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	1,230	1,237	1,219	1,225	-0.41%	115,600	-	+1.91%	-	-
09/25	1,231	1,244	1,221	1,230	0%	136,500	-	+2.41%	-	-
09/24	1,242	1,243	1,220	1,230	-1.13%	144,200	-	+2.5%	-	-
09/18	1,244	1,255	1,232	1,244	+0.97%	181,500	-	+3.84%	-	-
09/17	1,225	1,248	1,225	1,232	+0.9%	133,500	-	+2.92%	-	-
09/16	1,200	1,221	1,196	1,221	+1.83%	174,900	-	+2.26%	-	-
09/15	1,200	1,207	1,182	1,199	+0.5%	227,900	-	+0.5%	-	-
09/14	1,189	1,195	1,169	1,193	+1.88%	157,900	-	+0.08%	-	-
09/11	1,160	1,171	1,156	1,171	+1.12%	141,400	-	-1.68%	-	-
09/10	1,139	1,164	1,139	1,158	+2.03%	127,500	-	-2.77%	-	-
09/09	1,138	1,146	1,135	1,135	-0.96%	70,300	-	-4.86%	-	-
09/08	1,160	1,171	1,143	1,146	-1.55%	75,400	-	-4.18%	-	-
09/07	1,152	1,167	1,144	1,164	+0.69%	120,300	-	-2.92%	-	-
09/04	1,140	1,159	1,133	1,156	+1.4%	110,900	-	-3.67%	-	-
09/03	1,149	1,153	1,135	1,140	-0.26%	100,900	-	-5.32%	-	-
09/02	1,160	1,160	1,133	1,143	-2.22%	201,300	-	-5.38%	-	-
09/01	1,188	1,196	1,162	1,169	-1.43%	185,500	-	-3.39%	-	-
08/31	1,195	1,200	1,178	1,186	-0.92%	146,900	-	-2.15%	-	-
08/28	1,209	1,221	1,181	1,197	-3%	528,300	-	-1.32%	-	-
08/27	1,261	1,261	1,232	1,234	-1.36%	685,200	-	+1.65%	-	-
08/26	1,264	1,267	1,248	1,251	-0.56%	311,100	-	+3.05%	-	-
08/25	1,275	1,275	1,253	1,258	+0.24%	228,400	-	+3.54%	-	-
08/24	1,264	1,275	1,252	1,255	-0.32%	339,000	-	+3.29%	-	-
08/21	1,260	1,276	1,252	1,259	-0.16%	283,100	-	+3.54%	-	-
08/20	1,205	1,261	1,203	1,261	+5.79%	422,900	-	+3.11%	-	-
08/19	1,198	1,198	1,184	1,192	-0.25%	207,400	-	-3.01%	-	-
08/18	1,192	1,197	1,181	1,195	-0.25%	232,900	-	-3.47%	-	-
08/17	1,203	1,214	1,194	1,198	-0.17%	405,700	-	-3.78%	-	-
08/14	1,180	1,203	1,167	1,200	+1.87%	247,100	-	-4.23%	-	-
08/13	1,196	1,202	1,178	1,178	-1.34%	240,900	-	-6.58%	-	-
08/12	1,160	1,194	1,151	1,194	+2.93%	704,400	-	-5.98%	-	-
08/10	1,171	1,176	1,158	1,160	-1.28%	191,900	-	-9.23%	-	-
08/07	1,171	1,193	1,162	1,175	-0.59%	278,800	-	-8.7%	-	-
08/06	1,175	1,190	1,169	1,182	-1.5%	315,700	-	-8.73%	-	-
08/05	1,210	1,215	1,196	1,200	-1.56%	127,900	-	-7.9%	-	-
08/04	1,201	1,219	1,201	1,219	+1.41%	152,300	-	-7.02%	-	-
08/03	1,201	1,215	1,187	1,202	+0.17%	244,400	-	-8.87%	-	-
07/31	1,207	1,211	1,173	1,200	-3.92%	296,700	-	-9.5%	-	-
07/30	1,235	1,255	1,227	1,249	+1.22%	264,200	-	-6.37%	-	-
07/29	1,213	1,244	1,204	1,234	+2.66%	146,800	-	-7.77%	-	-
07/28	1,220	1,232	1,199	1,202	-1.39%	133,800	-	-10.5%	-	-
07/27	1,206	1,237	1,197	1,219	+0.16%	188,400	-	-9.57%	-	-
07/24	1,190	1,217	1,181	1,217	-0.08%	97,700	-	-10.05%	-	-
07/23	1,207	1,230	1,184	1,218	-0.9%	215,000	-	-10.18%	-	-
07/22	1,249	1,261	1,223	1,229	-3.23%	180,500	-	-9.7%	-	-
07/21	1,267	1,314	1,259	1,270	+0.79%	208,000	-	-6.96%	-	-
07/17	1,275	1,281	1,245	1,260	-2.4%	141,500	-	-7.83%	-	-
07/16	1,389	1,393	1,288	1,291	-9.02%	256,200	-	-5.84%	-	-
07/15	1,400	1,428	1,389	1,419	-0.21%	106,900	-	+3.43%	-	-
07/14	1,414	1,438	1,393	1,422	+0.57%	76,800	-	+3.87%	-	-
07/13	1,370	1,420	1,370	1,414	+3.29%	75,900	-	+3.67%	-	-
07/10	1,418	1,418	1,359	1,369	-2.42%	113,300	-	+0.66%	-	-
07/09	1,390	1,407	1,377	1,403	+0.5%	111,000	-	+3.39%	-	-
07/08	1,412	1,419	1,394	1,396	-1.13%	82,600	-	+3.25%	-	-
07/07	1,374	1,415	1,374	1,412	+2.17%	130,100	-	+4.9%	-	-
07/06	1,389	1,399	1,376	1,382	+0.07%	73,900	-	+3.13%	-	-
07/03	1,400	1,407	1,381	1,381	-0.72%	63,600	-	+3.29%	-	-
07/02	1,396	1,413	1,386	1,391	+1.02%	87,300	-	+4.35%	-	-
07/01	1,402	1,403	1,360	1,377	-1.78%	91,700	-	+3.61%	-	-
06/30	1,406	1,416	1,389	1,402	-0.28%	182,800	-	+5.81%	-	-
06/29	1,397	1,407	1,384	1,406	+0.79%	130,100	-	+6.6%	-	-
06/26	1,419	1,419	1,368	1,395	-0.36%	90,900	-	+6.16%	-	-
06/25	1,359	1,420	1,359	1,400	+3.63%	144,000	-	+6.95%	-	-
06/24	1,362	1,370	1,336	1,351	0%	223,400	-	+3.84%	-	-
06/23	1,317	1,375	1,315	1,351	+1.35%	154,800	-	+4.4%	-	-
06/22	1,344	1,351	1,321	1,333	+0.45%	86,200	-	+3.49%	-	-
06/19	1,310	1,333	1,305	1,327	+1.3%	173,200	-	+3.59%	-	-
06/18	1,328	1,340	1,301	1,310	-1.58%	79,700	-	+2.91%	-	-
06/17	1,343	1,343	1,326	1,331	+0.08%	68,500	-	+5.13%	-	-
06/16	1,332	1,337	1,312	1,330	-0.15%	62,700	-	+5.72%	-	-
06/15	1,349	1,356	1,331	1,332	-1.04%	69,300	-	+6.56%	-	-
06/12	1,332	1,347	1,318	1,346	+2.12%	108,800	-	+8.29%	-	-
06/11	1,356	1,359	1,310	1,318	-2.73%	130,400	-	+6.72%	-	-
06/10	1,298	1,372	1,293	1,355	+4.71%	180,600	-	+10.34%	-	-
06/09	1,293	1,296	1,280	1,294	-0.15%	115,000	-	+6.15%	-	-
06/08	1,305	1,319	1,293	1,296	-1.22%	85,700	-	+6.84%	-	-
06/05	1,267	1,314	1,267	1,312	+3.96%	117,100	-	+8.7%	-	-
06/04	1,260	1,271	1,254	1,262	+0.08%	103,700	-	+5.17%	-	-
06/03	1,254	1,270	1,250	1,261	-0.16%	85,100	-	+5.35%	-	-
06/02	1,280	1,301	1,260	1,263	-2.92%	152,600	-	+5.78%	-	-
06/01	1,284	1,309	1,279	1,301	+0.77%	149,100	-	+9.33%	-	-
05/29	1,289	1,326	1,278	1,291	+0.86%	145,800	-	+8.95%	-	-
05/28	1,300	1,315	1,265	1,280	+0.47%	234,800	-	+8.47%	-	-
05/27	1,260	1,282	1,255	1,274	+0.87%	142,500	-	+8.61%	-	-
05/26	1,273	1,279	1,250	1,263	-1.17%	144,800	-	+8.32%	-	-
05/25	1,292	1,298	1,264	1,278	+1.27%	198,300	-	+10.17%	-	-
05/22	1,218	1,270	1,213	1,262	+4.82%	187,000	-	+9.45%	-	-
05/21	1,209	1,218	1,189	1,204	+2.03%	139,500	-	+5.06%	-	-
05/20	1,187	1,191	1,167	1,180	-0.84%	148,500	-	+3.42%	-	-
05/19	1,174	1,191	1,171	1,190	+3.03%	136,700	-	+4.48%	-	-
05/18	1,154	1,161	1,139	1,155	+1.05%	144,700	-	+1.67%	-	-
05/15	1,138	1,149	1,129	1,143	+1.42%	93,500	-	+0.62%	-	-
05/14	1,140	1,140	1,112	1,127	-0.97%	133,500	-	-0.79%	-	-
05/13	1,132	1,148	1,132	1,138	+0.62%	133,300	-	+0.09%	-	-
05/12	1,145	1,150	1,128	1,131	-1.14%	102,800	-	-0.53%	-	-
05/11	1,146	1,151	1,139	1,144	-0.17%	149,900	-	+0.53%	-	-
05/08	1,150	1,154	1,140	1,146	-0.35%	164,800	-	+0.7%	-	-
05/07	1,152	1,160	1,140	1,150	+0.79%	186,700	-	+1.05%	-	-
05/01	1,128	1,149	1,115	1,141	+0.71%	149,100	-	+0.18%	-	-
04/30	1,145	1,148	1,119	1,133	-1.22%	179,800	-	-0.7%	-	-

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
2011年 8月期	56 1,800 8/18 1,800 8/17	22 692 3/17	6,528,000 204,000 10/12	23億3244万	8億9669万	26億549万 8/31
2012年 8月期	75 1,200 4/12	41 661 9/15 660 9/13	470,400 29,400 4/12	31億992万	17億1045万	27億7217万 8/31
2013年 8月期	121 969 7/10	47 750 9/13	2,094,400 130,900 4/15	50億2252万	19億4370万	47億9884万 8/30
2014年 8月期	119 950 7/30	85 680 12/20	339,200 42,400 10/11	61億1382万	35億2457万	57億1919万 8/29
2015年 8月期	194 1,548 7/2	104 830 9/17	2,309,600 288,700 4/30	100億3104万	53億4154万	62億6071万 8/31
2016年 8月期	436 1,743 8/19	106 422 9/29	2,510,400 627,600 5/27	225億9625万	54億6979万	168億3461万 8/31
2017年 8月期	700 1,399 7/4	322 1,287 9/5	8,147,600 2,036,900 11/24	404億2942万	166億8466万	298億9184万 8/31
2018年 8月期	635 1,270 1/30	396 791 8/31	2,706,800 1,353,400 1/12	368億2365万	230億3834万	226億8611万 8/31
2019年 8月期	576 1,152 8/14	278 555 12/25	1,421,800 710,900 10/15	337億3678万	161億7281万	299億4735万 8/30
2020年 8月期	628 1,256 7/13	306 611 3/13	1,648,600 824,300 1/15	368億9550万	179億4836万	331億7638万 8/31
2021年 8月期	765 1,530 7/5	450 900 10/27	1,756,200 878,100 9/1	449億4436万	264億3786万	316億752万 8/31
2022年 8月期	623 1,245 9/17 1,245 9/15	421 842 3/8	447,200 223,600 2/21	365億7237万	247億3408万	310億2543万 8/31
2023年 8月期	1,040 2,080 7/3	502 1,003 10/24	2,217,000 1,108,500 4/13	611億83万	294億6352万	570億3367万 8/31
2024年 8月期	1,300 2,600 1/12	804 1,607 7/12	1,578,800 789,400 9/15	763億7604万	472億626万	572億7493万 8/30
2025年 8月期	1,384 2,768 7/18	923 1,846 1/15	2,301,200 1,150,600 8/5	813億1110万	542億2698万	699億2061万 8/29
最新	1,225 2026/9/28		115,600	704億9973万

トランザクション（7818）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