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	2,523	2,523	2,480	2,507	-0.16%	204,100	-	+1.09%	-	-
09/17	2,486	2,527	2,485	2,511	+1.37%	276,900	-	+1.25%	-	-
09/16	2,435	2,480	2,435	2,477	+1.85%	113,000	-	-0.16%	-	-
09/15	2,428	2,446	2,426	2,432	-0.33%	131,200	-	-2.01%	-	-
09/14	2,431	2,447	2,424	2,440	+0.37%	114,500	-	-1.85%	-	-
09/11	2,402	2,446	2,398	2,431	-0.37%	174,300	-	-2.41%	-	-
09/10	2,417	2,450	2,416	2,440	+0.95%	125,700	-	-2.13%	-	-
09/09	2,445	2,445	2,411	2,417	-1.63%	169,700	-	-3.05%	-	-
09/08	2,481	2,497	2,457	2,457	-1.56%	183,400	-	-1.33%	-	-
09/07	2,509	2,515	2,483	2,496	-0.04%	252,300	-	+0.36%	-	-
09/04	2,510	2,529	2,481	2,497	-0.6%	282,200	-	+0.56%	-	-
09/03	2,463	2,512	2,463	2,512	+2.11%	250,700	-	+1.33%	-	-
09/02	2,511	2,521	2,460	2,460	-3.11%	317,800	-	-0.65%	-	-
09/01	2,501	2,539	2,495	2,539	+1.4%	204,600	-	+2.59%	-	-
08/31	2,542	2,543	2,504	2,504	-1.96%	171,100	-	+1.29%	-	-
08/28	2,507	2,556	2,500	2,554	+1.39%	155,900	-	+3.4%	-	-
08/27	2,501	2,523	2,493	2,519	+0.72%	180,200	-	+2.15%	-	-
08/26	2,480	2,524	2,477	2,501	+1.34%	140,200	-	+1.54%	-	-
08/25	2,459	2,475	2,431	2,468	+0.53%	129,500	-	+0.33%	-	-
08/24	2,490	2,492	2,445	2,455	-0.97%	297,300	-	-0.04%	-	-
08/21	2,480	2,495	2,456	2,479	-0.12%	202,100	-	+0.94%	-	-
08/20	2,480	2,504	2,457	2,482	-0.04%	366,600	-	+1.14%	-	-
08/19	2,455	2,497	2,414	2,483	+1.14%	277,600	-	+1.39%	-	-
08/18	2,467	2,494	2,448	2,455	-0.85%	144,400	-	+0.41%	-	-
08/17	2,518	2,528	2,474	2,476	-2.02%	171,400	-	+1.39%	-	-
08/14	2,530	2,573	2,514	2,527	-0.12%	418,200	-	+3.65%	-	-
08/13	2,496	2,541	2,484	2,530	+1.36%	214,000	-	+4.03%	-	-
08/12	2,543	2,559	2,493	2,496	-1.62%	327,600	-	+2.93%	-	-
08/10	2,569	2,580	2,522	2,537	-0.51%	247,100	-	+4.79%	-	-
08/07	2,485	2,599	2,461	2,550	+2.66%	444,700	-	+5.68%	-	-
08/06	2,452	2,498	2,452	2,484	+1.18%	235,500	-	+3.33%	-	-
08/05	2,353	2,457	2,352	2,455	+4.74%	276,500	-	+2.33%	-	-
08/04	2,369	2,369	2,322	2,344	-1.06%	269,500	-	-2.09%	-	-
08/03	2,404	2,405	2,340	2,369	-0.8%	322,400	-	-1%	-	-
07/31	2,425	2,429	2,366	2,388	-1.2%	593,300	-	-0.08%	-	-
07/30	2,415	2,429	2,395	2,417	-0.53%	189,100	-	+1.3%	-	-
07/29	2,450	2,460	2,415	2,430	-0.29%	205,000	-	+2.06%	-	-
07/28	2,466	2,466	2,415	2,437	-1.18%	188,400	-	+2.57%	-	-
07/27	2,473	2,492	2,446	2,466	+0.61%	249,000	-	+4.01%	-	-
07/24	2,422	2,463	2,412	2,451	-0.2%	162,300	-	+3.64%	-	-
07/23	2,430	2,456	2,417	2,456	+0.95%	137,800	-	+4.02%	-	-
07/22	2,454	2,485	2,419	2,433	-0.29%	318,700	-	+3.31%	-	-
07/21	2,390	2,445	2,381	2,440	+3.04%	242,200	-	+3.74%	-	-
07/17	2,412	2,432	2,342	2,368	-2.75%	256,700	-	+0.81%	-	-
07/16	2,450	2,464	2,425	2,435	0%	174,300	-	+3.75%	-	-
07/15	2,389	2,435	2,382	2,435	+2.96%	449,400	-	+4.02%	-	-
07/14	2,394	2,394	2,357	2,365	-0.46%	328,300	-	+1.24%	-	-
07/13	2,392	2,413	2,373	2,376	0%	185,800	-	+1.89%	-	-
07/10	2,403	2,417	2,375	2,376	-0.42%	193,900	-	+2.11%	-	-
07/09	2,381	2,398	2,348	2,386	+0.17%	207,000	-	+2.71%	-	-
07/08	2,361	2,397	2,360	2,382	+0.97%	290,900	-	+2.72%	-	-
07/07	2,398	2,420	2,353	2,359	-0.92%	243,400	-	+1.86%	-	-
07/06	2,350	2,381	2,339	2,381	+1.75%	252,500	-	+3.03%	-	-
07/03	2,338	2,347	2,316	2,340	+0.43%	180,200	-	+1.39%	-	-
07/02	2,384	2,384	2,321	2,330	-0.68%	194,100	-	+1.08%	-	-
07/01	2,341	2,370	2,337	2,346	+0.39%	146,600	-	+1.87%	-	-
06/30	2,330	2,351	2,317	2,337	+0.78%	143,500	-	+1.56%	-	-
06/29	2,320	2,326	2,293	2,319	+0.96%	207,700	-	+0.91%	-	-
06/26	2,296	2,307	2,270	2,297	+0.17%	295,300	-	+0.04%	-	-
06/25	2,318	2,318	2,285	2,293	+0.57%	199,600	-	-0.22%	-	-
06/24	2,289	2,310	2,264	2,280	-0.96%	180,400	-	-0.78%	-	-
06/23	2,314	2,320	2,292	2,302	-0.48%	145,300	-	+0.13%	-	-
06/22	2,317	2,335	2,287	2,313	-0.56%	115,100	-	+0.57%	-	-
06/19	2,358	2,379	2,320	2,326	-1.02%	227,500	-	+1.13%	-	-
06/18	2,329	2,365	2,328	2,350	+1.6%	174,000	-	+2.22%	-	-
06/17	2,349	2,394	2,313	2,313	-1.36%	180,300	-	+0.87%	-	-
06/16	2,372	2,372	2,323	2,345	-1.3%	183,700	-	+2.4%	-	-
06/15	2,350	2,408	2,350	2,376	+2.59%	210,900	-	+3.94%	-	-
06/12	2,288	2,316	2,278	2,316	+1.49%	188,400	-	+1.58%	-	-
06/11	2,298	2,298	2,246	2,282	-0.7%	105,600	-	+0.31%	-	-
06/10	2,304	2,358	2,291	2,298	+0.79%	195,100	-	+1.19%	-	-
06/09	2,268	2,318	2,260	2,280	+1.24%	177,100	-	+0.66%	-	-
06/08	2,251	2,275	2,227	2,252	-1.31%	145,600	-	-0.35%	-	-
06/05	2,294	2,325	2,272	2,282	+0.4%	136,700	-	+1.11%	-	-
06/04	2,277	2,304	2,268	2,273	-1.13%	129,700	-	+0.98%	-	-
06/03	2,264	2,303	2,237	2,299	+2.09%	200,600	-	+2.31%	-	-
06/02	2,271	2,276	2,233	2,252	-1.57%	206,600	-	+0.45%	-	-
06/01	2,286	2,297	2,236	2,288	+0.09%	190,000	-	+2.14%	-	-
05/29	2,269	2,311	2,266	2,286	+0.53%	211,300	-	+2.14%	-	-
05/28	2,291	2,300	2,253	2,274	-0.26%	160,300	-	+1.7%	-	-
05/27	2,250	2,291	2,210	2,280	+0.35%	209,900	-	+1.97%	-	-
05/26	2,276	2,310	2,265	2,272	-0.35%	118,600	-	+1.61%	-	-
05/25	2,325	2,325	2,264	2,280	-2.56%	137,900	-	+1.97%	-	-
05/22	2,308	2,355	2,278	2,340	+1.92%	194,900	-	+4.74%	-	-
05/21	2,323	2,347	2,296	2,296	-0.04%	160,400	-	+2.96%	-	-
05/20	2,318	2,337	2,270	2,297	-1.63%	179,400	-	+3.05%	-	-
05/19	2,325	2,358	2,312	2,335	+1.39%	193,000	-	+4.76%	-	-
05/18	2,286	2,342	2,269	2,303	-0.04%	203,500	-	+3.37%	-	-
05/15	2,203	2,335	2,203	2,304	+4.87%	250,800	-	+3.41%	-	-
05/14	2,241	2,241	2,197	2,197	-1.92%	125,900	-	-1.3%	-	-
05/13	2,252	2,256	2,224	2,240	-0.27%	113,500	-	+0.63%	-	-
05/12	2,250	2,261	2,230	2,246	+1.13%	142,600	-	+1.03%	-	-
05/11	2,182	2,223	2,178	2,221	+1.46%	184,100	-	+0.09%	-	-
05/08	2,185	2,193	2,142	2,189	+0.18%	182,100	-	-1.08%	-	-
05/07	2,171	2,215	2,139	2,185	+1.44%	235,200	-	-1.09%	-	-
05/01	2,150	2,166	2,111	2,154	+0.19%	184,600	-	-2.49%	-	-
04/30	2,141	2,159	2,121	2,150	-1.06%	196,300	-	-2.67%	-	-
04/28	2,142	2,180	2,132	2,173	+1.49%	152,700	-	-1.67%	-	-
04/27	2,144	2,159	2,125	2,141	-1.11%	106,500	-	-3.03%	-	-
04/24	2,181	2,189	2,124	2,165	-1.14%	121,400	-	-1.86%	-	-

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	867 6/15	460 4/1	1,947,100 7/9	-	-	643億7190万 3/31
2011年 3月期	728 4/26	415 3/15	951,200 3/16	682億1360万	388億8550万	515億3500万 3/31
2012年 3月期	543 4/1	335 11/25	1,570,500 2/15	508億7910万	313億8950万	448億8230万 3/30
2013年 3月期	749 3/21	333 10/11	2,668,100 1/31	701億8130万	312億210万	678億3880万 3/29
2014年 3月期	1,075 5/13	570 3/27	4,161,100 4/9	1007億2750万	611億6542万	641億5762万 3/31
2015年 3月期	820 3/23	547 4/14	3,004,100 3/12	879億9236万	586億9734万	757億6256万 3/31
2016年 3月期	824 4/23	412 2/12	1,500,300 5/12	824億	412億	437億6102万 3/31
2017年 3月期	667 12/16	362 7/8	2,066,200 12/12	667億	362億	569億3766万 3/31
2018年 3月期	695 1/16	537 4/17	1,019,500 11/9	695億	537億	618億3163万 3/30
2019年 3月期	727 4/27 4/26	489 12/25	1,231,300 5/15	727億	489億	541億1877万 3/29
2020年 3月期	599 4/2	424 3/13	1,528,900 3/17	599億	424億	452億1852万 3/31
2021年 3月期	811 3/29	444 4/6	1,756,600 3/22	778億5600万	444億	732億1449万 3/31
2022年 3月期	1,005 3/25	778 4/21	922,800 5/27	964億8000万	746億8800万	822億6043万 3/31
2023年 3月期	1,194 2/1	801 8/9	895,100 10/28	1146億2400万	768億9600万	876億6152万 3/31
2024年 3月期	1,740 3/27	958 4/6	951,000 11/6	1531億2000万	919億6800万	1403億6520万 3/29
2025年 3月期	2,165 12/3	1,400 8/5	1,145,500 8/5	1905億2000万	1232億	1471億6394万 3/31
2026年 3月期	2,380 2/27	1,456 4/7	466,100 4/7	2094億4000万	1281億2800万	1672億8653万 3/31
最新	2,507 2026/9/18		204,100	2080億8100万

日本証券金融（8511）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート