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
09/18	2,881	2,900	2,833	2,833	-2.44%	598,500	-	-2.78%	-	-
09/17	2,872	2,930	2,872	2,904	+1.15%	304,900	-	-0.38%	-	-
09/16	2,857	2,889	2,849	2,871	+0.91%	261,600	-	-1.44%	-	-
09/15	2,881	2,890	2,832	2,845	-0.52%	300,400	-	-2.27%	-	-
09/14	2,845	2,904	2,843	2,860	+0.92%	308,800	-	-1.72%	-	-
09/11	2,810	2,847	2,810	2,834	-0.28%	285,900	-	-2.54%	-	-
09/10	2,825	2,852	2,805	2,842	+0.18%	292,300	-	-2.17%	-	-
09/09	2,849	2,881	2,831	2,837	-0.63%	339,800	-	-2.27%	-	-
09/08	2,854	2,873	2,834	2,855	-0.24%	223,700	-	-1.69%	-	-
09/07	2,890	2,892	2,857	2,862	-0.97%	226,100	-	-1.45%	-	-
09/04	2,880	2,908	2,851	2,890	-0.14%	284,400	-	-0.48%	-	-
09/03	2,926	2,926	2,875	2,894	-1.19%	279,700	-	-0.41%	-	-
09/02	3,000	3,005	2,904	2,929	-2.85%	454,500	-	+0.72%	-	-
09/01	3,032	3,069	3,000	3,015	-1.02%	319,600	-	+3.75%	-	-
08/31	3,033	3,070	3,020	3,046	+0.3%	385,100	-	+5.03%	-	-
08/28	2,997	3,049	2,985	3,037	+0.6%	957,400	-	+5.16%	-	-
08/27	3,050	3,064	3,006	3,019	-0.56%	398,000	-	+4.9%	-	-
08/26	3,003	3,057	3,002	3,036	+0.56%	251,200	-	+5.82%	-	-
08/25	3,003	3,041	3,000	3,019	+1.65%	369,600	-	+5.49%	-	-
08/24	2,944	2,984	2,928	2,970	+0.54%	349,600	-	+4.06%	-	-
08/21	2,910	2,955	2,907	2,954	+0.89%	334,700	-	+3.69%	-	-
08/20	2,950	2,963	2,904	2,928	+2.2%	370,400	-	+2.95%	-	-
08/19	2,869	2,890	2,834	2,865	-0.14%	334,300	-	+0.84%	-	-
08/18	2,846	2,890	2,822	2,869	+1.09%	323,900	-	+1.09%	-	-
08/17	2,859	2,868	2,802	2,838	-1.05%	292,000	-	+0.11%	-	-
08/14	2,839	2,882	2,820	2,868	+0.6%	385,500	-	+1.16%	-	-
08/13	2,843	2,879	2,812	2,851	+0.99%	503,800	-	+0.56%	-	-
08/12	2,854	2,870	2,811	2,823	+0.11%	381,900	-	-0.39%	-	-
08/10	2,810	2,842	2,798	2,820	+1.04%	498,300	-	-0.6%	-	-
08/07	2,810	2,819	2,773	2,791	+0.54%	372,000	-	-1.69%	-	-
08/06	2,788	2,800	2,733	2,776	+0.07%	409,900	-	-2.32%	-	-
08/05	2,860	2,864	2,732	2,774	-3.34%	795,700	-	-2.43%	-	-
08/04	2,855	3,050	2,806	2,870	+0.67%	776,000	-	+0.84%	-	-
08/03	2,856	2,865	2,797	2,851	-0.45%	385,600	-	+0.14%	-	-
07/31	2,885	2,891	2,831	2,864	-2.29%	522,900	-	+0.56%	-	-
07/30	2,933	2,943	2,883	2,931	-0.64%	489,600	-	+2.91%	-	-
07/29	2,901	2,962	2,872	2,950	+2.25%	451,200	-	+3.8%	-	-
07/28	2,869	2,899	2,846	2,885	+1.12%	427,300	-	+1.87%	-	-
07/27	2,775	2,873	2,775	2,853	+3.22%	403,600	-	+1.03%	-	-
07/24	2,729	2,783	2,682	2,764	-0.29%	402,100	-	-1.74%	-	-
07/23	2,788	2,812	2,739	2,772	-0.93%	756,600	-	-1.14%	-	-
07/22	2,826	2,828	2,759	2,798	-2%	465,700	-	+0.14%	-	-
07/21	2,831	2,906	2,831	2,855	+0.56%	379,600	-	+2.55%	-	-
07/17	2,857	2,892	2,828	2,839	-0.21%	390,900	-	+2.34%	-	-
07/16	2,822	2,857	2,811	2,845	+0.78%	274,500	-	+2.86%	-	-
07/15	2,840	2,846	2,801	2,823	-0.7%	242,100	-	+2.43%	-	-
07/14	2,815	2,869	2,797	2,843	+1.72%	343,400	-	+3.53%	-	-
07/13	2,800	2,817	2,773	2,795	-0.07%	402,100	-	+2.19%	-	-
07/10	2,814	2,832	2,775	2,797	-1.51%	387,300	-	+2.68%	-	-
07/09	2,869	2,873	2,825	2,840	-1.01%	351,300	-	+4.68%	-	-
07/08	2,855	2,890	2,837	2,869	+1.38%	361,700	-	+6.18%	-	-
07/07	2,900	2,902	2,830	2,830	-2.25%	515,800	-	+5.24%	-	-
07/06	2,872	2,905	2,841	2,895	+0.87%	524,900	-	+8.02%	-	-
07/03	2,900	2,934	2,870	2,870	+0.24%	507,400	-	+7.77%	-	-
07/02	2,833	2,878	2,814	2,863	+2.1%	424,100	-	+8.12%	-	-
07/01	2,830	2,849	2,787	2,804	-1.79%	421,600	-	+6.49%	-	-
06/30	2,891	2,900	2,836	2,855	-0.73%	529,100	-	+9.01%	-	-
06/29	2,895	2,935	2,846	2,876	+0.14%	591,400	-	+10.49%	-	-
06/26	2,874	2,895	2,821	2,872	+0.1%	453,300	-	+10.93%	-	-
06/25	2,831	2,890	2,796	2,869	+3.16%	583,700	-	+11.33%	-	-
06/24	2,740	2,796	2,720	2,781	+2.85%	507,800	-	+8.46%	-	-
06/23	2,744	2,750	2,676	2,704	+0.37%	599,400	-	+5.87%	-	-
06/22	2,589	2,694	2,586	2,694	+4.66%	518,200	-	+5.77%	-	-
06/19	2,522	2,574	2,517	2,574	+1.18%	752,800	-	+1.3%	-	-
06/18	2,502	2,570	2,482	2,544	+0.75%	294,800	-	+0.24%	-	-
06/17	2,551	2,585	2,521	2,525	-0.39%	297,400	-	-0.51%	-	-
06/16	2,591	2,601	2,500	2,535	-3.06%	567,400	-	-0.04%	-	-
06/15	2,630	2,647	2,609	2,615	-0.46%	324,600	-	+3.56%	-	-
06/12	2,596	2,636	2,580	2,627	+1.31%	441,600	-	+4.49%	-	-
06/11	2,606	2,620	2,554	2,593	+0.31%	326,300	-	+3.68%	-	-
06/10	2,573	2,623	2,568	2,585	+0.98%	368,400	-	+3.77%	-	-
06/09	2,525	2,585	2,524	2,560	+1.43%	261,900	-	+3.31%	-	-
06/08	2,530	2,575	2,489	2,524	-0.24%	369,000	-	+2.27%	-	-
06/05	2,561	2,579	2,516	2,530	-0.67%	273,800	-	+2.8%	-	-
06/04	2,560	2,572	2,533	2,547	-0.51%	384,200	-	+3.87%	-	-
06/03	2,610	2,620	2,549	2,560	-1.31%	472,100	-	+4.79%	-	-
06/02	2,469	2,599	2,409	2,594	+4.6%	506,000	-	+6.49%	-	-
06/01	2,490	2,498	2,428	2,480	-0.64%	454,100	-	+2.02%	-	-
05/29	2,478	2,522	2,475	2,496	+0.73%	624,900	-	+2.72%	-	-
05/28	2,465	2,486	2,445	2,478	+0.77%	403,700	-	+2.02%	-	-
05/27	2,447	2,470	2,427	2,459	+0.12%	397,100	-	+1.24%	-	-
05/26	2,507	2,518	2,444	2,456	-2.31%	491,300	-	+1.11%	-	-
05/25	2,563	2,569	2,500	2,514	-2.37%	522,000	-	+3.41%	-	-
05/22	2,550	2,583	2,526	2,575	+0.78%	331,400	-	+5.88%	-	-
05/21	2,529	2,575	2,520	2,555	+1.19%	385,100	-	+5.19%	-	-
05/20	2,550	2,575	2,499	2,525	-0.55%	382,700	-	+3.95%	-	-
05/19	2,550	2,554	2,503	2,539	+0.59%	300,600	-	+4.44%	-	-
05/18	2,516	2,549	2,494	2,524	+0.28%	310,900	-	+3.78%	-	-
05/15	2,490	2,530	2,460	2,517	-0.63%	546,100	-	+3.45%	-	-
