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	2,559	2,576	2,540	2,560	+0.79%	10,206,100	-	+3.31%	-	-
09/25	2,450	2,540	2,450	2,540	+5%	8,871,400	-	+2.83%	-	-
09/24	2,471	2,476	2,410	2,419	-1.35%	7,921,100	-	-2.03%	-	-
09/18	2,464	2,480	2,414	2,452	-1.09%	9,992,600	-	-0.77%	-	-
09/17	2,452	2,506	2,444	2,479	+1.27%	7,765,800	-	+0.32%	-	-
09/16	2,466	2,487	2,448	2,448	-0.61%	7,221,300	-	-0.89%	-	-
09/15	2,529	2,540	2,438	2,463	-3.26%	9,753,600	-	-0.12%	-	-
09/14	2,512	2,560	2,486	2,546	+0.95%	8,880,800	-	+3.58%	-	-
09/11	2,463	2,523	2,423	2,522	+1.33%	13,754,000	-	+2.98%	-	-
09/10	2,416	2,502	2,406	2,489	+3.19%	9,814,800	-	+1.92%	-	-
09/09	2,451	2,485	2,412	2,412	-3.17%	9,231,700	-	-0.9%	-	-
09/08	2,505	2,538	2,477	2,491	-2.04%	9,755,500	-	+2.72%	-	-
09/07	2,553	2,597	2,530	2,543	-0.27%	6,387,000	-	+5.3%	-	-
09/04	2,568	2,571	2,492	2,550	0%	9,041,500	-	+6.21%	-	-
09/03	2,550	2,601	2,535	2,550	+1.27%	12,802,800	-	+6.87%	-	-
09/02	2,532	2,544	2,478	2,518	-0.67%	10,415,400	-	+6.07%	-	-
09/01	2,510	2,554	2,493	2,535	+0.2%	8,783,000	-	+7.23%	-	-
08/31	2,500	2,532	2,484	2,530	+0.68%	8,130,500	-	+7.29%	-	-
08/28	2,450	2,540	2,443	2,513	+2.91%	13,242,100	-	+6.85%	-	-
08/27	2,450	2,461	2,425	2,442	-0.16%	7,701,900	-	+4.14%	-	-
08/26	2,428	2,462	2,421	2,446	+1.24%	6,897,800	-	+4.53%	-	-
08/25	2,360	2,417	2,359	2,416	+1.9%	6,535,200	-	+3.51%	-	-
08/24	2,409	2,409	2,345	2,371	-0.29%	6,238,500	-	+1.93%	-	-
08/21	2,333	2,391	2,327	2,378	+1.28%	8,581,500	-	+2.24%	-	-
08/20	2,324	2,369	2,318	2,348	-0.38%	8,809,100	-	+0.95%	-	-
08/19	2,452	2,460	2,356	2,357	-5.72%	12,655,500	-	+1.33%	-	-
08/18	2,513	2,553	2,487	2,500	+0.73%	9,724,500	-	+7.43%	-	-
08/17	2,530	2,533	2,472	2,482	+1.14%	7,135,900	-	+6.98%	-	-
08/14	2,459	2,506	2,439	2,454	+0.29%	9,788,800	-	+6%	-	-
08/13	2,369	2,449	2,363	2,447	+4.39%	11,193,400	-	+5.84%	-	-
08/12	2,318	2,365	2,306	2,344	+3.12%	9,306,300	-	+1.6%	-	-
08/10	2,296	2,313	2,273	2,273	-1.73%	5,841,300	-	-1.35%	-	-
08/07	2,336	2,353	2,313	2,313	-1.24%	8,216,700	-	+0.43%	-	-
08/06	2,289	2,362	2,281	2,342	+2.58%	10,474,300	-	+1.87%	-	-
08/05	2,208	2,283	2,184	2,283	+4.15%	9,987,300	-	-0.31%	-	-
08/04	2,230	2,246	2,192	2,192	-2.45%	10,969,500	-	-3.94%	-	-
08/03	2,180	2,277	2,167	2,247	+2.51%	16,504,700	-	-1.4%	-	-
07/31	2,218	2,218	2,158	2,192	+0.64%	12,573,100	-	-3.56%	-	-
07/30	2,168	2,208	2,153	2,178	-3.03%	20,453,200	-	-4.05%	-	-
07/29	2,226	2,253	2,175	2,246	-0.84%	13,055,900	-	-0.97%	-	-
07/28	2,350	2,351	2,260	2,265	-5.39%	12,507,100	-	+0.04%	-	-
07/27	2,364	2,420	2,344	2,394	+1.18%	9,342,600	-	+5.79%	-	-
07/24	2,330	2,389	2,318	2,366	+0.68%	9,381,700	-	+4.92%	-	-
07/23	2,306	2,376	2,306	2,350	+1.21%	10,263,800	-	+4.44%	-	-
07/22	2,296	2,355	2,288	2,322	+1.57%	7,836,200	-	+3.52%	-	-
07/21	2,261	2,286	2,219	2,286	+2.74%	9,832,900	-	+2.24%	-	-
07/17	2,350	2,361	2,197	2,225	-5.48%	9,857,100	-	-0.36%	-	-
07/16	2,367	2,390	2,347	2,354	-1.09%	7,591,400	-	+5.61%	-	-
07/15	2,384	2,421	2,359	2,380	+0.42%	8,911,000	-	+7.21%	-	-
07/14	2,363	2,378	2,325	2,370	+0.3%	7,226,100	-	+7.24%	-	-
07/13	2,340	2,400	2,340	2,363	+1.16%	7,426,900	-	+7.31%	-	-
07/10	2,377	2,392	2,317	2,336	-1.23%	7,334,900	-	+6.62%	-	-
07/09	2,341	2,373	2,332	2,365	+0.3%	10,020,500	-	+8.39%	-	-
07/08	2,341	2,368	2,317	2,358	+1.38%	9,889,300	-	+8.61%	-	-
07/07	2,383	2,417	2,315	2,326	+1.88%	13,396,200	-	+7.74%	-	-
07/06	2,252	2,283	2,232	2,283	+1.65%	6,617,300	-	+6.33%	-	-
07/03	2,225	2,249	2,185	2,246	+2.23%	8,456,200	-	+5.15%	-	-
07/02	2,154	2,223	2,145	2,197	+3.88%	10,956,300	-	+3.24%	-	-
07/01	2,085	2,130	2,085	2,115	+0.43%	7,527,200	-	-0.28%	-	-
06/30	2,123	2,143	2,106	2,106	+0.05%	6,570,900	-	-0.61%	-	-
06/29	2,114	2,127	2,074	2,105	+0.14%	7,327,500	-	-0.61%	-	-
06/26	2,116	2,146	2,079	2,102	-0.24%	6,949,600	-	-0.8%	-	-
06/25	2,155	2,157	2,098	2,107	-0.66%	8,404,300	-	-0.61%	-	-
06/24	2,171	2,180	2,109	2,121	-1.9%	7,015,000	-	0%	-	-
06/23	2,260	2,261	2,162	2,162	-3.05%	9,423,000	-	+2.13%	-	-
06/22	2,150	2,239	2,150	2,230	+1.55%	7,169,400	-	+5.49%	-	-
06/19	2,255	2,270	2,193	2,196	-2.66%	14,315,100	-	+4.32%	-	-
06/18	2,230	2,264	2,206	2,256	+4.35%	12,098,800	-	+7.48%	-	-
06/17	2,223	2,233	2,161	2,162	+0.79%	10,336,500	-	+3.4%	-	-
06/16	2,171	2,171	2,109	2,145	-2.63%	11,756,200	-	+2.78%	-	-
06/15	2,211	2,278	2,201	2,203	+2.61%	9,965,300	-	+5.76%	-	-
06/12	2,168	2,197	2,136	2,147	+1.47%	11,972,000	-	+3.47%	-	-
06/11	2,111	2,145	2,090	2,116	-1.08%	14,673,600	-	+2.42%	-	-
06/10	2,150	2,199	2,124	2,139	-0.7%	11,797,200	-	+3.73%	-	-
06/09	2,110	2,162	2,096	2,154	+3.26%	10,578,000	-	+4.87%	-	-
06/08	2,081	2,099	2,044	2,086	-1.51%	9,733,400	-	+2%	-	-
06/05	2,124	2,178	2,117	2,118	+1%	8,793,900	-	+3.72%	-	-
06/04	2,086	2,143	2,049	2,097	+2.14%	10,316,900	-	+3.25%	-	-
06/03	2,035	2,091	2,034	2,053	+1.48%	7,162,100	-	+1.63%	-	-
06/02	1,999	2,034	1,958	2,023	+0.4%	8,197,400	-	+0.65%	-	-
06/01	2,029	2,037	1,988	2,015	-1.23%	7,177,200	-	+0.6%	-	-
05/29	2,045	2,092	2,032	2,040	+0.2%	9,765,600	-	+2.05%	-	-
05/28	2,032	2,050	2,003	2,036	-0.49%	8,129,700	-	+2%	-	-
05/27	2,061	2,066	2,023	2,046	-1.87%	9,183,700	-	+2.66%	-	-
05/26	2,124	2,128	2,085	2,085	-1.84%	6,596,900	-	+4.88%	-	-
05/25	2,122	2,148	2,097	2,124	-0.75%	6,534,900	-	+7.16%	-	-
05/22	2,132	2,154	2,100	2,140	+0.94%	7,337,300	-	+8.57%	-	-
05/21	2,072	2,159	2,068	2,120	+4.48%	11,942,000	-	+8.11%	-	-
05/20	2,128	2,131	2,016	2,029	-2.36%	12,149,200	-	+3.94%	-	-
05/19	2,040	2,086	2,033	2,078	+2.87%	8,930,900	-	+6.78%	-	-
05/18	2,052	2,074	2,017	2,020	-1.08%	8,484,200	-	+4.12%	-	-
05/15	2,065	2,105	2,006	2,042	-0.24%	10,223,500	-	+5.58%	-	-
05/14	2,042	2,061	2,033	2,047	-0.73%	8,320,400	-	+6.28%	-	-
05/13	2,043	2,078	2,023	2,062	+0.39%	10,331,200	-	+7.56%	-	-
05/12	2,027	2,054	1,997	2,054	+2.8%	9,667,900	-	+7.71%	-	-
05/11	1,953	2,008	1,934	1,998	+2.99%	9,074,400	-	+5.16%	-	-
05/08	1,962	1,985	1,917	1,940	-3.48%	9,329,900	-	+2.7%	-	-
05/07	2,000	2,037	1,980	2,010	+4.31%	12,362,900	-	+6.86%	-	-
05/01	1,916	1,958	1,893	1,927	-0.62%	5,900,900	-	+2.88%	-	-
04/30	1,900	1,948	1,885	1,939	-3.34%	12,810,700	-	+3.75%	-	-

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	1,518 6/8	871 11/27	14,143,000 10/29	-	-	1兆4360億 3/31
2011年 3月期	1,255 4/8	319 3/15	174,782,800 2/1	1兆5247億	3875億7128万	9959億2297万 3/31
2012年 3月期	419 3/19	319 9/12	33,650,700 8/1	5090億6698万	3875億7128万	9581億9861万 3/30
2013年 3月期	561 3/12	278 6/4	100,013,900 3/11	6815億9087万	3377億5804万	1兆2272億 3/29
2014年 3月期	582 1/23 1/22 他2件	421 6/7	74,209,800 2/3	1兆3526億	5114億9689万	1兆912億 3/31
2015年 3月期	686 3/2	469 4/11	35,530,700 10/30	1兆5943億	1兆900億	1兆3839億 3/31
2016年 3月期	727 6/4	369 2/12	37,003,300 2/2	1兆6896億	8575億9954万	9325億3503万 3/31
2017年 3月期	662 3/13 3/10	356 7/8	45,755,500 8/1	1兆5385億	8273億8601万	1兆3884億 3/31
2018年 3月期	734 1/16 1/15 他2件	521 9/8	29,699,900 5/18	1兆7059億	1兆2108億	1兆3010億 3/30
2019年 3月期	675 7/31	479 3/28	31,458,400 8/1	1兆5687億	1兆1132億	1兆1120億 3/29
2020年 3月期	499 4/8	296 3/17	33,924,200 3/13	1兆1597億	6879億3893万	7466億8716万 3/31
2021年 3月期	501 3/22	306 4/3	41,948,800 3/19	1兆1537億	7111億8011万	1兆681億 3/31
2022年 3月期	568 3/23 2/9	408 7/20 7/9	42,720,600 11/30	1兆3637億	1兆249億	1兆2484億 3/31
2023年 3月期	795 3/10	473 5/25	50,422,700 3/14	1兆8902億	1兆1356億	1兆5114億 3/31
2024年 3月期	992 3/27	624 5/26	43,114,800 7/28	2兆3242億	1兆4836億	2兆2133億 3/29
2025年 3月期	1,430 3/21	799 8/7	33,012,100 8/6	3兆2992億	1兆8564億	2兆9548億 3/31
2026年 3月期	2,193 2/13	845 4/7	36,873,700 4/7	5兆595億	1兆9495億	3兆8816億 3/31
最新	2,560 2026/9/28		10,206,100	5兆9062億

りそな HD（8308）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