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
10/02	983	983	968	973	-1.32%	157,500	-	-2.51%	-	-
10/01	984	989	980	986	-0.2%	93,200	-	-1.6%	-	-
09/30	990	992	982	988	-0.2%	92,500	-	-1.69%	-	-
09/29	999	1,000	985	990	-1.39%	160,600	-	-1.79%	-	-
09/28	1,000	1,009	997	1,004	+0.2%	130,000	-	-0.69%	-	-
09/25	1,003	1,007	1,000	1,002	-0.1%	90,100	-	-0.99%	-	-
09/24	991	1,006	990	1,003	+1.21%	130,000	-	-1.08%	-	-
09/18	999	1,000	990	991	-1.2%	99,600	-	-2.36%	-	-
09/17	993	1,004	992	1,003	+1.01%	88,400	-	-1.28%	-	-
09/16	1,005	1,005	993	993	-0.9%	60,700	-	-2.36%	-	-
09/15	995	1,005	994	1,002	+0.5%	164,700	-	-1.67%	-	-
09/14	985	998	983	997	+1.42%	97,100	-	-2.25%	-	-
09/11	982	986	980	983	-0.41%	76,300	-	-3.63%	-	-
09/10	984	990	978	987	-0.2%	79,900	-	-3.33%	-	-
09/09	995	997	984	989	-1%	99,900	-	-3.23%	-	-
09/08	990	1,005	985	999	+0.71%	208,500	-	-2.25%	-	-
09/07	980	996	980	992	+0.51%	185,500	-	-2.84%	-	-
09/04	975	995	975	987	+1.33%	237,700	-	-3.42%	-	-
09/03	975	983	972	974	-0.1%	215,500	-	-4.79%	-	-
09/02	978	982	975	975	-0.81%	315,500	-	-4.88%	-	-
09/01	995	1,004	983	983	-1.01%	433,300	-	-4.19%	-	-
08/31	1,014	1,014	987	993	-2.07%	564,100	-	-3.31%	-	-
08/28	1,021	1,028	1,011	1,014	-5.14%	531,400	-	-1.27%	-	-
08/27	1,071	1,074	1,069	1,069	-0.19%	376,800	-	+4.19%	-	-
08/26	1,072	1,076	1,069	1,071	-0.09%	137,200	-	+4.69%	-	-
08/25	1,073	1,077	1,068	1,072	+0.47%	169,400	-	+5.1%	-	-
08/24	1,064	1,073	1,063	1,067	+0.47%	156,000	-	+4.92%	-	-
08/21	1,060	1,066	1,058	1,062	+0.28%	113,200	-	+4.73%	-	-
08/20	1,038	1,060	1,037	1,059	+2.42%	213,500	-	+4.75%	-	-
08/19	1,041	1,042	1,033	1,034	-0.48%	111,200	-	+2.48%	-	-
08/18	1,030	1,041	1,029	1,039	+0.68%	168,700	-	+3.18%	-	-
08/17	1,034	1,038	1,030	1,032	0%	157,100	-	+2.69%	-	-
08/14	1,030	1,033	1,026	1,032	+0.19%	104,200	-	+2.79%	-	-
08/13	1,026	1,032	1,021	1,030	+0.39%	165,800	-	+2.79%	-	-
08/12	1,025	1,026	1,013	1,026	+0.39%	145,400	-	+2.5%	-	-
08/10	1,020	1,024	1,017	1,022	+0.39%	115,300	-	+2.3%	-	-
08/07	1,016	1,020	1,006	1,018	+0.89%	126,200	-	+2%	-	-
08/06	1,000	1,012	997	1,009	+1.51%	188,300	-	+1.2%	-	-
08/05	993	1,000	992	994	+0.1%	93,700	-	-0.1%	-	-
08/04	994	997	987	993	+0.4%	143,900	-	-0.2%	-	-
08/03	1,000	1,000	984	989	-0.9%	208,400	-	-0.5%	-	-
07/31	1,011	1,013	997	998	-1.29%	235,000	-	+0.5%	-	-
07/30	1,018	1,020	1,008	1,011	-1.17%	170,700	-	+2.02%	-	-
07/29	1,012	1,026	1,010	1,023	+1.69%	201,700	-	+3.44%	-	-
07/28	1,010	1,014	1,003	1,006	-0.2%	144,800	-	+2.03%	-	-
07/27	994	1,008	994	1,008	+1.82%	150,900	-	+2.44%	-	-
07/24	990	994	985	990	-0.1%	146,400	-	+0.81%	-	-
07/23	992	993	988	991	-0.6%	106,600	-	+0.92%	-	-
07/22	999	999	989	997	+0.1%	159,400	-	+1.73%	-	-
07/21	996	1,004	992	996	+0.1%	121,900	-	+1.74%	-	-
07/17	994	1,005	993	995	+0.2%	121,800	-	+1.74%	-	-
07/16	1,000	1,008	992	993	-0.8%	163,500	-	+1.64%	-	-
07/15	995	1,002	994	1,001	+1.01%	102,600	-	+2.56%	-	-
07/14	1,006	1,009	991	991	-0.4%	181,900	-	+1.64%	-	-
07/13	997	1,006	995	995	-0.2%	266,100	-	+2.16%	-	-
07/10	995	1,000	990	997	+0.71%	85,000	-	+2.47%	-	-
07/09	992	995	985	990	-0.4%	91,000	-	+1.96%	-	-
07/08	1,000	1,001	991	994	-0.2%	79,700	-	+2.58%	-	-
07/07	994	1,002	990	996	+0.61%	103,100	-	+3%	-	-
07/06	992	996	988	990	+0.3%	93,300	-	+2.59%	-	-
07/03	987	994	986	987	+0.3%	123,800	-	+2.49%	-	-
07/02	974	987	973	984	+1.03%	113,300	-	+2.18%	-	-
07/01	977	977	966	974	-0.31%	62,400	-	+1.14%	-	-
06/30	978	982	971	977	-0.1%	76,300	-	+1.56%	-	-
06/29	964	981	962	978	+2.41%	131,000	-	+1.66%	-	-
06/26	960	961	953	955	-0.52%	45,400	-	-0.52%	-	-
06/25	956	962	954	960	+0.95%	52,900	-	0%	-	-
06/24	960	964	949	951	-0.94%	79,800	-	-0.83%	-	-
06/23	960	964	954	960	0%	99,500	-	+0.1%	-	-
06/22	958	965	956	960	0%	72,600	-	+0.21%	-	-
06/19	960	966	956	960	-0.62%	98,700	-	+0.31%	-	-
06/18	964	967	956	966	+0.21%	88,500	-	+1.05%	-	-
06/17	968	975	964	964	-0.21%	72,300	-	+0.94%	-	-
06/16	971	971	959	966	-0.51%	77,000	-	+1.26%	-	-
06/15	973	977	969	971	0%	65,700	-	+1.89%	-	-
06/12	974	975	966	971	0%	74,900	-	+2%	-	-
06/11	973	974	963	971	-0.61%	66,700	-	+2.1%	-	-
06/10	965	977	965	977	+1.56%	70,200	-	+2.84%	-	-
06/09	961	974	961	962	+0.31%	97,200	-	+1.37%	-	-
06/08	955	967	953	959	+0.52%	103,800	-	+0.95%	-	-
06/05	948	961	948	954	+1.27%	89,600	-	+0.42%	-	-
06/04	945	947	939	942	-0.42%	73,300	-	-0.95%	-	-
06/03	944	949	936	946	+0.75%	75,500	-	-0.53%	-	-
06/02	950	950	938	939	-1.16%	101,200	-	-1.37%	-	-
06/01	980	980	948	950	-3.06%	159,200	-	-0.42%	-	-
05/29	976	988	974	980	+0.41%	122,700	-	+2.62%	-	-
05/28	967	978	964	976	+1.24%	146,100	-	+2.09%	-	-
05/27	957	964	950	964	+0.63%	122,700	-	+0.84%	-	-
05/26	948	958	944	958	+1.05%	108,200	-	+0.1%	-	-
05/25	946	948	937	948	+0.32%	104,600	-	-1.04%	-	-
05/22	947	954	943	945	+0.32%	81,200	-	-1.46%	-	-
05/21	940	948	936	942	+0.53%	110,900	-	-2.08%	-	-
05/20	945	945	929	937	-0.74%	131,800	-	-3%	-	-
05/19	943	947	939	944	+1.4%	160,600	-	-2.78%	-	-
05/18	942	943	929	931	-0.85%	128,200	-	-4.51%	-	-
05/15	937	947	934	939	+0.43%	104,200	-	-4.18%	-	-
05/14	941	941	929	935	-0.64%	119,100	-	-4.98%	-	-
05/13	934	946	933	941	+0.86%	102,100	-	-4.76%	-	-
05/12	949	957	933	933	-2%	245,000	-	-5.95%	-	-
05/11	954	962	949	952	-0.1%	103,400	-	-4.42%	-	-

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 2月期	1,519 3/27	927 11/20	623,700 11/26	-	-	451億8845万 2/26
2011年 2月期	1,241 5/18	898 9/17	702,000 2/23	516億3800万	373億6577万	480億5954万 2/28
2012年 2月期	1,505 2/29	900 3/15	567,600 4/8	626億2304万	374億4899万	612億4991万 2/29
2013年 2月期	2,353 10/30	1,467 3/7	598,000 1/10	979億832万	610億4186万	846億7634万 2/28
2014年 2月期	2,966 4/11	1,901 12/25	511,500 4/11	1234億1524万	791億60万	786億6226万 2/28
2015年 2月期	2,792 2/27	1,905 10/17	669,500 12/9	1161億7510万	792億6704万	1073億5370万 2/27
2016年 2月期	4,265 11/24	2,527 4/14	370,300 10/28	1774億6663万	1051億4845万	1086億490万 2/29
2017年 2月期	3,340 3/30	2,091 7/11	497,500 7/11	1389億7738万	870億650万	1029億7531万 2/28
2018年 2月期	3,100 1/9	2,503 4/12	468,700 1/11	1289億9098万	1041億4981万	998億6672万 2/28
2019年 2月期	2,777 5/1	1,622 12/25	388,500 7/9	1155億5095万	674億9141万	664億3553万 2/28
2020年 2月期	1,875 3/4	1,205 2/28	315,300 2/27	780億1874万	501億4004万	433億5122万 2/28
2021年 2月期	1,286 3/2	871 1/19	265,100 11/5	535億1045万	362億4230万	346億3879万 2/26
2022年 2月期	1,049 3/10 3/9	695 12/1	564,500 5/27	436億4888万	268億3394万	252億340万 2/28
2023年 2月期	855 7/26	644 3/8	237,400 10/13	330億1154万	248億6483万	270億152万 2/28
2024年 2月期	1,054 7/24	772 3/1	477,800 7/18	406億9493万	298億691万	306億5943万 2/29
2025年 2月期	1,496 12/4	799 8/5	828,400 11/22	577億6055万	308億4938万	382億5245万 2/28
2026年 2月期	1,304 9/9	915 4/7	1,496,800 4/18	464億3543万	353億2814万	376億8357万 2/27
最新	973 2026/10/2		157,500	334億3169万

チヨダ（8185）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート