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
09/25	1,892	1,893	1,866	1,876	-0.48%	1,787,900	-	-1.78%	-	-
09/24	1,875	1,902	1,862	1,885	+1.24%	2,017,600	-	-1.41%	-	-
09/18	1,919	1,919	1,862	1,862	-2.62%	3,029,100	-	-2.67%	-	-
09/17	1,916	1,918	1,896	1,912	+0.74%	817,600	-	-0.16%	-	-
09/16	1,889	1,912	1,883	1,898	+0.37%	756,600	-	-0.94%	-	-
09/15	1,893	1,897	1,875	1,891	+0.53%	654,300	-	-1.36%	-	-
09/14	1,852	1,881	1,850	1,881	+1.73%	839,100	-	-1.98%	-	-
09/11	1,841	1,863	1,826	1,849	-0.8%	774,200	-	-3.7%	-	-
09/10	1,823	1,871	1,821	1,864	+1.47%	917,200	-	-2.97%	-	-
09/09	1,865	1,870	1,835	1,837	-1.45%	592,600	-	-4.42%	-	-
09/08	1,886	1,890	1,864	1,864	-0.8%	498,900	-	-3.07%	-	-
09/07	1,901	1,903	1,872	1,879	-1.21%	539,500	-	-2.29%	-	-
09/04	1,901	1,925	1,891	1,902	-0.16%	609,600	-	-1.09%	-	-
09/03	1,898	1,908	1,876	1,905	-0.16%	672,900	-	-1.04%	-	-
09/02	1,963	1,969	1,906	1,908	-2.9%	996,200	-	-1.09%	-	-
09/01	1,960	1,980	1,949	1,965	+0.87%	634,400	-	+1.87%	-	-
08/31	1,940	1,953	1,914	1,948	+0.15%	597,900	-	+1.09%	-	-
08/28	1,940	1,945	1,922	1,945	+0.26%	485,000	-	+1.09%	-	-
08/27	1,951	1,961	1,926	1,940	-1.02%	614,900	-	+0.99%	-	-
08/26	1,971	1,980	1,953	1,960	-0.71%	437,100	-	+2.3%	-	-
08/25	1,967	1,986	1,957	1,974	+0.92%	562,100	-	+3.35%	-	-
08/24	1,955	1,978	1,949	1,956	-0.66%	447,900	-	+2.79%	-	-
08/21	1,974	1,988	1,952	1,969	+0.05%	636,600	-	+3.91%	-	-
08/20	1,929	1,968	1,921	1,968	+2.88%	754,200	-	+4.24%	-	-
08/19	1,914	1,923	1,885	1,913	-0.21%	616,200	-	+1.7%	-	-
08/18	1,916	1,931	1,897	1,917	+0.26%	645,000	-	+2.24%	-	-
08/17	1,939	1,949	1,908	1,912	-0.42%	588,200	-	+2.19%	-	-
08/14	1,915	1,939	1,903	1,920	-0.72%	527,200	-	+2.78%	-	-
08/13	1,946	1,965	1,929	1,934	+0.36%	833,000	-	+3.7%	-	-
08/12	1,949	1,959	1,921	1,927	-0.93%	731,800	-	+3.55%	-	-
08/10	1,910	1,951	1,873	1,945	+2.48%	917,600	-	+4.74%	-	-
08/07	1,896	1,923	1,877	1,898	+1.01%	1,037,500	-	+2.48%	-	-
08/06	1,879	1,914	1,803	1,879	0%	1,629,900	-	+1.62%	-	-
08/05	1,854	1,883	1,843	1,879	+1.02%	861,700	-	+1.68%	-	-
08/04	1,882	1,889	1,847	1,860	-0.59%	576,200	-	+0.59%	-	-
08/03	1,887	1,895	1,846	1,871	-0.85%	613,800	-	+1.03%	-	-
07/31	1,925	1,936	1,874	1,887	-3.53%	798,500	-	+1.78%	-	-
07/30	1,994	1,997	1,922	1,956	-1.36%	798,600	-	+5.44%	-	-
07/29	1,945	1,983	1,910	1,983	+3.17%	996,100	-	+6.96%	-	-
07/28	1,911	1,922	1,879	1,922	+1.16%	652,400	-	+3.84%	-	-
07/27	1,900	1,906	1,862	1,900	+0.85%	663,000	-	+2.54%	-	-
07/24	1,858	1,891	1,848	1,884	+1.07%	1,180,300	-	+1.45%	-	-
07/23	1,845	1,877	1,829	1,864	+1.91%	1,293,500	-	+0.22%	-	-
07/22	1,801	1,839	1,791	1,829	+0.77%	707,300	-	-1.98%	-	-
07/21	1,784	1,838	1,784	1,815	+2.14%	880,500	-	-3.15%	-	-
07/17	1,785	1,794	1,763	1,777	+0.11%	515,400	-	-5.58%	-	-
07/16	1,782	1,799	1,775	1,775	-0.34%	497,200	-	-6.23%	-	-
07/15	1,795	1,802	1,781	1,781	-0.78%	485,900	-	-6.56%	-	-
07/14	1,802	1,812	1,786	1,795	+1.3%	562,000	-	-6.51%	-	-
07/13	1,820	1,823	1,765	1,772	-1.77%	614,400	-	-8.38%	-	-
07/10	1,833	1,840	1,798	1,804	-1.9%	791,800	-	-7.34%	-	-
07/09	1,840	1,864	1,825	1,839	-0.81%	787,700	-	-6.08%	-	-
07/08	1,843	1,857	1,831	1,854	+0.76%	1,149,800	-	-5.79%	-	-
07/07	1,828	1,858	1,816	1,840	+0.82%	811,600	-	-6.88%	-	-
07/06	1,808	1,827	1,798	1,825	+0.83%	662,100	-	-8.01%	-	-
07/03	1,851	1,851	1,802	1,810	-1.15%	860,700	-	-9.14%	-	-
07/02	1,867	1,882	1,802	1,831	-1.03%	1,468,600	-	-8.63%	-	-
07/01	1,901	1,908	1,841	1,850	-2.94%	1,167,200	-	-8.05%	-	-
06/30	1,906	1,936	1,903	1,906	-0.73%	862,600	-	-5.6%	-	-
06/29	1,923	1,949	1,909	1,920	-0.16%	954,700	-	-5.14%	-	-
06/26	1,930	1,943	1,906	1,923	+0.26%	643,600	-	-5.22%	-	-
06/25	1,935	1,942	1,909	1,918	-0.72%	589,500	-	-5.75%	-	-
06/24	1,923	1,940	1,915	1,932	+0.57%	513,800	-	-5.29%	-	-
06/23	1,930	1,945	1,912	1,921	-1.49%	763,200	-	-6.06%	-	-
06/22	2,003	2,008	1,946	1,950	-2.45%	687,100	-	-4.92%	-	-
06/19	2,002	2,019	1,984	1,999	+1.27%	822,700	-	-2.68%	-	-
06/18	2,001	2,004	1,960	1,974	-1.99%	858,800	-	-3.99%	-	-
06/17	2,077	2,091	2,011	2,014	-0.93%	510,800	-	-2.23%	-	-
06/16	2,011	2,046	1,993	2,033	+1.09%	951,800	-	-1.31%	-	-
06/15	2,061	2,068	1,996	2,011	-1.42%	1,063,700	-	-2.14%	-	-
06/12	2,096	2,098	2,040	2,040	-2.95%	1,092,500	-	-0.58%	-	-
06/11	2,113	2,133	2,078	2,102	-1.68%	1,383,800	-	+2.79%	-	-
06/10	2,154	2,201	2,124	2,138	-0.05%	1,051,800	-	+5.27%	-	-
06/09	2,111	2,153	2,100	2,139	+1.95%	668,500	-	+6.05%	-	-
06/08	2,064	2,118	2,050	2,098	+0.82%	787,900	-	+4.74%	-	-
06/05	2,089	2,095	2,061	2,081	-0.53%	719,600	-	+4.57%	-	-
06/04	2,050	2,092	2,038	2,092	+2.3%	690,900	-	+5.82%	-	-
06/03	2,045	2,086	2,042	2,045	-0.54%	681,900	-	+4.12%	-	-
06/02	2,039	2,067	2,009	2,056	+1.38%	624,300	-	+5.33%	-	-
06/01	2,080	2,080	2,028	2,028	-3.24%	696,600	-	+4.54%	-	-
05/29	2,044	2,114	2,040	2,096	+2.54%	1,418,900	-	+8.6%	-	-
05/28	2,017	2,052	2,005	2,044	+1.34%	836,100	-	+6.62%	-	-
05/27	2,017	2,035	2,003	2,017	-0.84%	927,000	-	+5.71%	-	-
05/26	2,025	2,035	2,003	2,034	-0.15%	709,700	-	+7.17%	-	-
05/25	2,076	2,082	2,023	2,037	-2.21%	749,200	-	+7.95%	-	-
05/22	2,030	2,085	2,010	2,083	+2.71%	817,900	-	+10.97%	-	-
05/21	2,060	2,064	2,024	2,028	-1.98%	686,900	-	+8.74%	-	-
05/20	2,065	2,082	2,042	2,069	+0.29%	764,700	-	+11.42%	-	-
05/19	2,044	2,063	2,022	2,063	+2.13%	734,400	-	+11.63%	-	-
05/18	2,061	2,062	2,006	2,020	-2.04%	1,032,500	-	+9.78%	-	-
05/15	2,051	2,073	2,038	2,062	-0.19%	820,900	-	+12.55%	-	-
05/14	2,045	2,075	2,029	2,066	+2.48%	799,300	-	+13.39%	-	-
05/13	1,953	2,024	1,920	2,016	+5.38%	1,317,400	-	+11.44%	-	-
05/12	1,918	1,940	1,906	1,913	-1.59%	843,500	-	+6.46%	-	-
05/11	1,896	1,951	1,871	1,944	+4.74%	1,899,700	-	+8.6%	-	-
05/08	1,774	1,906	1,709	1,856	+5.69%	1,592,100	-	+4.33%	-	-
05/07	1,760	1,788	1,741	1,756	-0.9%	1,251,200	-	-0.85%	-	-
05/01	1,800	1,803	1,768	1,772	-2.05%	428,900	-	+0.17%	-	-
04/30	1,752	1,819	1,751	1,809	+2.32%	806,100	-	+2.49%	-	-
04/28	1,754	1,768	1,748	1,768	+0.4%	942,200	-	+0.45%	-	-

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	640 3,070 1/22	277 1,330 4/1	4,700,160 979,200 10/14	-	-	1401億1569万 3/31
2011年 3月期	738 2,950 3/7	428 1,713 9/3	4,860,800 1,215,200 9/14	1800億2670万	1045億3753万	1464億6240万 3/31
2012年 3月期	1,019 4,075 7/15	549 2,194 4/6	6,080,000 1,520,000 6/15	2486億8095万	1338億9104万	1628億1736万 3/30
2013年 3月期	758 3,030 3/29 3,030 3/28	435 1,738 10/3	6,366,800 1,591,700 10/29	1849億878万	1060億6318万	1835億6620万 3/29
2014年 3月期	925 3,700 7/10	625 2,498 10/17	5,383,200 1,345,800 8/9	2257億9620万	1524億4294万	1495億9229万 3/31
2015年 3月期	1,000 4,000 3/30	655 2,621 4/11	4,758,400 1,189,600 5/30	2441億695万	1599億5108万	1931億7482万 3/31
2016年 3月期	1,215 4,860 6/2	856 3,425 2/22 3,425 2/12	6,567,600 1,641,900 7/17	2965億8995万	2090億1658万	1885億4635万 3/31
2017年 3月期	1,092 2,183 12/2	797 1,593 8/22	4,247,800 2,123,900 11/4	2664億4274万	1944億3119万	2010億1541万 3/31
2018年 3月期	1,618 3,235 1/25	983 1,966 4/17	5,761,600 2,880,800 8/9	3624億9300万	2202億9713万	3378億1654万 3/30
2019年 3月期	1,608 4/18	946 2/12	7,259,500 11/6	3603億6398万	2227億4811万	2235億6916万 3/29
2020年 3月期	1,475 2/7	920 3/13	4,545,600 2/7	3473億810万	2166億2607万	2175億8497万 3/31
2021年 3月期	1,597 8/26 8/25	987 4/6	3,038,300 8/4	3760億3460万	2324億210万	3134億3825万 3/31
2022年 3月期	1,577 4/8 4/7	1,080 1/21	3,603,800 8/26	3548億2500万	2430億	2404億9181万 3/31
2023年 3月期	1,444 7/25	1,086 11/7	4,382,500 8/3	3249億	2443億5000万	2127億8623万 3/31
2024年 3月期	1,427 9/26	1,131 4/10	2,812,400 11/2	2854億	2262億	2341億334万 3/29
2025年 3月期	1,665 7/23	1,349 4/1	2,878,700 9/26	3163億5000万	2563億1000万	2195億157万 3/31
2026年 3月期	1,732 3/2	1,231 4/7	3,202,300 9/26	3031億	2154億2500万	2586億5050万 3/31
最新	1,876 2026/9/25		1,787,900	3151億6800万

ケーズ HD（8282）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート