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	2,345	2,401	2,331	2,385	-1.36%	2,958,300	-	-2.45%	-	-
10/01	2,348	2,422	2,335	2,418	+2.33%	2,296,900	-	-1.27%	-	-
10/01	株式分割 1→2
09/30	2,378	2,394	2,341	2,363	+0.98%	3,009,200	-	-3.63%	-	-
09/29	2,366	2,391	2,313	2,340	-3.37%	2,201,100	-	-4.88%	-	-
09/28	2,509	2,511	2,418	2,422	-1.53%	2,012,200	-	-1.88%	-	-
09/25	2,415	2,459	2,394	2,459	-0.06%	2,871,400	-	-0.57%	-	-
09/24	2,365	2,477	2,364	2,461	+5.62%	4,180,400	-	-0.75%	-	-
09/18	2,344	2,353	2,302	2,330	+0.09%	4,865,800	-	-6.41%	-	-
09/17	2,357	2,372	2,311	2,328	-0.13%	3,311,600	-	-6.97%	-	-
09/16	2,310	2,351	2,309	2,331	+0.67%	2,215,400	-	-7.45%	-	-
09/15	2,315	2,345	2,292	2,315	-0.9%	2,680,000	-	-8.24%	-	-
09/14	2,335	2,364	2,303	2,336	-1.12%	3,051,200	-	-7.52%	-	-
09/11	2,454	2,478	2,343	2,363	-6.95%	4,523,200	-	-6.51%	-	-
09/10	2,535	2,563	2,512	2,539	+0.16%	2,031,400	-	+0.51%	-	-
09/09	2,500	2,568	2,484	2,535	+1%	3,249,200	-	+0.68%	-	-
09/08	2,557	2,605	2,505	2,510	-4.31%	2,235,200	-	+0.12%	-	-
09/07	2,561	2,634	2,549	2,623	+3.45%	3,029,600	-	+5.05%	-	-
09/04	2,555	2,560	2,494	2,536	+0.5%	3,272,400	-	+2.16%	-	-
09/03	2,474	2,555	2,471	2,523	+2.48%	3,430,000	-	+2.23%	-	-
09/02	2,425	2,470	2,421	2,462	-0.36%	3,267,800	-	+0.37%	-	-
09/01	2,547	2,547	2,454	2,471	-2.96%	2,902,200	-	+1.19%	-	-
08/31	2,460	2,565	2,451	2,547	+1.47%	2,907,600	-	+4.49%	-	-
08/28	2,525	2,544	2,485	2,510	+0.36%	2,653,600	-	+3.19%	-	-
08/27	2,574	2,581	2,496	2,501	-0.89%	3,176,800	-	+2.9%	-	-
08/26	2,455	2,544	2,446	2,523	+2.02%	3,134,200	-	+4%	-	-
08/25	2,488	2,489	2,410	2,473	-1.12%	2,843,200	-	+2.19%	-	-
08/24	2,597	2,638	2,482	2,501	-2.36%	2,827,200	-	+3.73%	-	-
08/21	2,510	2,573	2,500	2,562	+0.22%	2,339,400	-	+6.46%	-	-
08/20	2,567	2,601	2,509	2,556	+0.43%	3,206,400	-	+6.46%	-	-
08/19	2,520	2,650	2,510	2,545	-2.13%	4,383,800	-	+6.17%	-	-
08/18	2,690	2,713	2,576	2,601	-4.27%	4,099,000	-	+8.4%	-	-
08/17	2,663	2,718	2,636	2,717	+2.88%	3,758,200	-	+13.23%	-	-
08/14	2,744	2,815	2,618	2,641	-3.07%	6,802,600	-	+10.25%	-	-
08/13	2,679	2,809	2,679	2,724	+10.78%	13,546,200	-	+13.78%	-	-
08/12	2,400	2,459	2,376	2,459	+2.12%	3,820,200	-	+2.8%	-	-
08/10	2,384	2,418	2,376	2,408	+2.51%	2,469,200	-	+0.25%	-	-
08/07	2,335	2,355	2,310	2,349	+0.6%	2,098,200	-	-2.61%	-	-
08/06	2,316	2,351	2,289	2,335	-0.66%	1,983,800	-	-3.59%	-	-
08/05	2,314	2,375	2,296	2,351	+4.17%	2,757,200	-	-3.43%	-	-
08/04	2,285	2,286	2,233	2,257	+0.31%	2,205,800	-	-7.6%	-	-
08/03	2,250	2,267	2,204	2,250	-0.62%	3,151,400	-	-8.3%	-	-
07/31	2,240	2,265	2,201	2,264	+4.19%	4,245,800	-	-8.25%	-	-
07/30	2,106	2,187	2,105	2,173	+1.49%	3,277,200	-	-12.43%	-	-
07/29	2,195	2,232	2,081	2,141	-2.51%	5,121,200	-	-14.21%	-	-
07/28	2,312	2,329	2,192	2,196	-6.44%	5,340,600	-	-12.53%	-	-
07/27	2,440	2,446	2,295	2,347	-3.28%	3,536,800	-	-7%	-	-
07/24	2,434	2,465	2,402	2,426	-1.58%	1,711,400	-	-3.69%	-	-
07/23	2,397	2,491	2,395	2,465	+2.84%	2,331,600	-	-1.91%	-	-
07/22	2,365	2,431	2,357	2,397	+1.35%	3,566,600	-	-4.2%	-	-
07/21	2,316	2,365	2,289	2,365	+4.76%	2,866,200	-	-5.21%	-	-
07/17	2,338	2,355	2,229	2,258	-4.87%	4,295,400	-	-9.3%	-	-
07/16	2,425	2,442	2,367	2,373	-2.89%	3,381,000	-	-4.62%	-	-
07/15	2,466	2,491	2,401	2,444	-0.45%	4,286,800	-	-1.67%	-	-
07/14	2,525	2,557	2,442	2,455	-4.64%	3,670,800	-	-0.51%	-	-
07/13	2,600	2,618	2,572	2,574	-1.02%	2,011,600	-	+5.06%	-	-
07/10	2,640	2,654	2,587	2,601	-0.88%	2,650,600	-	+7.02%	-	-
07/09	2,592	2,629	2,553	2,624	+0.31%	2,923,600	-	+8.77%	-	-
07/08	2,629	2,665	2,607	2,616	-2.35%	2,066,000	-	+9.34%	-	-
07/07	2,725	2,741	2,655	2,679	-1.25%	2,590,600	-	+12.59%	-	-
07/06	2,700	2,713	2,615	2,713	+2.11%	2,269,600	-	+14.89%	-	-
07/03	2,596	2,661	2,566	2,657	+2.19%	2,324,800	-	+13.28%	-	-
07/02	2,650	2,650	2,547	2,600	-1.05%	2,214,200	-	+11.57%	-	-
07/01	2,625	2,670	2,568	2,627	+2.92%	3,044,800	-	+13.43%	-	-
06/30	2,569	2,585	2,541	2,553	+0.29%	2,682,000	-	+10.79%	-	-
06/29	2,586	2,586	2,498	2,545	-1.74%	3,202,200	-	+10.8%	-	-
06/26	2,603	2,634	2,524	2,590	-0.63%	3,538,000	-	+13.05%	-	-
06/25	2,600	2,662	2,564	2,607	+3.02%	3,013,000	-	+14.52%	-	-
06/24	2,499	2,541	2,458	2,530	+0.7%	2,920,200	-	+11.95%	-	-
06/23	2,518	2,558	2,502	2,513	-0.12%	4,401,000	-	+11.82%	-	-
06/22	2,318	2,563	2,315	2,516	+11.43%	6,420,800	-	+12.6%	-	-
06/19	2,260	2,358	2,255	2,258	-0.75%	4,992,800	-	+1.51%	-	-
06/18	2,231	2,275	2,216	2,275	+3.57%	3,705,200	-	+2.32%	-	-
06/17	2,168	2,257	2,168	2,196	-0.86%	3,501,600	-	-1.92%	-	-
06/16	2,214	2,248	2,207	2,215	+0.5%	2,533,400	-	-2.08%	-	-
06/15	2,289	2,310	2,204	2,204	-2.2%	3,877,000	-	-3.46%	-	-
06/12	2,340	2,340	2,230	2,254	-1.77%	5,614,600	-	-2.06%	-	-
06/11	2,052	2,301	2,043	2,294	+15.65%	9,698,200	-	-0.99%	-	-
06/10	1,980	2,009	1,959	1,984	-2.67%	3,331,600	-	-14.87%	-	-
06/09	2,095	2,096	2,016	2,038	-1.47%	2,931,600	-	-13.35%	-	-
06/08	2,097	2,114	2,028	2,069	-3.81%	3,558,400	-	-12.5%	-	-
06/05	2,114	2,187	2,110	2,151	+1.06%	3,771,800	-	-9.38%	-	-
06/04	2,184	2,206	2,128	2,128	-6.77%	4,058,400	-	-10.59%	-	-
06/03	2,253	2,329	2,233	2,283	+2.01%	4,775,400	-	-4.34%	-	-
06/02	2,261	2,276	2,186	2,238	-2.55%	3,196,800	-	-6.15%	-	-
06/01	2,301	2,315	2,251	2,296	+0.66%	2,661,600	-	-3.73%	-	-
05/29	2,307	2,338	2,271	2,281	+0.42%	4,757,200	-	-4.36%	-	-
05/28	2,292	2,316	2,236	2,272	-1.92%	3,589,400	-	-4.84%	-	-
05/27	2,415	2,432	2,293	2,316	-2.77%	3,310,400	-	-3.06%	-	-
05/26	2,377	2,438	2,309	2,382	-0.54%	3,945,800	-	-0.29%	-	-
05/25	2,242	2,403	2,232	2,395	+8.54%	3,827,800	-	+0.5%	-	-
05/22	2,205	2,243	2,161	2,207	-0.65%	2,999,000	-	-7.25%	-	-
05/21	2,207	2,254	2,200	2,221	+1.76%	2,540,400	-	-6.76%	-	-
05/20	2,168	2,218	2,153	2,183	-0.68%	2,895,400	-	-8.53%	-	-
05/19	2,263	2,324	2,185	2,198	-2.61%	3,707,400	-	-8.09%	-	-
05/18	2,300	2,332	2,229	2,257	+0.74%	5,366,600	-	-5.86%	-	-
05/15	2,548	2,633	2,213	2,240	-16.6%	12,060,800	-	-6.39%	-	-
05/14	2,657	2,725	2,620	2,686	-3.14%	3,898,200	-	+12.29%	-	-
05/13	2,750	2,798	2,681	2,773	+1.91%	3,323,400	-	+17%	-	-
05/12	2,814	2,853	2,719	2,721	+2.14%	4,364,200	-	+16.13%	-	-
05/11	2,670	2,702	2,647	2,664	+0.59%	2,958,800	-	+14.73%	-	-

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	1,000 6/30	650 4/1	6,629,000 6/30	-	-	5903億372万 3/31
2011年 3月期	886 4/26	564 3/17	6,924,000 3/11	6196億7903万	3944億6836万	4588億1427万 3/31
2012年 3月期	671 3/28 5/10	533 9/26	12,122,000 3/28	4693億545万	3727億8659万	4518億2015万 3/30
2013年 3月期	699 3/21	404 10/11	6,330,000 4/13	4888億8898万	2825億6244万	4728億251万 3/29
2014年 3月期	848 12/3	603 6/13	7,444,000 12/4	5931億137万	4217億4543万	4744億2581万 3/31
2015年 3月期	963 3/25 3/24	676 10/17	3,994,000 3/13	6735億3421万	4728億283万	5929億6605万 3/31
2016年 3月期	1,132 11/19	915 8/25	5,422,000 2/12	7917億3492万	6399億6242万	6044億1386万 3/31
2017年 3月期	1,195 3/21	846 6/24	4,297,000 12/12	8357億9791万	5917億295万	7306億6834万 3/31
2018年 3月期	1,266 6/9	838 3/26	7,173,000 11/9	8854億5620万	5861億765万	5619億5089万 3/30
2019年 3月期	948 6/12	766 1,532 10/25	5,054,000 5/31	6630億4303万	5357億4995万	5377億8374万 3/29
2020年 3月期	1,155 2,309 12/19	685 1,370 3/23	6,751,800 3,375,900 3/23	8074億7170万	4790億9754万	5732億3145万 3/31
2021年 3月期	999 1,997 3/19	660 1,319 10/30	8,010,000 4,005,000 5/29	6983億6336万	4612億6253万	6396億463万 3/31
2022年 3月期	1,189 2,377 2/10	846 1,692 11/29	6,962,200 3,481,100 11/30	8312億5173万	5917億295万	7234億7655万 3/31
2023年 3月期	1,420 2,840 3/10	924 1,847 1/17	8,847,800 4,423,900 3/10	9931億6572万	6459億742万	8698億5116万 3/31
2024年 3月期	2,154 4,307 1/22	1,322 2,644 4/7	10,082,000 5,041,000 12/6	1兆4157億	9246億2329万	1兆2166億 3/29
2025年 3月期	2,433 4,866 2/19 4,866 2/18	1,688 3,376 8/5	8,007,600 4,003,800 12/20	1兆5508億	1兆759億	1兆1727億 3/31
2026年 3月期	2,964 5,928 3/3	1,700 3,400 4/7	11,409,800 5,704,900 11/14	1兆7470億	1兆836億	1兆1573億 3/31
最新	2,385 2026/10/2		2,958,300	1兆4057億

TOPPAN HD（7911）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