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
09/30	2,623	2,644	2,610	2,640	+1.3%	693,600	-	-1.12%	-	-
09/29	2,648	2,650	2,606	2,606	-4.09%	629,200	-	-2.29%	-	-
09/28	2,736	2,755	2,717	2,717	-0.88%	1,021,700	-	+2.07%	-	-
09/25	2,695	2,747	2,692	2,741	+2.66%	725,000	-	+3.32%	-	-
09/24	2,671	2,692	2,656	2,670	-0.04%	568,400	-	+0.95%	-	-
09/18	2,715	2,717	2,668	2,671	-1.8%	604,600	-	+1.21%	-	-
09/17	2,675	2,720	2,669	2,720	+1.49%	459,700	-	+3.26%	-	-
09/16	2,700	2,724	2,675	2,680	+0.9%	696,800	-	+1.98%	-	-
09/15	2,676	2,698	2,640	2,656	-0.78%	331,300	-	+1.3%	-	-
09/14	2,638	2,710	2,637	2,677	+0.71%	504,700	-	+2.37%	-	-
09/11	2,592	2,673	2,580	2,658	+0.61%	583,300	-	+1.88%	-	-
09/10	2,645	2,661	2,626	2,642	+0.34%	534,200	-	+1.46%	-	-
09/09	2,651	2,673	2,631	2,633	-1.27%	576,400	-	+1.39%	-	-
09/08	2,681	2,700	2,661	2,667	-1.55%	444,300	-	+2.97%	-	-
09/07	2,710	2,732	2,702	2,709	+0.74%	580,800	-	+4.84%	-	-
09/04	2,775	2,775	2,679	2,689	-2.4%	791,300	-	+4.18%	-	-
09/03	2,742	2,794	2,738	2,755	+1.77%	931,900	-	+6.87%	-	-
09/02	2,735	2,770	2,707	2,707	-1.81%	820,100	-	+5.04%	-	-
09/01	2,719	2,771	2,695	2,757	+2.3%	869,800	-	+7.03%	-	-
08/31	2,672	2,710	2,638	2,695	-0.07%	778,800	-	+4.7%	-	-
08/28	2,693	2,718	2,675	2,697	+2.47%	1,124,200	-	+4.82%	-	-
08/27	2,615	2,648	2,615	2,632	+1.15%	614,400	-	+2.29%	-	-
08/26	2,592	2,612	2,585	2,602	+0.66%	669,900	-	+1.05%	-	-
08/25	2,570	2,599	2,559	2,585	+1.53%	687,700	-	+0.27%	-	-
08/24	2,551	2,556	2,520	2,546	-0.43%	665,400	-	-1.28%	-	-
08/21	2,509	2,573	2,509	2,557	+2.65%	890,800	-	-1.01%	-	-
08/20	2,470	2,495	2,457	2,491	-0.08%	661,900	-	-3.71%	-	-
08/19	2,540	2,548	2,475	2,493	-1.85%	774,600	-	-3.82%	-	-
08/18	2,535	2,558	2,529	2,540	+0.79%	505,400	-	-2.08%	-	-
08/17	2,545	2,563	2,514	2,520	-1.1%	397,000	-	-2.85%	-	-
08/14	2,558	2,583	2,548	2,548	-0.62%	606,700	-	-1.85%	-	-
08/13	2,551	2,575	2,535	2,564	+1.58%	412,200	-	-1.27%	-	-
08/12	2,488	2,534	2,484	2,524	+1.24%	469,300	-	-2.77%	-	-
08/10	2,515	2,516	2,461	2,493	-1.19%	721,300	-	-3.93%	-	-
08/07	2,536	2,552	2,517	2,523	-0.2%	610,500	-	-2.77%	-	-
08/06	2,490	2,543	2,480	2,528	+2.02%	691,000	-	-2.51%	-	-
08/05	2,473	2,491	2,444	2,478	+1.23%	489,600	-	-4.36%	-	-
08/04	2,527	2,529	2,435	2,448	-3.13%	1,382,500	-	-5.52%	-	-
08/03	2,643	2,646	2,491	2,527	-3.66%	1,270,400	-	-2.55%	-	-
07/31	2,613	2,655	2,581	2,623	-0.23%	1,337,400	-	+1.2%	-	-
07/30	2,684	2,700	2,620	2,629	-3.52%	851,800	-	+1.62%	-	-
07/29	2,706	2,726	2,680	2,725	+1.53%	749,900	-	+5.58%	-	-
07/28	2,676	2,706	2,659	2,684	-0.89%	573,300	-	+4.48%	-	-
07/27	2,674	2,708	2,665	2,708	+1.42%	615,200	-	+5.78%	-	-
07/24	2,649	2,680	2,648	2,670	-0.56%	429,200	-	+4.75%	-	-
07/23	2,672	2,692	2,660	2,685	+0.26%	523,300	-	+5.63%	-	-
07/22	2,672	2,679	2,640	2,678	+0.22%	695,500	-	+5.72%	-	-
07/21	2,637	2,676	2,630	2,672	+2.38%	638,200	-	+5.86%	-	-
07/17	2,630	2,655	2,587	2,610	-1.66%	774,700	-	+3.82%	-	-
07/16	2,649	2,682	2,640	2,654	+0.04%	435,500	-	+5.95%	-	-
07/15	2,651	2,669	2,634	2,653	+0.91%	666,000	-	+6.33%	-	-
07/14	2,620	2,662	2,580	2,629	+3.67%	792,900	-	+5.79%	-	-
07/13	2,580	2,584	2,527	2,536	+0.24%	530,600	-	+2.34%	-	-
07/10	2,585	2,594	2,530	2,530	-1.56%	487,600	-	+2.35%	-	-
07/09	2,575	2,579	2,547	2,570	-0.19%	465,600	-	+4.22%	-	-
07/08	2,531	2,585	2,522	2,575	+1.46%	639,000	-	+4.76%	-	-
07/07	2,538	2,565	2,530	2,538	+1.04%	588,400	-	+3.63%	-	-
07/06	2,516	2,522	2,494	2,512	+0.68%	428,300	-	+2.91%	-	-
07/03	2,494	2,518	2,478	2,495	+0.85%	641,200	-	+2.59%	-	-
07/02	2,465	2,502	2,451	2,474	+0.28%	754,000	-	+1.94%	-	-
07/01	2,494	2,510	2,455	2,467	-1%	769,300	-	+1.82%	-	-
06/30	2,494	2,511	2,475	2,492	-0.04%	621,000	-	+2.98%	-	-
06/29	2,520	2,534	2,459	2,493	+0.04%	755,800	-	+3.14%	-	-
06/26	2,519	2,532	2,479	2,492	-0.08%	611,300	-	+3.27%	-	-
06/25	2,517	2,522	2,470	2,494	+0.36%	478,500	-	+3.53%	-	-
06/24	2,447	2,505	2,438	2,485	+2.01%	897,700	-	+3.24%	-	-
06/23	2,440	2,469	2,436	2,436	-0.33%	596,400	-	+1.46%	-	-
06/22	2,435	2,456	2,415	2,444	+0.33%	511,500	-	+1.96%	-	-
06/19	2,475	2,477	2,421	2,436	-2.64%	549,700	-	+1.92%	-	-
06/18	2,510	2,525	2,468	2,502	+1.67%	620,200	-	+4.95%	-	-
06/17	2,520	2,530	2,455	2,461	+0.86%	494,900	-	+3.4%	-	-
06/16	2,422	2,440	2,409	2,440	+0.7%	525,400	-	+2.65%	-	-
06/15	2,429	2,452	2,409	2,423	+1.21%	410,300	-	+1.89%	-	-
06/12	2,445	2,445	2,381	2,394	-0.04%	760,000	-	+0.97%	-	-
06/11	2,400	2,420	2,370	2,395	-0.91%	546,200	-	+1.35%	-	-
06/10	2,447	2,453	2,417	2,417	-1.06%	555,000	-	+2.63%	-	-
06/09	2,401	2,463	2,401	2,443	+2.56%	638,500	-	+4.18%	-	-
06/08	2,378	2,400	2,355	2,382	-0.5%	497,000	-	+2.1%	-	-
06/05	2,370	2,416	2,370	2,394	+1.61%	400,000	-	+2.97%	-	-
06/04	2,344	2,377	2,326	2,356	-0.34%	349,500	-	+1.82%	-	-
06/03	2,411	2,417	2,360	2,364	+1.81%	788,200	-	+2.6%	-	-
06/02	2,306	2,325	2,272	2,322	+0.65%	679,600	-	+1.26%	-	-
06/01	2,350	2,358	2,281	2,307	-2.33%	702,100	-	+0.96%	-	-
05/29	2,388	2,407	2,358	2,362	-0.46%	984,000	-	+3.69%	-	-
05/28	2,384	2,386	2,354	2,373	-0.46%	498,400	-	+4.63%	-	-
05/27	2,420	2,421	2,353	2,384	-1.77%	681,400	-	+5.58%	-	-
05/26	2,395	2,453	2,394	2,427	+1.55%	542,900	-	+7.96%	-	-
05/25	2,385	2,390	2,359	2,390	-0.58%	412,800	-	+6.89%	-	-
05/22	2,435	2,455	2,403	2,404	-1.07%	442,000	-	+8.04%	-	-
05/21	2,382	2,454	2,376	2,430	+3.54%	1,067,500	-	+9.86%	-	-
05/20	2,350	2,392	2,325	2,347	+1.25%	1,075,300	-	+6.78%	-	-
05/19	2,292	2,324	2,271	2,318	+1.62%	1,503,200	-	+5.94%	-	-
05/18	2,287	2,310	2,259	2,281	-0.57%	991,800	-	+4.63%	-	-
05/15	2,386	2,401	2,284	2,294	-4.54%	1,263,000	-	+5.67%	-	-
05/14	2,361	2,414	2,325	2,403	+1.26%	992,100	-	+11.15%	-	-
05/13	2,437	2,442	2,356	2,373	-3.54%	1,183,400	-	+10.47%	-	-
05/12	2,360	2,547	2,343	2,460	+9.33%	2,773,400	-	+15.17%	-	-
05/11	2,217	2,250	2,196	2,250	+2.41%	922,100	-	+6.13%	-	-
05/08	2,212	2,215	2,161	2,197	-0.05%	701,100	-	+4.07%	-	-
05/07	2,173	2,225	2,170	2,198	+1.43%	763,200	-	+4.52%	-	-

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	331 1,320 3/31 1,322 3/15	146 585 4/1	4,099,600 1,024,900 5/11	1409億5692万	-	1381億8470万 3/31
2011年 3月期	420 1,679 2/14	232 928 3/15	4,209,600 1,052,400 3/16	1790億2169万	989億4707万	1458億6163万 3/31
2012年 3月期	441 1,764 3/19	317 1,266 5/23	1,964,400 491,100 10/28	1880億8473万	1349億8598万	1782億7532万 3/30
2013年 3月期	629 2,515 3/29	316 1,264 7/25	2,225,600 556,400 10/30	2681億5936万	1347億7273万	2665億6000万 3/29
2014年 3月期	915 3,660 11/18	570 2,281 4/2	4,051,600 1,012,900 5/17	3902億4384万	2432億934万	3055億5893万 3/31
2015年 3月期	958 3,830 3/31	625 2,501 10/17	3,316,000 829,000 12/11	4083億7229万	2666億6817万	3857億4450万 3/31
2016年 3月期	1,168 4,670 2/2	824 3,295 9/29	1,969,600 492,400 1/29	4979億3697万	3513億2812万	4407億2784万 3/31
2017年 3月期	1,039 4,155 4/1	790 3,160 7/8	2,880,000 720,000 6/30	4430億2529万	3369億3379万	4002億7361万 3/31
2018年 3月期	1,660 6,640 3/30	909 3,635 4/17	1,322,800 330,700 2/6	7079億8747万	3875億8049万	6960億3786万 3/30
2019年 3月期	1,875 7,500 5/14 7,500 5/11	1,078 4,310 12/25	13,823,600 3,455,900 5/31	7996億8465万	4595億5211万	5086億4679万 3/29
2020年 3月期	1,505 6,020 12/16	718 2,871 3/17 2,870 3/13	5,157,600 1,289,400 3/19	6418億8021万	3532億1430万	4129億9746万 3/31
2021年 3月期	2,335 9,340 1/26	781 3,125 4/6	3,417,200 854,300 6/19	1兆1490億	3844億6350万	9082億8220万 3/31
2022年 3月期	1,870 7,480 4/16	1,003 4,010 3/9	3,468,800 867,200 10/28	9202億5183万	4933億4356万	5518億6206万 3/31
2023年 3月期	1,328 5,310 8/19	954 3,815 4/27	14,585,200 3,646,300 5/31	6532億8037万	4693億5304万	5390億5307万 3/31
2024年 3月期	1,666 3/25	1,086 4,345 4/10 4,345 4/6	1,275,600 318,900 6/16	8198億6072万	5345億5805万	7770億8112万 3/29
2025年 3月期	1,784 9/5	1,246 8/5	1,698,600 9/2	8779億3009万	6131億7314万	7132億8900万 3/31
2026年 3月期	2,325 2/19	1,262 4/7	5,788,700 6/20	1兆1441億	6210億4695万	9848億5515万 3/31
最新	2,640 2026/9/30		693,600	1兆2991億

東京センチュリー（8439）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート