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
09/25	2,317	2,353	2,313	2,339	+0.95%	564,000	-	+3.59%	-	-
09/24	2,323	2,363	2,317	2,317	-0.09%	1,170,100	-	+2.93%	-	-
09/18	2,358	2,358	2,319	2,319	-1.61%	1,242,100	-	+3.25%	-	-
09/17	2,332	2,366	2,313	2,357	+2.17%	681,400	-	+5.18%	-	-
09/16	2,298	2,333	2,273	2,307	+1.5%	466,100	-	+3.27%	-	-
09/15	2,272	2,292	2,258	2,273	-0.66%	627,600	-	+1.97%	-	-
09/14	2,271	2,296	2,246	2,288	+1.1%	471,900	-	+2.79%	-	-
09/11	2,215	2,294	2,215	2,263	-0.79%	583,000	-	+1.8%	-	-
09/10	2,270	2,292	2,250	2,281	+0.66%	571,800	-	+2.75%	-	-
09/09	2,251	2,280	2,238	2,266	+0.67%	470,400	-	+2.3%	-	-
09/08	2,272	2,288	2,251	2,251	-1.27%	349,800	-	+1.9%	-	-
09/07	2,298	2,312	2,273	2,280	+0.22%	485,200	-	+3.5%	-	-
09/04	2,312	2,312	2,246	2,275	-1.64%	626,800	-	+3.6%	-	-
09/03	2,281	2,320	2,270	2,313	+2.3%	572,900	-	+5.71%	-	-
09/02	2,280	2,285	2,252	2,261	-2.12%	584,000	-	+3.76%	-	-
09/01	2,253	2,310	2,247	2,310	+2.35%	645,100	-	+6.3%	-	-
08/31	2,240	2,267	2,221	2,257	+0.58%	523,600	-	+4.25%	-	-
08/28	2,218	2,256	2,215	2,244	+0.4%	601,100	-	+3.89%	-	-
08/27	2,219	2,242	2,193	2,235	+1.92%	622,600	-	+3.66%	-	-
08/26	2,174	2,202	2,165	2,193	+0.55%	402,800	-	+1.91%	-	-
08/25	2,210	2,218	2,169	2,181	-0.68%	472,700	-	+1.49%	-	-
08/24	2,184	2,207	2,175	2,196	+0.55%	465,900	-	+2.43%	-	-
08/21	2,155	2,184	2,145	2,184	+1.68%	558,200	-	+1.96%	-	-
08/20	2,108	2,153	2,105	2,148	+1.7%	591,900	-	+0.42%	-	-
08/19	2,151	2,152	2,104	2,112	-2.72%	493,900	-	-1.12%	-	-
08/18	2,169	2,181	2,152	2,171	-0.32%	397,400	-	+1.73%	-	-
08/17	2,230	2,241	2,169	2,178	-1.49%	473,400	-	+2.25%	-	-
08/14	2,172	2,229	2,169	2,211	+1.24%	770,800	-	+4.05%	-	-
08/13	2,194	2,203	2,078	2,184	+0.14%	568,500	-	+3.07%	-	-
08/12	2,218	2,218	2,161	2,181	-0.68%	570,600	-	+3.07%	-	-
08/10	2,216	2,228	2,186	2,196	-0.59%	689,200	-	+3.93%	-	-
08/07	2,192	2,225	2,183	2,209	+1.47%	510,900	-	+4.74%	-	-
08/06	2,123	2,213	2,117	2,177	+0.88%	898,400	-	+3.52%	-	-
08/05	2,118	2,176	2,101	2,158	+1.46%	733,400	-	+2.86%	-	-
08/04	2,092	2,185	2,082	2,127	+1.24%	1,093,900	-	+1.58%	-	-
08/03	2,081	2,107	2,051	2,101	+0.1%	584,100	-	+0.43%	-	-
07/31	2,090	2,135	2,067	2,099	+0.67%	534,700	-	+0.38%	-	-
07/30	2,068	2,100	2,056	2,085	-0.19%	499,600	-	-0.19%	-	-
07/29	2,086	2,092	2,057	2,089	+0.1%	683,200	-	+0.05%	-	-
07/28	2,106	2,114	2,062	2,087	-2.2%	445,300	-	+0.05%	-	-
07/27	2,150	2,152	2,112	2,134	+0.71%	371,600	-	+2.35%	-	-
07/24	2,129	2,138	2,108	2,119	-1.26%	300,600	-	+1.73%	-	-
07/23	2,132	2,154	2,124	2,146	+0.8%	376,600	-	+3.17%	-	-
07/22	2,122	2,144	2,114	2,129	+0.66%	461,500	-	+2.45%	-	-
07/21	2,100	2,128	2,088	2,115	+1.98%	326,900	-	+1.83%	-	-
07/17	2,115	2,120	2,043	2,074	-2.4%	499,200	-	-0.24%	-	-
07/16	2,120	2,155	2,114	2,125	-0.09%	584,800	-	+2.16%	-	-
07/15	2,109	2,127	2,099	2,127	+2.36%	496,100	-	+2.41%	-	-
07/14	2,065	2,079	2,053	2,078	+1.42%	368,600	-	+0.14%	-	-
07/13	2,079	2,093	2,047	2,049	-0.77%	347,300	-	-1.21%	-	-
07/10	2,058	2,072	2,048	2,065	+0.34%	633,100	-	-0.34%	-	-
07/09	2,061	2,069	2,047	2,058	-0.34%	414,600	-	-0.68%	-	-
07/08	2,080	2,095	2,063	2,065	-1.67%	460,200	-	-0.24%	-	-
07/07	2,136	2,152	2,100	2,100	-0.94%	423,100	-	+1.5%	-	-
07/06	2,100	2,133	2,095	2,120	+1.63%	467,500	-	+2.66%	-	-
07/03	2,075	2,093	2,063	2,086	+1.26%	303,500	-	+1.16%	-	-
07/02	2,076	2,088	2,051	2,060	+0.24%	548,900	-	-0.24%	-	-
07/01	2,070	2,078	2,039	2,055	-0.34%	279,200	-	-0.63%	-	-
06/30	2,088	2,091	2,052	2,062	-0.24%	551,000	-	-0.48%	-	-
06/29	2,092	2,105	2,057	2,067	-0.48%	408,600	-	-0.43%	-	-
06/26	2,062	2,092	2,060	2,077	+0.83%	412,800	-	-0.19%	-	-
06/25	2,093	2,095	2,040	2,060	+0.15%	473,400	-	-1.15%	-	-
06/24	2,030	2,070	2,015	2,057	+1.38%	674,400	-	-1.53%	-	-
06/23	2,074	2,079	2,025	2,029	-2.17%	541,400	-	-3.1%	-	-
06/22	2,050	2,077	2,047	2,074	+0.24%	320,700	-	-1.33%	-	-
06/19	2,050	2,076	2,040	2,069	+0.58%	733,300	-	-1.94%	-	-
06/18	2,086	2,086	2,051	2,057	-1.67%	857,200	-	-2.93%	-	-
06/17	2,165	2,175	2,090	2,092	-1.09%	458,300	-	-1.65%	-	-
06/16	2,157	2,179	2,115	2,115	-2.17%	519,000	-	-0.98%	-	-
06/15	2,125	2,166	2,101	2,162	+3.59%	554,900	-	+0.93%	-	-
06/12	2,116	2,116	2,074	2,087	+1.02%	694,300	-	-2.66%	-	-
06/11	2,036	2,077	2,018	2,066	+0.1%	794,300	-	-3.77%	-	-
06/10	2,064	2,071	2,044	2,064	+1.08%	628,800	-	-4.04%	-	-
06/09	2,027	2,046	2,023	2,042	+1.19%	566,400	-	-5.24%	-	-
06/08	2,021	2,030	1,995	2,018	-1.75%	695,200	-	-6.53%	-	-
06/05	2,025	2,060	2,021	2,054	+1.88%	546,100	-	-5.17%	-	-
06/04	2,028	2,043	2,004	2,016	-1.47%	671,200	-	-7.05%	-	-
06/03	2,013	2,053	2,004	2,046	+2.4%	886,800	-	-5.89%	-	-
06/02	2,013	2,029	1,990	1,998	-2.15%	832,500	-	-8.26%	-	-
06/01	2,141	2,150	2,023	2,042	-5.38%	953,900	-	-6.5%	-	-
05/29	2,175	2,185	2,147	2,158	+0.65%	632,500	-	-1.46%	-	-
05/28	2,137	2,152	2,107	2,144	+0.47%	552,900	-	-2.15%	-	-
05/27	2,168	2,174	2,117	2,134	-1.57%	462,300	-	-2.69%	-	-
05/26	2,186	2,193	2,118	2,168	-1%	486,700	-	-1.32%	-	-
05/25	2,177	2,209	2,166	2,190	+1.39%	483,800	-	-0.45%	-	-
05/22	2,185	2,186	2,147	2,160	-1.01%	515,600	-	-1.95%	-	-
05/21	2,196	2,208	2,180	2,182	+0.28%	462,100	-	-1.22%	-	-
05/20	2,239	2,239	2,167	2,176	-3.07%	531,200	-	-1.67%	-	-
05/19	2,284	2,305	2,231	2,245	-0.4%	700,600	-	+1.17%	-	-
05/18	2,314	2,318	2,246	2,254	-2.13%	542,700	-	+1.39%	-	-
05/15	2,295	2,323	2,278	2,303	+1.41%	677,100	-	+3.55%	-	-
05/14	2,291	2,295	2,231	2,271	-1.09%	526,100	-	+2.21%	-	-
05/13	2,293	2,327	2,275	2,296	+0.97%	963,900	-	+3.38%	-	-
05/12	2,238	2,324	2,238	2,274	+2.66%	971,800	-	+2.48%	-	-
05/11	2,175	2,250	2,170	2,215	+2.5%	1,176,500	-	-0.23%	-	-
05/08	2,155	2,200	2,108	2,161	+0.09%	1,080,500	-	-2.66%	-	-
05/07	2,180	2,184	2,127	2,159	-0.05%	1,005,200	-	-2.92%	-	-
05/01	2,139	2,198	2,108	2,160	+0.37%	819,800	-	-3.14%	-	-
04/30	2,165	2,169	2,131	2,152	-1.69%	582,400	-	-3.8%	-	-
04/28	2,142	2,189	2,133	2,189	+3.01%	638,400	-	-2.36%	-	-

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	275 110 6/11	155 62 11/27	8,612,000 21,530,000 3/15	-	-	329億5507万 3/31
2011年 3月期	260 104 2/21	140 56 3/15	7,395,200 18,488,000 2/21	439億4010万	236億6005万	354億9008万 3/31
2012年 3月期	253 101 3/22 101 3/21	158 63 10/6 63 10/5	7,725,200 19,313,000 5/6	426億7260万	266億1756万	422億5010万 3/30
2013年 3月期	383 153 2/1	193 77 6/4	7,978,000 19,945,000 2/1	646億4265万	325億3257万	523億9012万 3/29
2014年 3月期	495 198 1/16	260 104 6/27 104 6/7	19,396,000 48,490,000 5/22	836億5519万	439億4010万	672億2843万 3/31
2015年 3月期	498 199 7/28	370 148 10/17	4,858,800 12,147,000 7/29	840億7770万	625億3014万	740億6746万 3/31
2016年 3月期	585 234 5/28	360 144 2/12	6,895,200 17,238,000 5/26	988億6523万	608億4014万	690億746万 3/31
2017年 3月期	515 206 3/30 206 3/15 他2件	355 142 8/23	1,750,000 4,375,000 8/18	870億3520万	599億9514万	841億7760万 3/31
2018年 3月期	809 1,617 1/5	483 193 4/14	3,020,000 1,510,000 12/15	1366億3682万	815億4269万	1231億1501万 3/30
2019年 3月期	898 1,795 5/15	593 1,186 12/25	2,125,800 1,062,900 4/2	1516億7786万	1002億1723万	1057億1800万 3/29
2020年 3月期	755 1,510 12/13	462 923 3/13	1,703,200 851,600 3/12	1275億9530万	779億9368万	926億9792万 3/31
2021年 3月期	798 1,596 3/22	477 954 4/6	1,622,800 811,400 5/20	1348億6232万	806億1319万	1240億9844万 3/31
2022年 3月期	782 1,564 8/3	609 1,217 1/27 1,217 12/2	1,615,000 807,500 10/28	1321億5831万	1028億3674万	1120億7749万 3/31
2023年 3月期	871 1,741 3/9	640 1,280 4/27	1,839,000 919,500 8/3	1471億1485万	1081億6025万	1371億7920万 3/31
2024年 3月期	1,329 2,657 3/27	793 1,586 4/6	2,739,600 1,369,800 5/9	2245億1703万	1340億1732万	2165億8150万 3/29
2025年 3月期	1,400 2,800 6/4	1,001 2,002 8/5	7,380,400 3,690,200 10/17	2366億56万	1691億6940万	2092億6880万 3/31
2026年 3月期	2,468 2/27	1,016 2,031 4/7	1,924,200 962,100 8/1	4170億9299万	1716億1991万	3671億215万 3/31
最新	2,339 2026/9/25		564,000	3952億9194万

兼松（8020）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート