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	2,260	2,268	2,231	2,244	-0.13%	106,800	-	-0.04%	-	-
09/25	2,235	2,260	2,234	2,247	+1.03%	170,000	-	+0.27%	-	-
09/24	2,237	2,261	2,191	2,224	-2.16%	213,900	-	-0.58%	-	-
09/18	2,264	2,285	2,222	2,273	+0.4%	267,800	-	+1.7%	-	-
09/17	2,252	2,309	2,246	2,264	0%	195,200	-	+1.48%	-	-
09/16	2,246	2,269	2,230	2,264	+0.8%	163,500	-	+1.71%	-	-
09/15	2,206	2,256	2,192	2,246	+1.81%	188,000	-	+1.13%	-	-
09/14	2,133	2,211	2,108	2,206	+5.9%	172,600	-	-0.45%	-	-
09/11	2,066	2,086	2,020	2,083	-0.57%	158,300	-	-5.79%	-	-
09/10	2,173	2,176	2,093	2,095	-4.38%	157,700	-	-5.2%	-	-
09/09	2,211	2,223	2,177	2,191	-1.48%	187,700	-	-0.77%	-	-
09/08	2,243	2,255	2,214	2,224	-1.59%	188,000	-	+0.95%	-	-
09/07	2,286	2,286	2,209	2,260	-1.7%	216,500	-	+2.87%	-	-
09/04	2,338	2,344	2,276	2,299	-2.05%	225,400	-	+4.88%	-	-
09/03	2,204	2,368	2,172	2,347	+1.87%	662,600	-	+7.32%	-	-
09/02	2,340	2,340	2,290	2,304	-1.71%	394,800	-	+5.59%	-	-
09/01	2,345	2,364	2,321	2,344	+0.04%	140,100	-	+7.62%	-	-
08/31	2,328	2,363	2,319	2,343	+0.56%	198,100	-	+7.92%	-	-
08/28	2,282	2,343	2,276	2,330	+2.78%	210,300	-	+7.82%	-	-
08/27	2,257	2,282	2,250	2,267	+0.53%	117,900	-	+5.44%	-	-
08/26	2,229	2,264	2,220	2,255	+1.17%	102,000	-	+5.18%	-	-
08/25	2,230	2,240	2,214	2,229	+0.5%	68,600	-	+4.21%	-	-
08/24	2,200	2,242	2,200	2,218	+0.82%	117,400	-	+3.94%	-	-
08/21	2,164	2,200	2,163	2,200	+1.66%	86,400	-	+3.38%	-	-
08/20	2,160	2,174	2,148	2,164	+0.98%	98,100	-	+1.79%	-	-
08/19	2,160	2,160	2,126	2,143	-0.33%	91,700	-	+0.89%	-	-
08/18	2,152	2,159	2,122	2,150	-0.78%	96,200	-	+1.27%	-	-
08/17	2,180	2,185	2,161	2,167	-0.82%	100,800	-	+2.17%	-	-
08/14	2,140	2,188	2,140	2,185	+2.1%	126,900	-	+3.16%	-	-
08/13	2,150	2,153	2,112	2,140	0%	98,800	-	+1.18%	-	-
08/12	2,125	2,142	2,123	2,140	+1.33%	115,200	-	+1.28%	-	-
08/10	2,085	2,127	2,077	2,112	+1.29%	121,500	-	+0.05%	-	-
08/07	2,078	2,095	2,070	2,085	+0.87%	104,300	-	-1.09%	-	-
08/06	2,050	2,075	2,030	2,067	+1.03%	176,900	-	-1.85%	-	-
08/05	2,060	2,061	2,037	2,046	-0.05%	122,600	-	-2.66%	-	-
08/04	2,078	2,078	2,036	2,047	-1.73%	161,800	-	-2.52%	-	-
08/03	2,151	2,159	2,056	2,083	-2.71%	208,100	-	-0.76%	-	-
07/31	2,156	2,175	2,129	2,141	-1.15%	264,200	-	+2.24%	-	-
07/30	2,198	2,201	2,101	2,166	-2.74%	352,700	-	+3.84%	-	-
07/29	2,227	2,256	2,191	2,227	+0.86%	337,200	-	+7.22%	-	-
07/28	2,200	2,228	2,184	2,208	+2.03%	235,200	-	+6.92%	-	-
07/27	2,110	2,164	2,107	2,164	+4.04%	251,300	-	+5.3%	-	-
07/24	2,060	2,096	2,050	2,080	+0.1%	113,300	-	+1.66%	-	-
07/23	2,081	2,105	2,067	2,078	-1.14%	138,400	-	+1.86%	-	-
07/22	2,106	2,110	2,077	2,102	-1.87%	153,200	-	+3.34%	-	-
07/21	2,113	2,164	2,107	2,142	+1.9%	242,800	-	+5.67%	-	-
07/17	2,052	2,116	2,052	2,102	+2.09%	431,100	-	+4.11%	-	-
07/16	2,068	2,106	2,058	2,059	-4.23%	478,000	-	+2.23%	-	-
07/15	2,160	2,173	2,139	2,150	+1.37%	707,700	-	+7.02%	-	-
07/14	2,110	2,138	2,103	2,121	+0.52%	322,200	-	+6%	-	-
07/13	2,120	2,120	2,089	2,110	+0.67%	283,200	-	+5.82%	-	-
07/10	2,102	2,116	2,096	2,096	-0.24%	212,200	-	+5.38%	-	-
07/09	2,089	2,111	2,080	2,101	+0.14%	168,600	-	+5.9%	-	-
07/08	2,100	2,114	2,090	2,098	+0.14%	209,000	-	+6.12%	-	-
07/07	2,097	2,106	2,089	2,095	+0.53%	211,500	-	+6.18%	-	-
07/06	2,061	2,085	2,058	2,084	+1.26%	147,300	-	+5.79%	-	-
07/03	2,047	2,077	2,043	2,058	+1.78%	234,600	-	+4.57%	-	-
07/02	2,016	2,030	2,004	2,022	+2.17%	258,300	-	+2.8%	-	-
07/01	1,985	2,000	1,971	1,979	-0.4%	210,000	-	+0.61%	-	-
06/30	2,019	2,020	1,985	1,987	-1.39%	210,800	-	+0.86%	-	-
06/29	1,997	2,039	1,979	2,015	+2.49%	313,300	-	+2.23%	-	-
06/26	1,948	1,975	1,936	1,966	+0.92%	185,500	-	-0.35%	-	-
06/25	1,939	1,966	1,931	1,948	+1.19%	139,300	-	-1.47%	-	-
06/24	1,944	1,955	1,921	1,925	-0.67%	105,300	-	-2.83%	-	-
06/23	1,945	1,961	1,928	1,938	-0.36%	207,000	-	-2.37%	-	-
06/22	1,944	1,972	1,940	1,945	+0.26%	120,300	-	-2.31%	-	-
06/19	1,933	1,941	1,916	1,940	+0.05%	146,100	-	-2.76%	-	-
06/18	1,920	1,943	1,916	1,939	+0.78%	124,000	-	-3.05%	-	-
06/17	1,926	1,944	1,916	1,924	0%	159,900	-	-3.99%	-	-
06/16	1,958	1,963	1,924	1,924	-1.69%	151,500	-	-4.23%	-	-
06/15	1,957	1,978	1,955	1,957	0%	173,400	-	-2.78%	-	-
06/12	1,954	1,961	1,943	1,957	+0.15%	132,800	-	-2.93%	-	-
06/11	1,948	1,956	1,918	1,954	0%	166,400	-	-3.27%	-	-
06/10	1,943	1,959	1,934	1,954	+0.57%	138,000	-	-3.41%	-	-
06/09	1,978	1,979	1,942	1,943	-1.17%	201,600	-	-4.05%	-	-
06/08	1,959	1,976	1,952	1,966	-0.81%	228,700	-	-3.06%	-	-
06/05	1,962	1,984	1,950	1,982	+2.32%	357,800	-	-2.36%	-	-
06/04	1,981	1,989	1,931	1,937	-2.17%	565,500	-	-4.53%	-	-
06/03	2,028	2,040	1,968	1,980	-2.56%	392,100	-	-2.51%	-	-
06/02	2,048	2,048	2,018	2,032	+0.05%	126,400	-	+0.05%	-	-
06/01	2,042	2,057	2,024	2,031	+0.35%	161,100	-	+0.05%	-	-
05/29	2,046	2,071	2,024	2,024	-0.74%	192,500	-	-0.34%	-	-
05/28	2,040	2,050	2,020	2,039	+0.25%	127,800	-	+0.39%	-	-
05/27	2,036	2,042	2,020	2,034	+0.3%	141,400	-	+0.15%	-	-
05/26	2,037	2,050	2,023	2,028	-0.93%	107,200	-	-0.2%	-	-
05/25	2,085	2,090	2,004	2,047	-0.97%	157,300	-	+0.69%	-	-
05/22	2,055	2,070	2,044	2,067	+0.58%	103,900	-	+1.72%	-	-
05/21	2,053	2,074	2,051	2,055	+1.23%	125,100	-	+1.23%	-	-
05/20	2,082	2,082	2,013	2,030	-2.26%	143,700	-	+0.05%	-	-
05/19	2,086	2,103	2,066	2,077	+1.02%	220,700	-	+2.32%	-	-
05/18	2,052	2,067	2,044	2,056	-0.48%	110,900	-	+1.18%	-	-
05/15	2,040	2,080	2,025	2,066	+1.42%	140,300	-	+1.57%	-	-
05/14	2,030	2,041	2,013	2,037	0%	100,800	-	+0.15%	-	-
05/13	2,033	2,056	2,031	2,037	+0.25%	97,200	-	+0.2%	-	-
05/12	2,064	2,065	2,024	2,032	-0.54%	97,600	-	+0.05%	-	-
05/11	2,057	2,064	2,033	2,043	-0.49%	118,500	-	+0.59%	-	-
05/08	2,047	2,058	2,025	2,053	+1.38%	114,800	-	+1.23%	-	-
05/07	2,028	2,043	2,005	2,025	+0.9%	114,100	-	0%	-	-
05/01	1,988	2,014	1,972	2,007	-0.35%	117,400	-	-0.89%	-	-
04/30	1,993	2,022	1,985	2,014	+0.3%	152,800	-	-0.59%	-	-

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 7月期	349 9/1	211 11/27	2,880,000 3/31	-	-	150億5812万 7/20
2011年 7月期	350 9/30	200 3/15	1,231,000 10/1	188億2265万	107億5580万	119億8208万 7/20
2012年 7月期	327 2/23	182 8/9	11,516,000 2/17	175億8573万	97億8777万	122億4256万 7/20
2013年 7月期	326 3/12	200 8/29 8/28	4,753,000 3/12	175億3195万	107億5580万	130億2400万 7/31
2014年 7月期	396 7/2	250 8/1	1,329,000 7/16	206億3035万	134億4475万	188億6445万 7/31
2015年 7月期	466 8/26	328 10/16	4,568,000 8/26	242億7713万	170億8776万	206億2357万 7/31
2016年 7月期	515 7/7	326 8/25	890,000 7/14	268億2988万	169億8357万	231億3762万 7/20
2017年 7月期	578 2,890 7/25 2,890 7/21	399 11/9	1,439,500 287,900 7/14	301億1198万	207億8664万	286億1674万 7/20
2018年 7月期	786 3,930 7/2	534 2,671 3/26	1,132,500 226,500 9/4	409億4812万	278億3013万	340億2896万 7/20
2019年 7月期	770 3,850 7/3	442 2,209 2/15 2,209 2/4	512,000 102,400 7/18	401億1457万	230億1639万	331億9604万 7/31
2020年 7月期	1,706 8,530 12/16	540 2,701 3/23 2,701 3/19	8,381,000 1,676,200 12/4	888億7723万	281億4272万	671億4168万 7/20
2021年 7月期	1,330 6,650 8/20	809 4,045 12/23	2,621,500 524,300 9/1	692億8881万	421億4635万	458億3995万 7/20
2022年 7月期	1,180 5,900 9/16	805 4,025 3/8	1,260,000 252,000 5/31	614億7428万	419億3796万	477億7376万 7/20
2023年 7月期	1,196 5,980 6/6	848 4,240 10/13	1,419,000 283,800 7/18	623億783万	441億7813万	529億2458万 7/20
2024年 7月期	1,690 8,450 7/1 8,450 6/28 他2件	1,102 5,510 8/1	1,361,500 272,300 9/1	880億4368万	574億1073万	771億7238万 7/31
2025年 7月期	2,080 10,400 7/31	1,260 6,300 4/7	1,510,000 302,000 3/5	1083億6145万	656億4203万	1022億8488万 7/31
2026年 7月期	2,582 12,910 9/29	1,916 6/19 6/18 他2件	2,447,500 489,500 9/3	1345億1407万	-	1055億9521万 7/31
最新	2,244 2026/9/28		106,800	1169億534万

内田洋行（8057）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