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	2,060	2,095	2,060	2,086	+1.76%	105,200	-	+6.92%	-	-
09/25	2,008	2,050	2,008	2,050	+2.4%	70,200	-	+5.56%	-	-
09/24	2,035	2,035	2,000	2,002	-1.77%	110,800	-	+3.46%	-	-
09/18	2,047	2,057	2,036	2,038	-0.73%	43,500	-	+5.6%	-	-
09/17	2,015	2,056	2,010	2,053	+1.53%	68,200	-	+6.76%	-	-
09/16	2,023	2,040	2,022	2,022	+0.2%	51,600	-	+5.64%	-	-
09/15	2,026	2,027	2,009	2,018	+0.15%	51,500	-	+5.88%	-	-
09/14	1,996	2,034	1,996	2,015	+1%	69,000	-	+6.16%	-	-
09/11	1,980	2,017	1,980	1,995	-0.1%	94,400	-	+5.5%	-	-
09/10	1,947	2,016	1,945	1,997	+2.52%	206,500	-	+6.05%	-	-
09/09	1,990	2,025	1,935	1,948	-2.5%	231,000	-	+3.95%	-	-
09/08	2,071	2,110	1,950	1,998	+5.1%	743,400	-	+7.07%	-	-
09/07	1,885	1,903	1,876	1,901	+1.22%	213,800	-	+2.42%	-	-
09/04	1,882	1,892	1,874	1,878	-0.37%	47,200	-	+1.46%	-	-
09/03	1,888	1,898	1,876	1,885	+0.48%	48,200	-	+2%	-	-
09/02	1,885	1,897	1,872	1,876	-1.21%	56,100	-	+1.63%	-	-
09/01	1,890	1,908	1,882	1,899	+0.74%	47,400	-	+3.04%	-	-
08/31	1,910	1,913	1,880	1,885	-1.05%	69,800	-	+2.45%	-	-
08/28	1,890	1,909	1,888	1,905	+0.79%	39,100	-	+3.76%	-	-
08/27	1,897	1,897	1,882	1,890	+0.48%	32,400	-	+3.22%	-	-
08/26	1,895	1,900	1,873	1,881	-0.58%	41,200	-	+2.96%	-	-
08/25	1,926	1,931	1,886	1,892	-1.25%	52,700	-	+3.73%	-	-
08/24	1,861	1,925	1,858	1,916	+3.01%	86,600	-	+5.33%	-	-
08/21	1,860	1,877	1,860	1,860	-0.8%	41,900	-	+2.54%	-	-
08/20	1,870	1,885	1,842	1,875	+0.32%	56,900	-	+3.53%	-	-
08/19	1,879	1,889	1,835	1,869	-0.85%	86,100	-	+3.43%	-	-
08/18	1,864	1,895	1,854	1,885	+1.13%	52,400	-	+4.55%	-	-
08/17	1,867	1,880	1,854	1,864	-0.32%	69,400	-	+3.67%	-	-
08/14	1,830	1,877	1,829	1,870	+2.19%	97,700	-	+4.24%	-	-
08/13	1,817	1,832	1,813	1,830	+0.94%	45,800	-	+2.23%	-	-
08/12	1,823	1,825	1,804	1,813	-0.55%	32,500	-	+1.45%	-	-
08/10	1,825	1,832	1,808	1,823	-0.27%	29,800	-	+2.19%	-	-
08/07	1,800	1,828	1,800	1,828	+1.67%	34,600	-	+2.64%	-	-
08/06	1,771	1,800	1,770	1,798	+1.52%	33,500	-	+1.18%	-	-
08/05	1,751	1,774	1,751	1,771	+1.03%	28,100	-	-0.17%	-	-
08/04	1,750	1,763	1,743	1,753	-0.11%	30,600	-	-1.07%	-	-
08/03	1,775	1,775	1,748	1,755	-1.46%	45,600	-	-0.9%	-	-
07/31	1,795	1,805	1,779	1,781	-0.72%	51,700	-	+0.56%	-	-
07/30	1,831	1,832	1,794	1,794	-2.23%	115,400	-	+1.36%	-	-
07/29	1,866	1,870	1,821	1,835	+1.83%	124,400	-	+3.85%	-	-
07/28	1,820	1,829	1,796	1,802	-1.21%	45,400	-	+2.27%	-	-
07/27	1,788	1,825	1,788	1,824	+2.59%	61,200	-	+3.7%	-	-
07/24	1,799	1,799	1,775	1,778	-0.78%	33,600	-	+1.31%	-	-
07/23	1,787	1,796	1,787	1,792	+0.28%	19,600	-	+2.22%	-	-
07/22	1,793	1,797	1,783	1,787	-0.33%	37,400	-	+2.17%	-	-
07/21	1,777	1,799	1,777	1,793	+0.9%	53,200	-	+2.75%	-	-
07/17	1,784	1,794	1,767	1,777	-0.67%	47,900	-	+2.01%	-	-
07/16	1,785	1,805	1,785	1,789	+0.11%	35,800	-	+2.88%	-	-
07/15	1,795	1,796	1,780	1,787	0%	40,800	-	+3.06%	-	-
07/14	1,766	1,798	1,766	1,787	+1.3%	74,200	-	+3.35%	-	-
07/13	1,765	1,788	1,760	1,764	+0.17%	43,200	-	+2.38%	-	-
07/10	1,768	1,774	1,760	1,761	+0.17%	41,600	-	+2.38%	-	-
07/09	1,763	1,767	1,755	1,758	-0.11%	29,900	-	+2.45%	-	-
07/08	1,762	1,771	1,756	1,760	-0.34%	27,600	-	+2.8%	-	-
07/07	1,757	1,773	1,747	1,766	+1.2%	51,100	-	+3.4%	-	-
07/06	1,738	1,757	1,738	1,745	+0.63%	33,200	-	+2.53%	-	-
07/03	1,740	1,746	1,728	1,734	-0.34%	30,800	-	+2.18%	-	-
07/02	1,730	1,743	1,724	1,740	+1.52%	38,500	-	+2.72%	-	-
07/01	1,721	1,729	1,711	1,714	-0.35%	22,600	-	+1.36%	-	-
06/30	1,740	1,740	1,720	1,720	-0.64%	29,200	-	+1.84%	-	-
06/29	1,754	1,756	1,728	1,731	-1.31%	30,900	-	+2.67%	-	-
06/26	1,762	1,777	1,746	1,754	-0.4%	71,500	-	+4.16%	-	-
06/25	1,737	1,777	1,732	1,761	+1.91%	149,700	-	+4.82%	-	-
06/24	1,701	1,729	1,701	1,728	+1.59%	64,200	-	+3.04%	-	-
06/23	1,711	1,722	1,701	1,701	-1.33%	28,800	-	+1.61%	-	-
06/22	1,733	1,733	1,708	1,724	-0.29%	35,700	-	+2.99%	-	-
06/19	1,720	1,731	1,711	1,729	+0.7%	69,400	-	+3.35%	-	-
06/18	1,704	1,728	1,700	1,717	+1%	61,100	-	+2.63%	-	-
06/17	1,689	1,713	1,689	1,700	+0.65%	35,500	-	+1.74%	-	-
06/16	1,715	1,715	1,680	1,689	-1.52%	40,500	-	+1.14%	-	-
06/15	1,699	1,718	1,692	1,715	+1%	66,500	-	+2.76%	-	-
06/12	1,672	1,698	1,671	1,698	+1.62%	56,200	-	+1.86%	-	-
06/11	1,663	1,671	1,646	1,671	+0.78%	29,500	-	+0.36%	-	-
06/10	1,663	1,680	1,654	1,658	+0.85%	53,100	-	-0.42%	-	-
06/09	1,650	1,664	1,637	1,644	-1.79%	107,800	-	-1.26%	-	-
06/08	1,651	1,674	1,634	1,674	+0.24%	78,600	-	+0.54%	-	-
06/05	1,645	1,675	1,645	1,670	+1.21%	35,500	-	+0.36%	-	-
06/04	1,654	1,654	1,635	1,650	-0.36%	32,900	-	-0.9%	-	-
06/03	1,647	1,658	1,634	1,656	+1.72%	33,400	-	-0.6%	-	-
06/02	1,630	1,639	1,600	1,628	+0.31%	67,000	-	-2.4%	-	-
06/01	1,652	1,656	1,614	1,623	-1.76%	80,100	-	-2.87%	-	-
05/29	1,660	1,680	1,652	1,652	-0.72%	64,900	-	-1.43%	-	-
05/28	1,657	1,664	1,642	1,664	0%	42,600	-	-0.95%	-	-
05/27	1,657	1,674	1,655	1,664	+0.42%	30,200	-	-1.13%	-	-
05/26	1,649	1,665	1,645	1,657	-0.36%	35,900	-	-1.72%	-	-
05/25	1,675	1,680	1,649	1,663	-0.54%	44,200	-	-1.6%	-	-
05/22	1,670	1,676	1,665	1,672	-0.18%	24,800	-	-1.18%	-	-
05/21	1,665	1,681	1,665	1,675	+0.6%	35,700	-	-1.12%	-	-
05/20	1,696	1,696	1,651	1,665	-1.83%	47,700	-	-1.89%	-	-
05/19	1,704	1,713	1,695	1,696	-0.29%	27,900	-	-0.24%	-	-
05/18	1,719	1,719	1,696	1,701	-0.93%	56,700	-	-0.12%	-	-
05/15	1,690	1,723	1,690	1,717	+2.26%	133,300	-	+0.7%	-	-
05/14	1,684	1,684	1,671	1,679	+0.06%	35,400	-	-1.64%	-	-
05/13	1,663	1,684	1,662	1,678	+0.96%	35,900	-	-1.93%	-	-
05/12	1,670	1,679	1,652	1,662	-0.18%	31,100	-	-3.03%	-	-
05/11	1,648	1,676	1,648	1,665	+0.79%	50,500	-	-3.08%	-	-
05/08	1,676	1,676	1,643	1,652	-1.2%	67,000	-	-4.01%	-	-
05/07	1,653	1,677	1,641	1,672	+1.77%	91,100	-	-2.96%	-	-
05/01	1,642	1,646	1,635	1,643	+0.12%	57,200	-	-4.81%	-	-
04/30	1,656	1,656	1,622	1,641	-1.56%	98,700	-	-5.14%	-	-

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 10月期	565 1,130 4/26	365 729 11/19	71,800 35,900 10/14	-	-	53億8462万 10/29
2011年 10月期	700 1,400 8/1 1,400 7/11	375 751 3/15 750 11/4 他2件	147,200 73,600 3/9	92億3832万	49億4910万	77億6018万 10/31
2012年 10月期	725 1,449 3/29	505 1,010 11/11	82,200 41,100 1/27	95億6166万	66億6478万	81億4291万 10/31
2013年 10月期	950 1,900 3/25	604 1,207 11/13	965,000 482,500 10/18	125億3772万	79億6475万	99億7467万 10/31
2014年 10月期	830 1,660 10/1	639 1,278 3/20	689,200 344,600 6/27	123億6500万	95億1956万	120億4404万 10/31
2015年 10月期	1,174 2,348 6/8	805 1,610 11/26	275,400 137,700 6/9	174億8978万	119億9256万	152億6322万 10/30
2016年 10月期	1,464 2,928 4/18	956 1,912 3/1 1,912 2/24	242,600 121,300 10/26	218億1008万	142億4210万	178億2375万 10/31
2017年 10月期	2,025 4,050 10/2	1,113 2,226 11/9	329,800 164,900 9/12	301億6764万	165億8102万	284億9943万 10/31
2018年 10月期	2,099 12/20	1,608 10/30	316,500 12/19	312億7006万	239億5534万	242億265万 10/31
2019年 10月期	1,795 12/14	1,233 8/6	282,000 10/29	267億4119万	183億6874万	236億946万 10/31
2020年 10月期	1,775 12/20	1,154 3/19	296,200 10/29	264億4324万	171億9183万	215億448万 10/30
2021年 10月期	1,688 9/27	1,371 3/9	387,200 10/27	251億4714万	204億2460万	217億708万 10/29
2022年 10月期	1,539 11/4	1,017 4/28	856,100 10/27	229億2740万	151億5085万	142億6478万 10/31
2023年 10月期	1,900 9/29	986 11/4	791,000 9/12	283億544万	146億8903万	220億1165万 10/31
2024年 10月期	1,669 4/1	1,281 8/5	627,200 10/29	248億6409万	190億8382万	204億1098万 10/31
2025年 10月期	1,743 9/29	1,330 4/7	917,100 12/11	259億6651万	198億1380万	226億5424万 10/31
最新	2,086 2026/9/28		105,200	310億7639万

萩原工業（7856）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