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	2,500	2,502	2,478	2,489	+0.2%	97,200	-	+2.05%	-	-
09/25	2,510	2,539	2,481	2,484	-0.52%	95,000	-	+2.05%	-	-
09/24	2,498	2,504	2,465	2,497	+0.77%	95,100	-	+2.76%	-	-
09/18	2,495	2,495	2,473	2,478	-0.16%	186,700	-	+2.19%	-	-
09/17	2,488	2,505	2,468	2,482	-0.36%	97,300	-	+2.56%	-	-
09/16	2,441	2,491	2,440	2,491	+1.63%	149,800	-	+3.19%	-	-
09/15	2,412	2,455	2,412	2,451	+0.29%	147,000	-	+1.74%	-	-
09/14	2,410	2,455	2,410	2,444	+2.09%	92,500	-	+1.66%	-	-
09/11	2,378	2,414	2,376	2,394	-0.62%	164,500	-	-0.25%	-	-
09/10	2,422	2,434	2,401	2,409	-0.54%	172,900	-	+0.58%	-	-
09/09	2,400	2,425	2,393	2,422	+0.92%	93,900	-	+1.42%	-	-
09/08	2,404	2,407	2,358	2,400	-0.17%	167,200	-	+0.8%	-	-
09/07	2,434	2,444	2,394	2,404	-1.35%	71,600	-	+1.18%	-	-
09/04	2,425	2,442	2,414	2,437	+0.49%	141,200	-	+2.7%	-	-
09/03	2,428	2,439	2,418	2,425	-0.12%	80,200	-	+2.32%	-	-
09/02	2,473	2,493	2,420	2,428	-2.69%	94,600	-	+2.58%	-	-
09/01	2,443	2,497	2,442	2,495	+2.13%	122,300	-	+5.59%	-	-
08/31	2,428	2,463	2,417	2,443	+0.62%	129,200	-	+3.65%	-	-
08/28	2,420	2,433	2,397	2,428	+0.33%	64,400	-	+3.23%	-	-
08/27	2,414	2,429	2,404	2,420	+0.25%	62,100	-	+3.11%	-	-
08/26	2,415	2,431	2,409	2,414	-0.04%	55,800	-	+3.12%	-	-
08/25	2,433	2,444	2,415	2,415	-0.33%	75,300	-	+3.43%	-	-
08/24	2,414	2,435	2,409	2,423	+0.37%	62,900	-	+4.13%	-	-
08/21	2,382	2,418	2,382	2,414	+1.51%	74,200	-	+4.1%	-	-
08/20	2,363	2,380	2,360	2,378	+0.63%	79,100	-	+2.85%	-	-
08/19	2,398	2,399	2,353	2,363	-1.46%	92,500	-	+2.52%	-	-
08/18	2,363	2,405	2,363	2,398	+1.48%	74,400	-	+4.35%	-	-
08/17	2,355	2,377	2,351	2,363	+0.25%	95,600	-	+3.23%	-	-
08/14	2,322	2,364	2,321	2,357	+0.86%	76,000	-	+3.33%	-	-
08/13	2,355	2,378	2,337	2,337	-0.72%	88,700	-	+2.86%	-	-
08/12	2,371	2,371	2,338	2,354	+0.99%	109,100	-	+4.02%	-	-
08/10	2,374	2,381	2,316	2,331	-0.51%	120,300	-	+3.42%	-	-
08/07	2,313	2,405	2,300	2,343	+3.54%	177,100	-	+4.37%	-	-
08/06	2,238	2,271	2,220	2,263	+1.12%	76,100	-	+1.25%	-	-
08/05	2,255	2,263	2,229	2,238	-0.75%	88,500	-	+0.45%	-	-
08/04	2,254	2,262	2,226	2,255	-1.14%	84,300	-	+1.44%	-	-
08/03	2,330	2,335	2,278	2,281	-1.89%	99,600	-	+2.89%	-	-
07/31	2,325	2,354	2,320	2,325	-1.11%	84,000	-	+5.25%	-	-
07/30	2,353	2,359	2,301	2,351	-0.3%	83,700	-	+6.91%	-	-
07/29	2,341	2,373	2,317	2,358	+0.77%	98,700	-	+7.77%	-	-
07/28	2,350	2,357	2,325	2,340	+0.39%	95,300	-	+7.49%	-	-
07/27	2,318	2,345	2,317	2,331	+0.43%	113,400	-	+7.62%	-	-
07/24	2,277	2,327	2,275	2,321	+1.18%	88,600	-	+7.65%	-	-
07/23	2,270	2,295	2,268	2,294	+0.75%	81,200	-	+6.95%	-	-
07/22	2,274	2,292	2,238	2,277	+0.66%	94,800	-	+6.6%	-	-
07/21	2,277	2,286	2,230	2,262	+1.57%	101,700	-	+6.25%	-	-
07/17	2,220	2,254	2,205	2,227	+0.54%	96,700	-	+4.95%	-	-
07/16	2,227	2,235	2,198	2,215	-0.54%	77,100	-	+4.68%	-	-
07/15	2,235	2,239	2,213	2,227	+0.72%	76,300	-	+5.5%	-	-
07/14	2,219	2,237	2,209	2,211	+0.87%	80,000	-	+5.04%	-	-
07/13	2,174	2,206	2,174	2,192	+0.83%	77,500	-	+4.38%	-	-
07/10	2,170	2,179	2,146	2,174	+1.07%	95,300	-	+3.67%	-	-
07/09	2,152	2,174	2,143	2,151	+0.33%	125,700	-	+2.72%	-	-
07/08	2,127	2,179	2,127	2,144	+1.47%	163,100	-	+2.53%	-	-
07/07	2,137	2,137	2,112	2,113	-0.52%	95,300	-	+1.2%	-	-
07/06	2,109	2,136	2,107	2,124	+0.76%	53,700	-	+1.87%	-	-
07/03	2,122	2,133	2,108	2,108	+0.14%	115,300	-	+1.2%	-	-
07/02	2,105	2,120	2,105	2,105	+0.81%	79,800	-	+1.01%	-	-
07/01	2,084	2,101	2,071	2,088	-0.1%	65,400	-	+0.19%	-	-
06/30	2,124	2,126	2,090	2,090	-0.99%	157,000	-	+0.24%	-	-
06/29	2,088	2,111	2,082	2,111	+1.1%	81,100	-	+1.25%	-	-
06/26	2,063	2,093	2,063	2,088	+1.21%	73,700	-	+0.14%	-	-
06/25	2,115	2,115	2,063	2,063	-0.86%	81,800	-	-1.24%	-	-
06/24	2,075	2,102	2,074	2,081	+0.14%	76,000	-	-0.57%	-	-
06/23	2,063	2,099	2,063	2,078	+0.39%	66,900	-	-0.86%	-	-
06/22	2,079	2,090	2,056	2,070	-0.43%	52,700	-	-1.43%	-	-
06/19	2,051	2,093	2,050	2,079	+1.12%	128,600	-	-1.14%	-	-
06/18	2,088	2,100	2,056	2,056	-0.58%	153,700	-	-2.37%	-	-
06/17	2,100	2,100	2,061	2,068	-1.1%	67,000	-	-2.27%	-	-
06/16	2,080	2,091	2,058	2,091	-0.1%	95,300	-	-1.65%	-	-
06/15	2,100	2,110	2,082	2,093	+0.48%	95,400	-	-1.97%	-	-
06/12	2,066	2,090	2,063	2,083	+0.14%	99,500	-	-2.85%	-	-
06/11	2,085	2,128	2,064	2,080	+0.1%	86,100	-	-3.44%	-	-
06/10	2,085	2,110	2,076	2,078	-0.34%	81,400	-	-3.84%	-	-
06/09	2,089	2,123	2,074	2,085	-1.28%	69,300	-	-3.87%	-	-
06/08	2,092	2,116	2,085	2,112	+0.62%	108,400	-	-3.03%	-	-
06/05	2,076	2,116	2,076	2,099	+1.11%	62,000	-	-3.94%	-	-
06/04	2,064	2,088	2,064	2,076	-0.57%	63,400	-	-5.25%	-	-
06/03	2,057	2,091	2,045	2,088	+2.5%	77,200	-	-5.05%	-	-
06/02	2,038	2,064	2,018	2,037	-2.02%	154,700	-	-7.66%	-	-
06/01	2,091	2,099	2,039	2,079	-2.12%	138,800	-	-6.18%	-	-
05/29	2,100	2,146	2,088	2,124	+0.71%	166,600	-	-4.54%	-	-
05/28	2,106	2,147	2,102	2,109	-0.24%	138,400	-	-5.55%	-	-
05/27	2,081	2,117	2,080	2,114	+1.59%	97,600	-	-5.67%	-	-
05/26	2,105	2,112	2,074	2,081	-2.07%	145,000	-	-7.51%	-	-
05/25	2,184	2,184	2,111	2,125	-2.48%	99,700	-	-6.02%	-	-
05/22	2,171	2,184	2,140	2,179	+0.83%	106,100	-	-4.01%	-	-
05/21	2,175	2,184	2,147	2,161	-0.23%	70,500	-	-5.18%	-	-
05/20	2,151	2,175	2,135	2,166	+0.05%	120,600	-	-5.33%	-	-
05/19	2,171	2,176	2,153	2,165	+0.56%	113,400	-	-5.87%	-	-
05/18	2,149	2,191	2,137	2,153	+0.23%	190,800	-	-6.96%	-	-
05/15	2,281	2,289	2,118	2,148	-6.93%	193,600	-	-7.81%	-	-
05/14	2,314	2,324	2,288	2,308	-0.35%	74,100	-	-1.62%	-	-
05/13	2,310	2,318	2,281	2,316	+0.39%	109,500	-	-1.66%	-	-
05/12	2,334	2,359	2,298	2,307	-1.11%	149,100	-	-2.33%	-	-
05/11	2,311	2,362	2,311	2,333	+0.47%	122,800	-	-1.56%	-	-
05/08	2,265	2,324	2,257	2,322	+2.2%	173,800	-	-2.15%	-	-
05/07	2,272	2,299	2,246	2,272	-0.26%	165,600	-	-4.42%	-	-
05/01	2,268	2,287	2,250	2,278	-1.17%	103,800	-	-4.49%	-	-
04/30	2,283	2,313	2,262	2,305	+1.32%	154,500	-	-3.6%	-	-

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	493 7/6	334 3/18 3/10 他2件	599,000 3/23	-	-	285億2287万 3/31
2011年 3月期	472 3/1	312 3/15	470,000 4/19	359億79万	237億3103万	337億7108万 3/31
2012年 3月期	475 7/25	312 11/25	272,000 5/11	361億2897万	237億3103万	327億623万 3/30
2013年 3月期	518 3/14	331 5/24	571,000 3/14	393億9959万	251億7619万	351億5000万 3/29
2014年 3月期	667 3/28	351 6/17	637,000 9/10	493億5800万	266億9741万	465億1264万 3/31
2015年 3月期	885 2/26 2/20	599 4/14	675,000 6/9	654億9000万	443億2600万	571億8977万 3/31
2016年 3月期	1,073 12/3	692 8/25	576,000 9/30	794億200万	512億800万	578億4941万 3/31
2017年 3月期	1,026 2/21	564 6/29	344,600 2/21	728億4600万	400億4400万	665億4923万 3/31
2018年 3月期	1,744 1/23	874 4/14	241,800 6/23	1238億2400万	620億5400万	1099億8071万 3/30
2019年 3月期	1,780 5/9	877 3/8	232,800 12/21	1263億8000万	622億6700万	634億2499万 3/29
2020年 3月期	1,225 12/27	708 3/23	286,000 3/27	869億7500万	502億6800万	787億7457万 3/31
2021年 3月期	1,421 3/29	851 7/31	234,600 12/24	1008億9100万	604億2100万	905億7611万 3/31
2022年 3月期	1,614 9/14	881 1/27	2,795,000 1/31	1145億9400万	625億5100万	645億4064万 3/31
2023年 3月期	1,469 3/8	920 4/27	954,100 10/28	998億9200万	653億2000万	918億942万 3/31
2024年 3月期	2,133 3/25	1,307 4/7	512,200 3/15	1407億7800万	888億7600万	1342億8318万 3/29
2025年 3月期	2,244 5/15	1,714 8/5	740,300 11/25	1481億400万	1131億2400万	1073億1787万 3/31
2026年 3月期	2,595 3/2	1,478 4/7	338,400 2/27	1634億8500万	975億4800万	1491億3661万 3/31
最新	2,489 2026/9/28		97,200	1568億700万

三愛オブリ（8097）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