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	2,134	2,151	2,122	2,122	-0.61%	1,420,300	-	-5.1%	-	-
09/25	2,132	2,148	2,120	2,135	+0.66%	1,841,100	-	-4.73%	-	-
09/24	2,125	2,143	2,118	2,121	+0.19%	1,198,600	-	-5.61%	-	-
09/18	2,151	2,155	2,101	2,117	-1.12%	1,483,000	-	-5.99%	-	-
09/17	2,112	2,160	2,112	2,141	+1.37%	1,333,700	-	-5.22%	-	-
09/16	2,102	2,138	2,101	2,112	+0.43%	1,371,900	-	-6.8%	-	-
09/15	2,100	2,134	2,081	2,103	+0.24%	1,265,500	-	-7.48%	-	-
09/14	2,128	2,128	2,086	2,098	-0.1%	1,216,800	-	-8.02%	-	-
09/11	2,083	2,124	2,083	2,100	-0.9%	2,187,500	-	-8.26%	-	-
09/10	2,082	2,130	2,070	2,119	+0.86%	1,724,000	-	-7.75%	-	-
09/09	2,100	2,130	2,093	2,101	-0.76%	2,141,600	-	-8.73%	-	-
09/08	2,185	2,194	2,113	2,117	-2.93%	2,290,400	-	-8.28%	-	-
09/07	2,224	2,234	2,170	2,181	-2.07%	2,469,100	-	-5.63%	-	-
09/04	2,218	2,253	2,175	2,227	-0.45%	1,671,800	-	-3.8%	-	-
09/03	2,270	2,281	2,228	2,237	-0.97%	2,018,500	-	-3.49%	-	-
09/02	2,314	2,324	2,248	2,259	-2.67%	1,953,700	-	-2.76%	-	-
09/01	2,322	2,360	2,311	2,321	-0.98%	1,527,000	-	-0.21%	-	-
08/31	2,397	2,403	2,331	2,344	-2.37%	1,870,400	-	+0.77%	-	-
08/28	2,400	2,412	2,374	2,401	-2.56%	2,034,800	-	+3.4%	-	-
08/27	2,491	2,524	2,447	2,464	-1.48%	3,356,800	-	+6.39%	-	-
08/26	2,433	2,504	2,430	2,501	+2.25%	2,191,000	-	+8.13%	-	-
08/25	2,400	2,452	2,396	2,446	+2.64%	2,054,400	-	+5.7%	-	-
08/24	2,379	2,397	2,350	2,383	0%	1,405,400	-	+2.89%	-	-
08/21	2,320	2,398	2,320	2,383	+1.19%	1,543,000	-	+2.72%	-	-
08/20	2,300	2,360	2,290	2,355	+3.74%	1,338,600	-	+1.51%	-	-
08/19	2,246	2,274	2,240	2,270	+0.18%	1,200,800	-	-2.2%	-	-
08/18	2,237	2,267	2,228	2,266	+0.94%	1,166,000	-	-2.41%	-	-
08/17	2,305	2,305	2,241	2,245	-2.39%	1,623,200	-	-3.36%	-	-
08/14	2,345	2,345	2,286	2,300	-1.12%	1,717,300	-	-1.08%	-	-
08/13	2,278	2,361	2,274	2,326	+2.29%	1,840,100	-	0%	-	-
08/12	2,316	2,319	2,259	2,274	-1.3%	1,440,500	-	-2.15%	-	-
08/10	2,321	2,347	2,301	2,304	+0.17%	1,027,700	-	-0.82%	-	-
08/07	2,310	2,318	2,284	2,300	-0.04%	1,315,200	-	-1.03%	-	-
08/06	2,267	2,312	2,267	2,301	+2.49%	1,107,800	-	-1.12%	-	-
08/05	2,285	2,293	2,240	2,245	+0.31%	1,268,300	-	-3.77%	-	-
08/04	2,234	2,259	2,209	2,238	+1.13%	1,530,300	-	-4.48%	-	-
08/03	2,284	2,295	2,213	2,213	-2.77%	2,550,300	-	-6.03%	-	-
07/31	2,283	2,295	2,251	2,276	-0.74%	1,346,600	-	-3.93%	-	-
07/30	2,335	2,363	2,286	2,293	-3.57%	1,517,200	-	-3.74%	-	-
07/29	2,355	2,378	2,323	2,378	+2.59%	1,586,600	-	-0.38%	-	-
07/28	2,338	2,345	2,258	2,318	-0.22%	1,521,300	-	-2.89%	-	-
07/27	2,269	2,336	2,263	2,323	+3.89%	1,709,000	-	-2.72%	-	-
07/24	2,212	2,250	2,192	2,236	-0.84%	2,035,600	-	-6.29%	-	-
07/23	2,390	2,396	2,218	2,255	-6.16%	2,616,800	-	-5.53%	-	-
07/22	2,488	2,497	2,383	2,403	-4.91%	2,017,600	-	+0.71%	-	-
07/21	2,480	2,541	2,450	2,527	+1.85%	1,691,100	-	+6.31%	-	-
07/17	2,494	2,527	2,457	2,481	-0.52%	2,317,300	-	+5.04%	-	-
07/16	2,395	2,518	2,391	2,494	+4.35%	2,854,200	-	+6.22%	-	-
07/15	2,377	2,403	2,351	2,390	+1.1%	1,731,100	-	+2.53%	-	-
07/14	2,315	2,375	2,288	2,364	+2.65%	1,919,200	-	+2.07%	-	-
07/13	2,308	2,333	2,252	2,303	+0.52%	1,468,500	-	+0.09%	-	-
07/10	2,302	2,314	2,252	2,291	-0.48%	1,675,800	-	+0.17%	-	-
07/09	2,325	2,335	2,287	2,302	-0.95%	1,849,200	-	+1.19%	-	-
07/08	2,273	2,348	2,265	2,324	+2.7%	2,604,700	-	+2.7%	-	-
07/07	2,240	2,297	2,212	2,263	+0.44%	2,506,600	-	+0.49%	-	-
07/06	2,332	2,347	2,220	2,253	-3.55%	2,315,100	-	+0.4%	-	-
07/03	2,420	2,433	2,318	2,336	-1.68%	1,974,500	-	+4.61%	-	-
07/02	2,480	2,495	2,367	2,376	-2.82%	2,385,600	-	+7.08%	-	-
07/01	2,417	2,527	2,396	2,445	-2.36%	3,329,300	-	+10.99%	-	-
06/30	2,504	2,523	2,468	2,504	-0.83%	3,197,300	-	+14.6%	-	-
06/29	2,579	2,602	2,503	2,525	-1.71%	3,002,000	-	+16.74%	-	-
06/26	2,608	2,609	2,507	2,569	-1.27%	3,141,700	-	+20.05%	-	-
06/25	2,454	2,605	2,447	2,602	+7.65%	4,253,200	-	+22.91%	-	-
06/24	2,382	2,464	2,368	2,417	+2.07%	2,881,200	-	+15.54%	-	-
06/23	2,360	2,410	2,345	2,368	+0.38%	2,829,700	-	+14.18%	-	-
06/22	2,295	2,360	2,282	2,359	+4.33%	2,424,600	-	+14.57%	-	-
06/19	2,272	2,308	2,216	2,261	-0.4%	2,995,400	-	+10.72%	-	-
06/18	2,227	2,270	2,209	2,270	+2.3%	2,562,200	-	+11.82%	-	-
06/17	2,200	2,228	2,181	2,219	+1.88%	2,428,600	-	+9.96%	-	-
06/16	2,175	2,186	2,160	2,178	+0.83%	2,202,100	-	+8.52%	-	-
06/15	2,143	2,218	2,133	2,160	+1.46%	2,826,900	-	+8.22%	-	-
06/12	2,093	2,131	2,069	2,129	+3.5%	3,194,100	-	+7.2%	-	-
06/11	2,076	2,146	2,033	2,057	+2.14%	2,290,200	-	+4.05%	-	-
06/10	2,003	2,040	1,994	2,014	+1.1%	1,350,700	-	+2.18%	-	-
06/09	1,975	2,004	1,965	1,992	+1.63%	848,600	-	+1.37%	-	-
06/08	2,014	2,023	1,940	1,960	-2.2%	1,193,500	-	0%	-	-
06/05	2,015	2,031	1,996	2,004	+0.1%	912,100	-	+2.4%	-	-
06/04	2,009	2,025	1,989	2,002	-1.18%	881,900	-	+2.67%	-	-
06/03	2,069	2,083	2,017	2,026	-1.98%	1,850,000	-	+4.22%	-	-
06/02	1,954	2,067	1,940	2,067	+4.55%	2,652,800	-	+6.6%	-	-
06/01	1,993	1,994	1,949	1,977	-0.8%	1,116,500	-	+2.33%	-	-
05/29	1,974	2,010	1,972	1,993	+0.3%	1,788,200	-	+3.21%	-	-
05/28	1,999	2,006	1,981	1,987	0%	1,006,300	-	+3.01%	-	-
05/27	1,956	1,990	1,950	1,987	+1.58%	1,141,800	-	+3.06%	-	-
05/26	1,959	1,977	1,943	1,956	+0.2%	1,032,300	-	+1.61%	-	-
05/25	1,978	1,986	1,940	1,952	-1.76%	1,191,500	-	+1.4%	-	-
05/22	1,970	1,989	1,962	1,987	+0.61%	920,000	-	+3.11%	-	-
05/21	1,986	2,012	1,973	1,975	+0.82%	1,235,400	-	+2.54%	-	-
05/20	2,004	2,007	1,954	1,959	-1.66%	1,447,000	-	+1.77%	-	-
05/19	1,969	2,007	1,961	1,992	+2.05%	1,381,300	-	+3.43%	-	-
05/18	1,970	1,977	1,942	1,952	-0.71%	1,037,400	-	+1.3%	-	-
05/15	1,952	1,967	1,929	1,966	+0.72%	1,091,000	-	+1.97%	-	-
05/14	1,944	1,964	1,930	1,952	+0.41%	778,300	-	+1.19%	-	-
05/13	1,925	1,947	1,904	1,944	+1.99%	914,000	-	+0.78%	-	-
05/12	1,897	1,913	1,893	1,906	+0.05%	781,200	-	-1.19%	-	-
05/11	1,916	1,928	1,905	1,905	+0.21%	754,900	-	-1.3%	-	-
05/08	1,929	1,930	1,888	1,901	-0.73%	1,302,800	-	-1.45%	-	-
05/07	1,872	1,931	1,862	1,915	+2.46%	1,478,100	-	-0.67%	-	-
05/01	1,859	1,880	1,851	1,869	+0.32%	974,900	-	-3.01%	-	-
04/30	1,878	1,890	1,860	1,863	-0.69%	1,338,800	-	-3.37%	-	-

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	811 9/1	473 3/3	7,235,000 3/13	-	-	2269億4732万 2/26
2011年 2月期	916 4/26	601 11/2	5,590,000 6/11	3030億3753万	1988億2702万	2216億5409万 2/28
2012年 2月期	683 3/1	451 3/16	8,498,000 3/18	2259億5484万	1492億297万	2064億3604万 2/29
2013年 2月期	747 2/25	482 11/13 11/12	5,526,000 12/27	2471億2776万	1594億5861万	2401億8040万 2/28
2014年 2月期	1,183 5/8	712 3/1	6,713,000 5/14	3913億6834万	2355億4882万	2916億1471万 2/28
2015年 2月期	1,143 2/17	830 10/17	6,202,000 11/12	4063億5817万	2803億3646万	3963億9628万 2/27
2016年 2月期	1,265 4/8	882 2/17	6,050,000 7/15	4497億3148万	3135億6772万	3159億3951万 2/29
2017年 2月期	1,068 12/16	670 6/28	8,766,000 4/13	3796億9425万	2381億9770万	3536億7644万 2/28
2018年 2月期	1,218 12/28	950 4/6	5,049,000 6/27	4330億2209万	3377億4301万	3809億2617万 2/28
2019年 2月期	1,087 3/1	690 1,380 1/4 1,380 12/25	21,454,600 10,727,300 11/21	3864億4911万	2453億808万	2561億5945万 2/28
2020年 2月期	761 1,521 3/26	493 985 2/28	23,516,000 11,758,000 5/28	2703億7217万	1750億9308万	1684億70万 2/28
2021年 2月期	563 1,125 2/24	350 699 7/31	7,663,200 3,831,600 11/10	1999億7941万	1242億5387万	1804億522万 2/26
2022年 2月期	694 1,388 6/9	489 977 12/2	6,028,200 3,014,100 3/9	2467億3015万	1736億7101万	1874億722万 2/28
2023年 2月期	964 1,927 10/21	498 996 3/9	13,752,800 6,876,400 12/27	3425億4251万	1770億4844万	2990億5967万 2/28
2024年 2月期	1,157 2,314 2/20	900 1,799 3/24	19,149,200 9,574,600 6/30	4113億3543万	3197億8930万	3555億2545万 2/29
2025年 2月期	1,539 3,077 7/11	1,018 2,035 8/5	13,484,400 6,742,200 4/15	5040億9754万	3333億8918万	3737億5409万 2/28
2026年 2月期	2,479 2/12	999 4/7	7,929,000 1/7	7822億8889万	3152億5074万	5798億7549万 2/27
最新	2,122 2026/9/28		1,420,300	6476億5331万

髙島屋（8233）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