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	2,206	2,236	2,205	2,226	+0.68%	19,848,300	-	+0.72%	-	-
09/25	2,226	2,252	2,210	2,211	-0.45%	21,822,800	-	+0.5%	-	-
09/24	2,299	2,304	2,221	2,221	-3.73%	29,504,400	-	+1.32%	-	-
09/18	2,335	2,349	2,306	2,307	-2.66%	32,361,000	-	+5.73%	-	-
09/17	2,356	2,399	2,355	2,370	+2.02%	21,522,800	-	+9.07%	-	-
09/16	2,345	2,368	2,317	2,323	+0.09%	15,843,700	-	+7.5%	-	-
09/15	2,341	2,346	2,304	2,321	-0.85%	15,176,200	-	+7.85%	-	-
09/14	2,335	2,374	2,318	2,341	+2.05%	18,503,600	-	+9.24%	-	-
09/11	2,252	2,310	2,251	2,294	+0.48%	20,054,600	-	+7.6%	-	-
09/10	2,289	2,300	2,258	2,283	-0.7%	16,511,700	-	+7.59%	-	-
09/09	2,283	2,327	2,273	2,299	+0.97%	20,464,900	-	+8.96%	-	-
09/08	2,239	2,297	2,224	2,277	+0.53%	17,555,600	-	+8.58%	-	-
09/07	2,239	2,277	2,231	2,265	+2.77%	17,935,700	-	+8.58%	-	-
09/04	2,262	2,263	2,194	2,204	-0.36%	18,736,400	-	+6.17%	-	-
09/03	2,188	2,229	2,185	2,212	+2.55%	17,930,800	-	+6.91%	-	-
09/02	2,149	2,167	2,129	2,157	+0.37%	17,014,700	-	+4.61%	-	-
09/01	2,108	2,174	2,104	2,149	+1.94%	13,987,200	-	+4.57%	-	-
08/31	2,114	2,130	2,096	2,108	-0.43%	14,923,200	-	+2.88%	-	-
08/28	2,100	2,132	2,096	2,117	+0.57%	11,938,300	-	+3.62%	-	-
08/27	2,129	2,143	2,097	2,105	-1.54%	10,033,600	-	+3.34%	-	-
08/26	2,100	2,143	2,092	2,138	+0.94%	10,236,800	-	+5.27%	-	-
08/25	2,115	2,140	2,110	2,118	0%	12,165,000	-	+4.64%	-	-
08/24	2,071	2,129	2,060	2,118	+1.83%	13,034,000	-	+5.11%	-	-
08/21	2,036	2,089	2,026	2,080	+3.79%	14,408,600	-	+3.64%	-	-
08/20	1,990	2,006	1,981	2,004	+1.37%	8,391,100	-	+0.15%	-	-
08/19	1,985	1,993	1,967	1,977	-1.2%	11,994,200	-	-1%	-	-
08/18	1,964	2,016	1,960	2,001	+0.45%	9,270,300	-	+0.35%	-	-
08/17	2,068	2,072	1,986	1,992	-3.54%	11,185,000	-	+0.15%	-	-
08/14	2,077	2,099	2,055	2,065	-0.63%	11,340,100	-	+4.03%	-	-
08/13	2,095	2,104	2,062	2,078	-0.86%	10,511,000	-	+5.11%	-	-
08/12	2,113	2,114	2,077	2,096	+0.24%	10,725,200	-	+6.4%	-	-
08/10	2,070	2,099	2,052	2,091	+0.53%	9,998,400	-	+6.57%	-	-
08/07	2,045	2,092	2,040	2,080	+2.26%	15,647,400	-	+6.45%	-	-
08/06	1,989	2,040	1,985	2,034	+2.78%	12,346,800	-	+4.52%	-	-
08/05	1,979	1,994	1,954	1,979	-0.05%	14,626,000	-	+2.06%	-	-
08/04	2,025	2,030	1,948	1,980	-0.8%	21,083,400	-	+2.38%	-	-
08/03	1,964	1,996	1,940	1,996	-0.89%	16,013,900	-	+3.47%	-	-
07/31	2,023	2,037	1,989	2,014	-0.49%	18,422,100	-	+4.73%	-	-
07/30	2,025	2,040	1,988	2,024	-0.93%	14,655,000	-	+5.69%	-	-
07/29	2,020	2,049	1,991	2,043	+2.2%	19,284,200	-	+7.19%	-	-
07/28	1,972	2,001	1,954	1,999	+0.71%	17,771,400	-	+5.32%	-	-
07/27	1,968	1,988	1,960	1,985	+1.38%	13,331,100	-	+4.92%	-	-
07/24	1,963	1,973	1,950	1,958	-0.66%	10,192,000	-	+3.82%	-	-
07/23	1,968	1,982	1,962	1,971	+0.36%	11,485,400	-	+4.67%	-	-
07/22	1,945	1,973	1,937	1,964	+0.87%	12,405,300	-	+4.58%	-	-
07/21	1,916	1,955	1,915	1,947	+2.31%	14,432,700	-	+3.9%	-	-
07/17	1,920	1,928	1,885	1,903	-0.89%	13,435,800	-	+1.6%	-	-
07/16	1,914	1,946	1,910	1,920	-0.83%	10,554,800	-	+2.56%	-	-
07/15	1,939	1,953	1,923	1,936	+1.68%	13,349,300	-	+3.64%	-	-
07/14	1,895	1,909	1,876	1,904	+1.38%	13,250,100	-	+2.09%	-	-
07/13	1,907	1,921	1,866	1,878	-0.32%	11,577,700	-	+0.86%	-	-
07/10	1,897	1,897	1,872	1,884	-0.42%	17,633,900	-	+1.24%	-	-
07/09	1,856	1,899	1,851	1,892	+0.75%	12,090,900	-	+1.67%	-	-
07/08	1,900	1,900	1,875	1,878	-1.37%	13,213,900	-	+1.02%	-	-
07/07	1,920	1,930	1,901	1,904	+0.53%	16,381,300	-	+2.48%	-	-
07/06	1,907	1,915	1,887	1,894	+0.26%	11,382,000	-	+1.99%	-	-
07/03	1,925	1,929	1,880	1,889	+0.16%	9,794,300	-	+1.78%	-	-
07/02	1,870	1,899	1,860	1,886	+1.84%	16,130,400	-	+1.51%	-	-
07/01	1,854	1,856	1,819	1,852	-0.11%	14,243,000	-	-0.43%	-	-
06/30	1,859	1,860	1,838	1,854	+0.22%	16,704,900	-	-0.48%	-	-
06/29	1,845	1,874	1,837	1,850	+0.87%	14,947,700	-	-0.8%	-	-
06/26	1,820	1,834	1,812	1,834	+1.1%	12,198,400	-	-1.87%	-	-
06/25	1,845	1,845	1,810	1,814	-0.27%	11,213,800	-	-3.2%	-	-
06/24	1,831	1,833	1,811	1,819	-0.66%	13,064,700	-	-3.19%	-	-
06/23	1,849	1,851	1,826	1,831	-0.92%	18,572,500	-	-2.81%	-	-
06/22	1,831	1,848	1,823	1,848	0%	8,512,800	-	-2.22%	-	-
06/19	1,848	1,867	1,836	1,848	-1.23%	14,564,900	-	-2.53%	-	-
06/18	1,870	1,880	1,848	1,871	+0.54%	10,292,400	-	-1.73%	-	-
06/17	1,890	1,895	1,858	1,861	+0.05%	11,720,200	-	-2.62%	-	-
06/16	1,898	1,898	1,851	1,860	-2.46%	9,996,700	-	-3.13%	-	-
06/15	1,889	1,928	1,881	1,907	+1.6%	13,800,300	-	-1.09%	-	-
06/12	1,866	1,886	1,857	1,877	+2.79%	20,348,700	-	-2.8%	-	-
06/11	1,825	1,835	1,802	1,826	-1.62%	17,426,800	-	-5.68%	-	-
06/10	1,863	1,866	1,836	1,856	+0.43%	13,105,600	-	-4.48%	-	-
06/09	1,850	1,868	1,838	1,848	+0.22%	12,011,200	-	-5.18%	-	-
06/08	1,851	1,865	1,827	1,844	-1.6%	13,626,600	-	-5.53%	-	-
06/05	1,879	1,885	1,861	1,874	+1.02%	11,548,700	-	-4.24%	-	-
06/04	1,866	1,872	1,845	1,855	-0.22%	9,562,100	-	-5.31%	-	-
06/03	1,859	1,870	1,846	1,859	+0.05%	12,839,200	-	-5.25%	-	-
06/02	1,850	1,871	1,827	1,858	-1.17%	17,037,100	-	-5.45%	-	-
06/01	1,906	1,915	1,860	1,880	-2.89%	18,077,500	-	-4.47%	-	-
05/29	1,924	1,952	1,920	1,936	+0.31%	40,993,000	-	-1.83%	-	-
05/28	1,933	1,939	1,919	1,930	+0.1%	14,670,800	-	-2.18%	-	-
05/27	1,938	1,947	1,911	1,928	+0.68%	13,334,300	-	-2.38%	-	-
05/26	1,948	1,948	1,912	1,915	-1.85%	14,686,600	-	-3.19%	-	-
05/25	1,927	1,957	1,914	1,951	+0.05%	10,132,800	-	-1.51%	-	-
05/22	1,943	1,960	1,924	1,950	+0.05%	10,555,100	-	-1.66%	-	-
05/21	1,968	1,969	1,934	1,949	+0.72%	12,057,400	-	-1.81%	-	-
05/20	1,999	1,999	1,918	1,935	-2.32%	16,778,700	-	-2.67%	-	-
05/19	2,001	2,012	1,970	1,981	-0.6%	15,276,800	-	-0.65%	-	-
05/18	2,058	2,059	1,984	1,993	-3.21%	13,790,600	-	-0.25%	-	-
05/15	2,060	2,081	2,043	2,059	+0.73%	17,529,600	-	+2.95%	-	-
05/14	2,089	2,089	2,026	2,044	-2.15%	14,408,700	-	+2.25%	-	-
05/13	2,070	2,110	2,060	2,089	+2.1%	15,057,100	-	+4.5%	-	-
05/12	1,997	2,058	1,990	2,046	+3.18%	15,151,400	-	+2.45%	-	-
05/11	2,002	2,027	1,970	1,983	-1.34%	15,915,000	-	-0.75%	-	-
05/08	2,025	2,030	1,991	2,010	+0.05%	19,132,600	-	+0.65%	-	-
05/07	1,998	2,028	1,972	2,009	+1.11%	36,042,100	-	+0.6%	-	-
05/01	1,920	2,032	1,901	1,987	+2.53%	43,957,400	-	-0.6%	-	-
04/30	1,934	1,944	1,915	1,938	-1.07%	20,313,000	-	-3.2%	-	-

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	164 821 3/31	97 486 4/1	124,660,000 24,932,000 5/1	1兆3011億	-	1兆2996億 3/31
2011年 3月期	186 930 1/27	132 659 7/22	110,651,000 22,130,200 3/15	1兆4739億	1兆444億	1兆3788億 3/31
2012年 3月期	193 966 3/27	135 677 10/5 676 10/4	98,980,000 19,796,000 8/9	1兆5310億	1兆713億	1兆4343億 3/30
2013年 3月期	248 1,241 3/12	151 759 10/15 756 10/12 他2件	99,532,000 19,906,400 12/20	1兆9668億	1兆1965億	1兆7909億 3/29
2014年 3月期	314 1,568 5/22	207 1,033 4/4	106,126,000 21,225,200 4/5	2兆4851億	1兆6371億	1兆9044億 3/31
2015年 3月期	286 1,428 9/25 1,429 9/22	224 1,118 4/11	93,837,500 18,767,500 10/1	2兆3746億	1兆7719億	2兆546億 3/31
2016年 3月期	351 1,756 6/24	234 1,170 2/12	161,050,500 32,210,100 7/8	2兆9200億	1兆9455億	2兆1879億 3/31
2017年 3月期	335 1,675 12/12	227 1,139 8/3 1,136 7/27	208,135,500 41,627,100 7/27	2兆7853億	1兆8940億	2兆4762億 3/31
2018年 3月期	451 2,254 1/15	296 1,478 4/19	65,540,000 13,108,000 5/2	3兆7481億	2兆4577億	3兆2010億 3/30
2019年 3月期	461 2,303 10/2	348 1,740 12/26	95,164,500 19,032,900 10/1	3兆8296億	2兆7577億	3兆502億 3/29
2020年 3月期	539 2,696 2/6	375 1,874 5/9	72,267,500 14,453,500 3/13	4兆2728億	2兆9700億	3兆3456億 3/31
2021年 3月期	731 3,653 3/31	400 2,000 4/22	73,225,000 14,645,000 11/30	5兆7896億	3兆1697億	5兆3245億 3/31
2022年 3月期	850 4,249 3/28	621 3,104 10/5	85,391,500 17,078,300 5/27	6兆7341億	4兆9194億	6兆914億 3/31
2023年 3月期	883 4,414 11/24	696 3,478 10/3	47,722,500 9,544,500 4/27	6兆9957億	5兆5122億	6兆2576億 3/31
2024年 3月期	1,369 6,844 2/2	816 4,081 4/6	75,270,000 15,054,000 10/30	10兆8469億	6兆4679億	9兆3020億 3/29
2025年 3月期	1,649 8,245 7/11	1,177 5,884 8/5	62,842,000 12,568,400 4/3	13兆674億	9兆3254億	9兆7827億 3/31
2026年 3月期	2,287 2/27	1,175 5,873 4/7	63,494,000 12,698,800 6/20	18兆1232億	9兆3080億	13兆8050億 3/31
最新	2,226 2026/9/28		19,848,300	17兆6398億

伊藤忠商事（8001）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