	15,800	-	-0.14%	-	-
05/15	731	732	710	715	-1.11%	24,600	-	-0.83%	-	-
05/14	726	737	723	723	-0.34%	14,200	-	+0.14%	-	-
05/13	725	733	723	726	+0.07%	15,200	-	+0.48%	-	-
05/12	731	740	725	725	-0.75%	12,200	-	+0.42%	-	-
05/11	726	737	726	731	+1.04%	10,000	-	+1.04%	-	-
05/08	722	723	708	723	+0.56%	9,600	-	0%	-	-
05/07	710	724	706	719	+3.38%	26,800	-	-0.55%	-	-
05/01	691	698	691	696	+0.8%	6,800	-	-3.94%	-	-
04/30	702	702	689	690	-1.15%	22,200	-	-5.09%	-	-

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
2016年 6月期	348 2,783 7/10	101 807 2/16	8,956,800 1,119,600 7/10	46億6208万	14億999万	15億3104万 6/30
2017年 6月期	156 1,250 5/15	109 870 9/9	244,800 30,600 1/5	21億8400万	15億2006万	19億5481万 6/30
2018年 6月期	513 4,105 3/27	142 1,136 7/4	2,134,400 266,800 8/31	72億2644万	19億8481万	42億1606万 6/29
2019年 6月期	469 3,745 8/17 3,750 8/16	248 1,980 12/25	1,150,400 143,800 8/16	67億130万	35億4499万	49億4201万 6/28
2020年 6月期	390 1,560 1/20	182 728 3/23	787,200 196,800 8/29	55億9665万	26億1177万	44億9517万 6/30
2021年 6月期	413 1,651 6/18 1,651 6/17	275 1,101 10/30	879,200 219,800 6/17	59億5746万	39億7064万	48億2173万 6/30
2022年 6月期	431 1,723 11/18	280 1,121 1/25	521,600 130,400 11/18	62億1727万	40億7169万	49億1437万 6/30
2023年 6月期	489 978 6/9	303 606 10/3	371,000 185,500 6/9	75億8302万	46億9092万	63億2612万 6/30
2024年 6月期	719 1,438 5/7	380 760 8/14	413,000 206,500 8/15	113億4409万	59億6812万	76億5329万 6/28
2025年 6月期	575 1,150 8/16	416 832 8/5	250,400 125,200 4/30	92億4646万	66億8961万	79億1674万 6/30
2026年 6月期	817 1,634 3/2	510 1,019 7/22	235,600 117,800 8/15	133億2755万	83億403万	112億6553万 6/30
最新	879 2026/9/28		10,600	143億3895万

平山 HD（7781）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