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	1,821	1,825	1,812	1,820	-0.05%	37,300	-	+0.55%	-	-
09/25	1,815	1,824	1,810	1,821	+0.66%	31,000	-	+0.55%	-	-
09/24	1,812	1,818	1,801	1,809	-0.22%	31,900	-	-0.22%	-	-
09/18	1,820	1,825	1,807	1,813	-0.33%	35,500	-	-0.17%	-	-
09/17	1,790	1,819	1,789	1,819	+1.73%	59,200	-	+0.11%	-	-
09/16	1,776	1,796	1,776	1,788	+0.85%	33,000	-	-1.6%	-	-
09/15	1,764	1,783	1,764	1,773	+0.17%	21,500	-	-2.48%	-	-
09/14	1,767	1,779	1,760	1,770	+0.17%	24,400	-	-2.8%	-	-
09/11	1,752	1,775	1,742	1,767	-0.45%	42,200	-	-3.07%	-	-
09/10	1,770	1,775	1,760	1,775	-0.06%	41,000	-	-2.74%	-	-
09/09	1,770	1,786	1,761	1,776	+0.11%	34,400	-	-2.74%	-	-
09/08	1,789	1,794	1,774	1,774	-1.5%	30,600	-	-2.85%	-	-
09/07	1,799	1,812	1,793	1,801	-0.11%	29,700	-	-1.37%	-	-
09/04	1,788	1,807	1,777	1,803	+0.5%	30,700	-	-1.21%	-	-
09/03	1,787	1,808	1,787	1,794	+0.45%	29,200	-	-1.64%	-	-
09/02	1,805	1,806	1,786	1,786	-1.71%	60,400	-	-2.03%	-	-
09/01	1,815	1,835	1,815	1,817	-0.49%	33,900	-	-0.33%	-	-
08/31	1,819	1,832	1,801	1,826	-0.16%	42,300	-	+0.22%	-	-
08/28	1,833	1,849	1,826	1,829	-0.49%	36,600	-	+0.55%	-	-
08/27	1,836	1,855	1,831	1,838	-0.65%	32,900	-	+1.16%	-	-
08/26	1,830	1,858	1,830	1,850	+0.87%	29,800	-	+1.93%	-	-
08/25	1,847	1,850	1,827	1,834	-0.7%	29,500	-	+1.21%	-	-
08/24	1,859	1,869	1,840	1,847	-0.65%	34,700	-	+2.16%	-	-
08/21	1,839	1,866	1,839	1,859	+0.11%	30,300	-	+3.05%	-	-
08/20	1,842	1,857	1,836	1,857	+0.92%	32,400	-	+3.17%	-	-
08/19	1,878	1,878	1,835	1,840	-2.65%	37,700	-	+2.51%	-	-
08/18	1,866	1,893	1,851	1,890	+1.29%	46,900	-	+5.53%	-	-
08/17	1,850	1,874	1,838	1,866	+0.65%	52,300	-	+4.54%	-	-
08/14	1,822	1,854	1,813	1,854	+1.76%	61,100	-	+4.16%	-	-
08/13	1,811	1,825	1,798	1,822	+0.44%	43,000	-	+2.65%	-	-
08/12	1,822	1,825	1,804	1,814	-0.82%	32,400	-	+2.37%	-	-
08/10	1,824	1,859	1,820	1,829	+0.38%	68,300	-	+3.39%	-	-
08/07	1,819	1,831	1,812	1,822	+0.33%	37,100	-	+3.29%	-	-
08/06	1,799	1,822	1,796	1,816	+0.94%	74,900	-	+3.24%	-	-
08/05	1,785	1,802	1,785	1,799	+1.07%	40,600	-	+2.51%	-	-
08/04	1,774	1,790	1,774	1,780	+0.34%	23,600	-	+1.66%	-	-
08/03	1,778	1,783	1,754	1,774	-0.28%	51,900	-	+1.55%	-	-
07/31	1,790	1,796	1,758	1,779	+0.06%	87,100	-	+2.01%	-	-
07/30	1,760	1,789	1,753	1,778	+0.51%	47,200	-	+2.18%	-	-
07/29	1,780	1,780	1,761	1,769	-0.62%	47,700	-	+1.9%	-	-
07/28	1,786	1,786	1,768	1,780	-0.34%	48,300	-	+2.71%	-	-
07/27	1,774	1,798	1,774	1,786	+1.02%	42,600	-	+3.18%	-	-
07/24	1,786	1,786	1,764	1,768	-1.01%	20,000	-	+2.31%	-	-
07/23	1,776	1,793	1,776	1,786	+0.56%	33,000	-	+3.48%	-	-
07/22	1,781	1,784	1,769	1,776	+0.23%	40,100	-	+3.02%	-	-
07/21	1,764	1,782	1,757	1,772	+1.55%	59,900	-	+2.9%	-	-
07/17	1,745	1,760	1,731	1,745	0%	42,700	-	+1.45%	-	-
07/16	1,755	1,763	1,745	1,745	-0.34%	31,600	-	+1.45%	-	-
07/15	1,752	1,757	1,742	1,751	+0.52%	34,300	-	+1.92%	-	-
07/14	1,725	1,742	1,725	1,742	+1.16%	22,700	-	+1.46%	-	-
07/13	1,752	1,766	1,722	1,722	-1.49%	35,600	-	+0.29%	-	-
07/10	1,736	1,760	1,736	1,748	+0.92%	58,900	-	+1.81%	-	-
07/09	1,732	1,740	1,728	1,732	-0.23%	24,500	-	+0.87%	-	-
07/08	1,765	1,769	1,736	1,736	-0.8%	41,000	-	+1.17%	-	-
07/07	1,741	1,767	1,739	1,750	+0.81%	45,500	-	+1.98%	-	-
07/06	1,729	1,748	1,721	1,736	+1.22%	41,500	-	+1.22%	-	-
07/03	1,697	1,718	1,697	1,715	+0.76%	26,900	-	-0.06%	-	-
07/02	1,705	1,717	1,695	1,702	+0.41%	36,400	-	-0.99%	-	-
07/01	1,697	1,708	1,695	1,695	-0.06%	20,600	-	-1.63%	-	-
06/30	1,710	1,710	1,696	1,696	-0.24%	18,000	-	-1.8%	-	-
06/29	1,698	1,718	1,690	1,700	+0.12%	20,200	-	-1.85%	-	-
06/26	1,686	1,709	1,683	1,698	+0.89%	25,000	-	-2.19%	-	-
06/25	1,703	1,704	1,682	1,683	+0.3%	32,800	-	-3.33%	-	-
06/24	1,687	1,704	1,675	1,678	-0.77%	35,400	-	-3.89%	-	-
06/23	1,707	1,707	1,690	1,691	-1.34%	31,900	-	-3.48%	-	-
06/22	1,716	1,725	1,697	1,714	-0.41%	34,400	-	-2.61%	-	-
06/19	1,739	1,739	1,717	1,721	-0.23%	33,600	-	-2.49%	-	-
06/18	1,735	1,738	1,720	1,725	+0.17%	23,900	-	-2.65%	-	-
06/17	1,730	1,741	1,719	1,722	+0.17%	31,100	-	-3.2%	-	-
06/16	1,737	1,737	1,713	1,719	-1.38%	29,100	-	-3.81%	-	-
06/15	1,750	1,758	1,740	1,743	+1.1%	32,500	-	-2.95%	-	-
06/12	1,713	1,734	1,707	1,724	+1.11%	36,300	-	-4.38%	-	-
06/11	1,710	1,712	1,683	1,705	-1.27%	50,900	-	-5.91%	-	-
06/10	1,724	1,732	1,712	1,727	-0.35%	44,900	-	-5.21%	-	-
06/09	1,729	1,754	1,725	1,733	+0.35%	34,500	-	-5.25%	-	-
06/08	1,718	1,732	1,709	1,727	-1.43%	65,500	-	-5.83%	-	-
06/05	1,720	1,761	1,720	1,752	+1.86%	31,800	-	-4.78%	-	-
06/04	1,719	1,737	1,705	1,720	-0.41%	30,000	-	-6.72%	-	-
06/03	1,728	1,737	1,711	1,727	-0.06%	37,200	-	-6.65%	-	-
06/02	1,740	1,740	1,709	1,728	-1.48%	58,600	-	-6.9%	-	-
06/01	1,787	1,787	1,740	1,754	-2.01%	77,700	-	-5.85%	-	-
05/29	1,814	1,823	1,790	1,790	-0.56%	29,600	-	-4.23%	-	-
05/28	1,799	1,800	1,770	1,800	-0.17%	47,000	-	-3.95%	-	-
05/27	1,805	1,812	1,790	1,803	-0.33%	41,900	-	-3.99%	-	-
05/26	1,800	1,831	1,784	1,809	+0.17%	127,700	-	-3.93%	-	-
05/25	1,827	1,845	1,800	1,806	-1.26%	53,400	-	-4.34%	-	-
05/22	1,818	1,837	1,816	1,829	+1.11%	25,600	-	-3.38%	-	-
05/21	1,848	1,851	1,807	1,809	-1.04%	45,700	-	-4.64%	-	-
05/20	1,879	1,879	1,804	1,828	-2.71%	70,500	-	-3.84%	-	-
05/19	1,855	1,888	1,855	1,879	+2.01%	84,000	-	-1.42%	-	-
05/18	1,890	1,902	1,824	1,842	-2.54%	80,200	-	-3.56%	-	-
05/15	1,983	1,990	1,861	1,890	-0.68%	120,300	-	-1.2%	-	-
05/14	1,950	1,953	1,903	1,903	-1.81%	39,700	-	-0.52%	-	-
05/13	1,930	1,942	1,921	1,938	+0.16%	33,500	-	+1.36%	-	-
05/12	1,925	1,969	1,925	1,935	+0.52%	43,100	-	+1.31%	-	-
05/11	1,935	1,955	1,920	1,925	-1.03%	37,900	-	+0.84%	-	-
05/08	1,950	1,950	1,911	1,945	-0.66%	38,400	-	+1.99%	-	-
05/07	1,915	1,964	1,915	1,958	+3.65%	77,800	-	+2.89%	-	-
05/01	1,855	1,893	1,853	1,889	+1.12%	33,300	-	-0.68%	-	-
04/30	1,862	1,868	1,847	1,868	-0.59%	35,100	-	-1.84%	-	-

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	423 169 6/15	253 101 11/26	237,600 594,000 6/10	-	-	44億6393万 3/31
2011年 3月期	445 178 2/7	238 95 3/15	98,800 247,000 2/8	49億6612万	26億5046万	42億4073万 3/31
2012年 3月期	688 275 7/26 275 7/20	348 139 4/20 139 4/19 他3件	2,209,600 5,524,000 6/15	76億7238万	38億7804万	54億6832万 3/30
2013年 3月期	750 300 3/27	290 116 11/9 116 10/30 他2件	15,779,600 39,449,000 3/14	83億6987万	32億3635万	71億9809万 3/29
2014年 3月期	693 277 5/21	445 178 8/30	1,150,000 2,875,000 3/17	77億2818万	49億6612万	57億7911万 3/31
2015年 3月期	708 283 9/29	460 184 4/11	623,200 1,558,000 10/14	78億9558万	51億3352万	59億9125万 3/31
2016年 3月期	980 392 5/25	460 184 2/12	5,904,400 14,761,000 5/19	109億3664万	59億7624万	73億421万 3/31
2017年 3月期	635 254 3/13	430 172 6/24	293,200 733,000 5/13	82億4981万	55億8648万	75億6166万 3/31
2018年 3月期	1,398 559 1/9	560 224 4/6	2,288,000 5,720,000 4/12	181億5609万	72億7542万	152億7514万 3/30
2019年 3月期	1,335 534 5/7 534 4/13	633 1,265 12/26	133,200 333,000 5/14	173億4410万	82億1733万	102億6418万 3/29
2020年 3月期	1,157 2,313 12/13	562 1,123 3/17	138,800 69,400 11/11	150億2505万	72億9491万	79億4839万 3/31
2021年 3月期	823 1,646 6/8	577 1,153 4/22	190,200 95,100 3/29	106億9228万	74億8979万	92億625万 3/31
2022年 3月期	1,420 2,840 9/16	675 1,350 4/28	2,506,200 1,253,100 5/12	184億4840万	87億6948万	135億2104万 3/31
2023年 3月期	1,584 2/28	1,021 2,042 4/26	611,800 305,900 5/11	205億7906万	132億6466万	185億4801万 3/31
2024年 3月期	2,262 3/27 3/8	1,425 4/6	198,100 3/28	293億8753万	185億1336万	254億6858万 3/29
2025年 3月期	2,078 4/1	1,301 8/5	387,100 5/10	269億9703万	169億237万	191億2705万 3/31
2026年 3月期	2,227 2/27	1,315 4/7	340,000 11/13	270億6414万	164億46万	223億74万 3/31
最新	1,820 2026/9/28		37,300	221億1797万

極東貿易（8093）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