05/14	2,531	2,570	2,501	2,533	+1.93%	552,900	-	+4.07%	-	-
05/13	2,304	2,518	2,295	2,485	+10.25%	993,900	-	+2.05%	-	-
05/12	2,332	2,376	2,237	2,254	-3.34%	717,600	-	-7.47%	-	-
05/11	2,319	2,347	2,309	2,332	+0.69%	377,100	-	-4.58%	-	-
05/08	2,305	2,326	2,282	2,316	-0.56%	296,000	-	-5.31%	-	-
05/07	2,285	2,344	2,282	2,329	+2.42%	348,000	-	-4.94%	-	-
05/01	2,295	2,313	2,263	2,274	-1.6%	251,600	-	-7.37%	-	-
04/30	2,316	2,334	2,294	2,311	-1.15%	335,700	-	-6.13%	-	-
04/28	2,304	2,345	2,292	2,338	+1.43%	276,500	-	-5.15%	-	-
04/27	2,320	2,350	2,299	2,305	-0.6%	256,700	-	-6.53%	-	-
04/24	2,400	2,402	2,316	2,319	-3.38%	285,600	-	-5.96%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	1,450 725 5/13	1,000 500 7/14	848,500 1,697,000 6/12	49.69	34.27	0.94	0.65	-	-	0.83倍 3/31
2011年 3月期	1,358 679 4/12	844 422 3/15	642,500 1,285,000 5/25	45.15	28.06	0.93	0.58	1403億7646万	872億4428万	0.77倍 3/31
2012年 3月期	1,438 719 3/30 719 3/27	1,034 517 5/13	3,402,500 6,805,000 2/29	140.57	101.08	0.89	0.64	1486億4661万	1068億8458万	0.89倍 3/30
2013年 3月期	2,056 1,028 3/29	1,258 629 5/24	2,280,500 4,561,000 1/16	34.28	20.97	1.15	0.7	2125億2951万	1300億3994万	1.14倍 3/29
2014年 3月期	2,280 1,140 4/22	1,374 687 2/10	3,018,500 6,037,000 5/10	750	451.97	1.23	0.74	2356億8448万	1420億3091万	0.89倍 3/31
2015年 3月期	2,417 3/24	1,432 716 5/16	1,514,000 3,028,000 7/30	24.65	14.6	1.19	0.7	3026億1177万	1480億2639万	1.11倍 3/31
2016年 3月期	2,976 7/24	1,705 2/12	1,729,900 7/31	26.12	14.97	1.46	0.84	3725億9935万	2134億6838万	0.95倍 3/31
2017年 3月期	1,989 3/14	1,281 8/3	1,831,900 10/7	17.17	11.06	0.93	0.6	2490億2557万	1603億8298万	0.84倍 3/31
2018年 3月期	2,445 1/5	1,724 4/6	2,372,500 5/12	20.63	14.54	1.08	0.76	3061億1741万	2158億4720万	0.86倍 3/30
2019年 3月期	2,213 5/15	1,466 3/11	1,665,500 5/16	126.46	83.77	0.98	0.65	2770億7068万	1835億4524万	0.68倍 3/29
2020年 3月期	1,572 4/1	660 3/13	1,919,000 3/19	赤字	赤字	0.8	0.34	1968億1659万	826億3292万	0.4倍 3/31
2021年 3月期	1,007 3/22	602 7/31	1,964,300 9/18	赤字	赤字	0.55	0.33	1260億7780万	753億7124万	0.5倍 3/31
2022年 3月期	1,020 6/9	768 1/27	1,506,100 7/29	12.78	9.62	0.53	0.4	1277億542万	961億5467万	0.44倍 3/31
2023年 3月期	1,579 3/9	828 4/1	2,171,100 11/4	11.62	6.09	0.74	0.39	1976億9300万	1036億6675万	0.7倍 3/31
2024年 3月期	2,011 3/25	1,438 6/1	2,186,300 9/15	10.59	7.58	0.86	0.62	2517億8000万	1800億3960万	0.83倍 3/29
2025年 3月期	2,760 7/23	1,738 4/26	1,907,800 8/7	9.34	5.88	1.13	0.71	3455億5585万	2176億2万	0.92倍 3/31
2026年 3月期	2,529 2/20	1,752 4/7	1,516,900 5/13	9.94	6.89	0.94	0.65	3166億3433万	2193億5284万	0.88倍 3/31
最新	2,833 2026/9/18		598,500	-		-		3546億9555万		-

エイチ・ツー・オーリテイリング（8242）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート