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
09/29	1,998	1,998	1,932	1,934	-4.64%	235,800	-	-1.33%	-	-
09/28	2,043	2,054	2,028	2,028	0%	161,700	-	+3.52%	-	-
09/25	2,019	2,044	2,006	2,028	+1.35%	171,100	-	+3.84%	-	-
09/24	2,021	2,032	1,975	2,001	-0.89%	267,500	-	+2.72%	-	-
09/18	2,055	2,066	2,014	2,019	-1.75%	283,000	-	+3.75%	-	-
09/17	2,020	2,055	2,020	2,055	+2.49%	183,400	-	+5.71%	-	-
09/16	1,994	2,017	1,988	2,005	+1.83%	134,200	-	+3.4%	-	-
09/15	1,969	1,974	1,951	1,969	0%	164,300	-	+1.7%	-	-
09/14	1,945	1,972	1,939	1,969	+1.55%	242,100	-	+1.81%	-	-
09/11	1,886	1,945	1,885	1,939	+1.04%	204,300	-	+0.62%	-	-
09/10	1,900	1,919	1,887	1,919	+0.58%	182,200	-	-0.21%	-	-
09/09	1,902	1,920	1,891	1,908	+0.32%	167,400	-	-0.52%	-	-
09/08	1,910	1,926	1,886	1,902	-0.94%	170,800	-	-0.63%	-	-
09/07	1,946	1,950	1,914	1,920	-1.13%	217,400	-	+0.58%	-	-
09/04	1,930	1,950	1,910	1,942	+0.15%	193,800	-	+2%	-	-
09/03	1,945	1,957	1,930	1,939	+0.21%	184,300	-	+2.21%	-	-
09/02	1,959	1,968	1,930	1,935	-3.2%	285,000	-	+2.27%	-	-
09/01	1,956	2,003	1,943	1,999	+2.2%	331,800	-	+6.05%	-	-
08/31	1,949	1,974	1,944	1,956	-0.36%	341,000	-	+4.32%	-	-
08/28	1,977	1,988	1,942	1,963	-0.71%	228,500	-	+5.14%	-	-
08/27	1,967	1,993	1,962	1,977	+0.51%	210,900	-	+6.35%	-	-
08/26	1,926	1,967	1,926	1,967	+2.13%	185,100	-	+6.32%	-	-
08/25	1,906	1,932	1,906	1,926	+1.05%	168,000	-	+4.62%	-	-
08/24	1,898	1,915	1,887	1,906	+0.42%	134,200	-	+3.98%	-	-
08/21	1,898	1,905	1,876	1,898	+0.05%	145,200	-	+3.83%	-	-
08/20	1,881	1,897	1,874	1,897	+0.85%	177,400	-	+4.06%	-	-
08/19	1,898	1,898	1,857	1,881	-1.98%	182,400	-	+3.52%	-	-
08/18	1,933	1,942	1,911	1,919	-0.72%	126,100	-	+5.91%	-	-
08/17	1,965	1,978	1,928	1,933	-1.63%	244,000	-	+7.15%	-	-
08/14	1,930	1,968	1,926	1,965	+1.34%	197,800	-	+9.47%	-	-
08/13	1,942	1,950	1,915	1,939	-0.15%	184,900	-	+8.63%	-	-
08/12	1,860	1,942	1,851	1,942	+2.21%	313,500	-	+9.35%	-	-
08/10	1,812	1,958	1,786	1,900	+4.86%	533,000	-	+7.47%	-	-
08/07	1,828	1,836	1,800	1,812	-0.88%	165,400	-	+2.84%	-	-
08/06	1,805	1,828	1,793	1,828	+1.27%	200,900	-	+3.98%	-	-
08/05	1,800	1,814	1,797	1,805	+0.5%	136,600	-	+2.91%	-	-
08/04	1,787	1,801	1,782	1,796	+0.5%	176,100	-	+2.69%	-	-
08/03	1,767	1,787	1,743	1,787	+0.62%	205,900	-	+2.47%	-	-
07/31	1,778	1,814	1,762	1,776	-0.11%	201,700	-	+2.07%	-	-
07/30	1,808	1,816	1,768	1,778	-1.77%	237,500	-	+2.42%	-	-
07/29	1,767	1,810	1,752	1,810	+3.19%	253,700	-	+4.5%	-	-
07/28	1,760	1,764	1,744	1,754	-0.68%	129,000	-	+1.33%	-	-
07/27	1,757	1,767	1,733	1,766	+1.2%	215,400	-	+1.9%	-	-
07/24	1,739	1,747	1,720	1,745	-0.74%	168,200	-	+0.63%	-	-
07/23	1,758	1,760	1,745	1,758	+0.17%	151,700	-	+1.27%	-	-
07/22	1,751	1,761	1,734	1,755	+0.29%	109,000	-	+1.09%	-	-
07/21	1,741	1,750	1,732	1,750	+1.27%	174,900	-	+0.81%	-	-
07/17	1,769	1,776	1,707	1,728	-2.59%	188,300	-	-0.58%	-	-
07/16	1,778	1,788	1,768	1,774	-0.22%	145,600	-	+1.95%	-	-
07/15	1,770	1,778	1,743	1,778	+1.25%	220,100	-	+2.3%	-	-
07/14	1,750	1,763	1,738	1,756	+0.92%	123,000	-	+1.15%	-	-
07/13	1,730	1,740	1,722	1,740	+0.99%	154,400	-	+0.46%	-	-
07/10	1,729	1,734	1,713	1,723	+0.88%	202,600	-	-0.35%	-	-
07/09	1,719	1,725	1,691	1,708	+0.06%	205,400	-	-1.1%	-	-
07/08	1,722	1,731	1,704	1,707	-0.99%	210,400	-	-1.1%	-	-
07/07	1,746	1,761	1,719	1,724	-1.2%	157,700	-	-0.06%	-	-
07/06	1,753	1,758	1,735	1,745	+0.35%	150,200	-	+1.34%	-	-
07/03	1,732	1,757	1,732	1,739	+0.4%	216,700	-	+1.05%	-	-
07/02	1,730	1,753	1,723	1,732	+0.41%	267,600	-	+0.64%	-	-
07/01	1,697	1,735	1,682	1,725	+2.62%	368,800	-	+0.29%	-	-
06/30	1,671	1,695	1,665	1,681	+0.6%	181,300	-	-2.27%	-	-
06/29	1,681	1,694	1,652	1,671	-0.18%	168,200	-	-2.91%	-	-
06/26	1,701	1,706	1,673	1,674	-0.83%	158,900	-	-2.9%	-	-
06/25	1,706	1,723	1,684	1,688	+0.6%	290,600	-	-2.2%	-	-
06/24	1,777	1,778	1,661	1,678	-5.89%	376,700	-	-2.84%	-	-
06/23	1,795	1,835	1,783	1,783	-0.67%	273,700	-	+3.18%	-	-
06/22	1,784	1,795	1,758	1,795	+0.62%	297,100	-	+3.88%	-	-
06/19	1,817	1,817	1,775	1,784	-1.16%	262,800	-	+3.3%	-	-
06/18	1,755	1,819	1,755	1,805	+2.85%	315,500	-	+4.64%	-	-
06/17	1,783	1,785	1,755	1,755	-0.28%	161,800	-	+2.03%	-	-
06/16	1,807	1,809	1,758	1,760	-2.71%	187,900	-	+2.8%	-	-
06/15	1,790	1,866	1,787	1,809	+2.09%	610,600	-	+6.22%	-	-
06/12	1,734	1,797	1,733	1,772	+2.84%	383,100	-	+4.67%	-	-
06/11	1,720	1,728	1,698	1,723	-0.29%	252,500	-	+2.26%	-	-
06/10	1,664	1,748	1,664	1,728	+4.03%	340,300	-	+2.92%	-	-
06/09	1,674	1,680	1,644	1,661	+0.3%	183,400	-	-0.6%	-	-
06/08	1,652	1,668	1,639	1,656	-1.25%	174,500	-	-0.6%	-	-
06/05	1,670	1,687	1,666	1,677	+0.42%	152,400	-	+0.96%	-	-
06/04	1,678	1,682	1,655	1,670	-0.6%	107,600	-	+0.91%	-	-
06/03	1,665	1,689	1,661	1,680	+0.9%	170,900	-	+1.88%	-	-
06/02	1,711	1,711	1,661	1,665	-2.69%	236,500	-	+1.34%	-	-
06/01	1,730	1,733	1,693	1,711	-1.5%	223,200	-	+4.46%	-	-
05/29	1,716	1,744	1,715	1,737	+1.22%	308,700	-	+6.43%	-	-
05/28	1,730	1,731	1,704	1,716	-0.52%	166,800	-	+5.6%	-	-
05/27	1,710	1,742	1,709	1,725	+0.94%	177,500	-	+6.55%	-	-
05/26	1,733	1,738	1,688	1,709	-1.38%	263,500	-	+6.02%	-	-
05/25	1,728	1,754	1,718	1,733	+0.52%	192,700	-	+7.91%	-	-
05/22	1,714	1,736	1,689	1,724	+0.58%	241,900	-	+7.82%	-	-
05/21	1,715	1,727	1,698	1,714	+0.47%	210,400	-	+7.46%	-	-
05/20	1,790	1,793	1,686	1,706	-4.69%	532,200	-	+7.16%	-	-
05/19	1,764	1,800	1,751	1,790	+1.47%	696,900	-	+12.58%	-	-
05/18	1,735	1,764	1,732	1,764	+1.67%	354,400	-	+11.43%	-	-
05/15	1,688	1,772	1,676	1,735	+4.02%	600,600	-	+10.09%	-	-
05/14	1,570	1,683	1,555	1,668	+6.31%	599,600	-	+6.38%	-	-
05/13	1,544	1,640	1,530	1,569	+1.62%	334,100	-	+0.32%	-	-
05/12	1,544	1,574	1,539	1,544	0%	186,900	-	-1.22%	-	-
05/11	1,560	1,574	1,544	1,544	-1.53%	215,800	-	-1.09%	-	-
05/08	1,564	1,583	1,544	1,568	-0.06%	252,400	-	+0.71%	-	-
05/07	1,541	1,570	1,540	1,569	+2.28%	269,000	-	+1.23%	-	-
05/01	1,541	1,544	1,519	1,534	-0.45%	173,600	-	-0.65%	-	-

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	435 7/2	246 11/30	709,500 6/22	-	-	372億5460万 3/31
2011年 3月期	519 2/16	296 10/21	729,700 2/7	487億312万	277億7673万	455億1255万 3/31
2012年 3月期	706 3/27	422 4/8 4/6	591,100 7/4	662億5125万	396億61万	647億4981万 3/30
2013年 3月期	741 5/1	438 10/11	429,800 6/15	695億3566万	411億205万	579億9331万 3/29
2014年 3月期	685 5/22	533 6/13	572,400 12/16	642億8061万	500億1688万	638億7549万 3/31
2015年 3月期	1,000 3/31 3/19 他2件	628 4/14	539,200 3/13	938億4031万	589億3171万	925億7680万 3/31
2016年 3月期	1,185 5/29	820 2/12	570,600 8/28	1112億76万	769億4905万	801億9544万 3/31
2017年 3月期	1,082 3/10	756 9/21	473,800 12/15	1015億3521万	709億4327万	939億8335万 3/31
2018年 3月期	1,399 11/9	958 4/17	955,100 11/17	1333億3230万	913億260万	1050億9825万 3/30
2019年 3月期	1,389 10/2	908 12/25	505,300 6/15	1323億7924万	865億3733万	1103億9566万 3/29
2020年 3月期	1,232 4/16	711 3/13	538,900 6/17	1174億1629万	677億6216万	850億2509万 3/31
2021年 3月期	1,145 10/13	801 4/6	345,600 7/15	1091億2472万	763億3965万	983億3087万 3/31
2022年 3月期	1,172 9/14 9/13	936 3/9	747,300 10/28	1116億9796万	892億588万	838億6832万 3/31
2023年 3月期	1,092 3/9	882 5/19	2,470,500 10/28	1040億7353万	840億5939万	903億5380万 3/31
2024年 3月期	1,394 3/27	986 4/6	3,495,000 12/25	1328億5577万	939億7115万	1195億8844万 3/29
2025年 3月期	1,568 8/9	1,250 2/26	735,500 8/6	1494億3892万	1191億3179万	1125億7410万 3/31
2026年 3月期	1,601 2/13	1,211 4/7	779,800 6/20	1525億8400万	1154億1488万	1233億4733万 3/31
最新	1,934 2026/9/29		235,800	1843億2071万

山善（8051）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート