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	1,302	1,302	1,287	1,294	-0.15%	389,000	-	+0.23%	-	-
09/25	1,285	1,299	1,285	1,296	+1.41%	264,700	-	+0.62%	-	-
09/24	1,291	1,292	1,275	1,278	-1.01%	313,200	-	-0.54%	-	-
09/18	1,295	1,297	1,280	1,291	+0.39%	242,000	-	+0.7%	-	-
09/17	1,295	1,305	1,280	1,286	-0.39%	253,000	-	+0.47%	-	-
09/16	1,300	1,306	1,291	1,291	0%	197,000	-	+1.1%	-	-
09/15	1,295	1,307	1,283	1,291	-0.54%	270,300	-	+1.41%	-	-
09/14	1,301	1,301	1,284	1,298	+0.46%	221,900	-	+2.2%	-	-
09/11	1,276	1,303	1,270	1,292	-0.15%	242,600	-	+1.97%	-	-
09/10	1,292	1,299	1,277	1,294	+0.31%	186,700	-	+2.37%	-	-
09/09	1,300	1,301	1,288	1,290	-1.07%	230,300	-	+2.38%	-	-
09/08	1,310	1,323	1,300	1,304	-0.76%	203,900	-	+3.82%	-	-
09/07	1,317	1,320	1,302	1,314	-0.08%	173,900	-	+4.95%	-	-
09/04	1,295	1,315	1,293	1,315	+2.02%	219,100	-	+5.37%	-	-
09/03	1,285	1,298	1,278	1,289	+0.7%	162,500	-	+3.78%	-	-
09/02	1,296	1,298	1,275	1,280	-2.29%	370,000	-	+3.48%	-	-
09/01	1,301	1,311	1,296	1,310	+0.31%	242,800	-	+6.42%	-	-
08/31	1,318	1,318	1,295	1,306	-1.51%	276,200	-	+6.7%	-	-
08/28	1,300	1,328	1,295	1,326	+1.61%	291,700	-	+8.96%	-	-
08/27	1,284	1,310	1,282	1,305	+1.95%	321,600	-	+7.94%	-	-
08/26	1,269	1,284	1,267	1,280	+1.51%	207,200	-	+6.4%	-	-
08/25	1,270	1,277	1,252	1,261	-0.24%	194,100	-	+5.35%	-	-
08/24	1,270	1,273	1,261	1,264	-0.08%	197,400	-	+5.95%	-	-
08/21	1,252	1,266	1,242	1,265	+1.04%	260,600	-	+6.39%	-	-
08/20	1,237	1,252	1,235	1,252	+1.79%	316,400	-	+5.74%	-	-
08/19	1,218	1,235	1,203	1,230	+0.99%	305,100	-	+4.33%	-	-
08/18	1,209	1,226	1,209	1,218	+0.74%	134,600	-	+3.66%	-	-
08/17	1,221	1,221	1,209	1,209	-0.82%	147,100	-	+3.25%	-	-
08/14	1,210	1,222	1,202	1,219	0%	150,900	-	+4.46%	-	-
08/13	1,205	1,219	1,199	1,219	+1.5%	182,500	-	+4.91%	-	-
08/12	1,225	1,229	1,197	1,201	-1.56%	275,500	-	+3.8%	-	-
08/10	1,220	1,232	1,213	1,220	+0.08%	195,800	-	+5.72%	-	-
08/07	1,211	1,223	1,199	1,219	+1.25%	279,900	-	+6.18%	-	-
08/06	1,186	1,204	1,181	1,204	+1.09%	198,000	-	+5.43%	-	-
08/05	1,200	1,207	1,186	1,191	+0.17%	282,400	-	+4.75%	-	-
08/04	1,209	1,211	1,187	1,189	-1.9%	329,200	-	+5.04%	-	-
08/03	1,208	1,216	1,185	1,212	-0.33%	359,800	-	+7.45%	-	-
07/31	1,178	1,230	1,170	1,216	+3.31%	701,300	-	+8.38%	-	-
07/30	1,142	1,189	1,126	1,177	+3.06%	789,600	-	+5.56%	-	-
07/29	1,136	1,142	1,126	1,142	+1.24%	223,700	-	+2.88%	-	-
07/28	1,140	1,141	1,126	1,128	-1.05%	218,800	-	+1.99%	-	-
07/27	1,141	1,145	1,129	1,140	+0.35%	179,100	-	+3.35%	-	-
07/24	1,131	1,140	1,125	1,136	-0.18%	240,800	-	+3.37%	-	-
07/23	1,145	1,157	1,132	1,138	-0.78%	233,000	-	+3.83%	-	-
07/22	1,141	1,159	1,138	1,147	+0.61%	294,000	-	+5.04%	-	-
07/21	1,141	1,149	1,135	1,140	-0.09%	328,200	-	+4.68%	-	-
07/17	1,154	1,161	1,127	1,141	-1.64%	559,300	-	+5.06%	-	-
07/16	1,162	1,169	1,152	1,160	-0.34%	526,400	-	+7.11%	-	-
07/15	1,140	1,166	1,140	1,164	+3.37%	529,000	-	+7.88%	-	-
07/14	1,120	1,134	1,118	1,126	+0.63%	246,300	-	+4.84%	-	-
07/13	1,124	1,134	1,118	1,119	0%	271,600	-	+4.48%	-	-
07/10	1,108	1,127	1,104	1,119	+1.54%	387,800	-	+4.78%	-	-
07/09	1,105	1,107	1,098	1,102	-0.54%	234,400	-	+3.47%	-	-
07/08	1,098	1,119	1,095	1,108	+1.19%	440,700	-	+4.23%	-	-
07/07	1,110	1,115	1,095	1,095	-0.99%	452,500	-	+3.2%	-	-
07/06	1,088	1,110	1,084	1,106	+2.41%	456,200	-	+4.54%	-	-
07/03	1,070	1,082	1,069	1,080	+0.65%	196,100	-	+2.27%	-	-
07/02	1,086	1,088	1,069	1,073	-0.56%	229,000	-	+1.8%	-	-
07/01	1,079	1,087	1,077	1,079	+0.47%	216,800	-	+2.57%	-	-
06/30	1,075	1,081	1,071	1,074	0%	212,800	-	+2.19%	-	-
06/29	1,063	1,074	1,060	1,074	+1.7%	248,900	-	+2.19%	-	-
06/26	1,061	1,069	1,053	1,056	-0.28%	261,300	-	+0.57%	-	-
06/25	1,045	1,064	1,044	1,059	+1.53%	217,500	-	+0.86%	-	-
06/24	1,042	1,055	1,042	1,043	0%	269,800	-	-0.57%	-	-
06/23	1,052	1,052	1,040	1,043	-0.67%	214,500	-	-0.57%	-	-
06/22	1,040	1,051	1,038	1,050	+0.96%	159,200	-	+0.1%	-	-
06/19	1,053	1,060	1,040	1,040	-1.33%	197,800	-	-0.76%	-	-
06/18	1,056	1,064	1,050	1,054	-0.19%	168,500	-	+0.48%	-	-
06/17	1,070	1,075	1,056	1,056	-0.75%	243,800	-	+0.67%	-	-
06/16	1,065	1,077	1,059	1,064	-0.47%	258,800	-	+1.33%	-	-
06/15	1,067	1,073	1,061	1,069	+1.14%	237,300	-	+1.91%	-	-
06/12	1,060	1,066	1,054	1,057	+0.19%	218,600	-	+0.86%	-	-
06/11	1,046	1,055	1,038	1,055	+0.67%	172,600	-	+0.76%	-	-
06/10	1,055	1,061	1,042	1,048	-0.29%	208,000	-	+0.19%	-	-
06/09	1,047	1,059	1,046	1,051	+0.96%	226,400	-	+0.48%	-	-
06/08	1,041	1,048	1,030	1,041	-1.23%	228,100	-	-0.48%	-	-
06/05	1,049	1,064	1,049	1,054	+0.96%	229,700	-	+0.76%	-	-
06/04	1,045	1,047	1,039	1,044	-0.38%	163,400	-	-0.1%	-	-
06/03	1,046	1,052	1,041	1,048	+0.48%	139,000	-	+0.38%	-	-
06/02	1,030	1,043	1,023	1,043	+0.87%	241,900	-	0%	-	-
06/01	1,035	1,039	1,024	1,034	-0.29%	213,300	-	-0.86%	-	-
05/29	1,038	1,048	1,037	1,037	-0.1%	169,400	-	-0.58%	-	-
05/28	1,051	1,051	1,032	1,038	-1.24%	220,400	-	-0.57%	-	-
05/27	1,053	1,056	1,046	1,051	-0.28%	215,400	-	+0.48%	-	-
05/26	1,053	1,065	1,049	1,054	-0.38%	230,300	-	+0.67%	-	-
05/25	1,063	1,064	1,052	1,058	-0.47%	248,200	-	+1.05%	-	-
05/22	1,040	1,064	1,035	1,063	+2.31%	319,300	-	+1.53%	-	-
05/21	1,038	1,049	1,038	1,039	+0.58%	170,600	-	-0.76%	-	-
05/20	1,036	1,038	1,022	1,033	-0.58%	283,500	-	-1.34%	-	-
05/19	1,040	1,048	1,033	1,039	+0.58%	243,700	-	-0.95%	-	-
05/18	1,058	1,062	1,033	1,033	-2.82%	323,100	-	-1.71%	-	-
05/15	1,064	1,075	1,054	1,063	+0.19%	269,600	-	+1.05%	-	-
05/14	1,054	1,063	1,052	1,061	0%	166,200	-	+0.86%	-	-
05/13	1,046	1,062	1,045	1,061	+1.24%	220,200	-	+0.95%	-	-
05/12	1,048	1,053	1,041	1,048	+0.38%	268,600	-	-0.19%	-	-
05/11	1,028	1,048	1,027	1,044	+1.26%	281,500	-	-0.57%	-	-
05/08	1,035	1,036	1,023	1,031	-0.39%	279,200	-	-1.62%	-	-
05/07	1,047	1,050	1,034	1,035	-1.15%	256,400	-	-1.15%	-	-
05/01	1,039	1,047	1,028	1,047	+0.19%	315,200	-	-0.1%	-	-
04/30	1,043	1,050	1,031	1,045	-0.29%	290,400	-	-0.38%	-	-

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	678 6/15	463 11/25	233,000 10/27	-	-	428億3545万 3/31
2011年 3月期	594 4/7	298 3/15	264,200 8/31	447億1750万	224億3403万	289億8758万 3/31
2012年 3月期	410 3/21	224 12/20 12/19	395,800 2/27	308億6562万	168億6316万	266億3145万 3/30
2013年 3月期	794 3/11	212 10/15	1,334,900 1/25	597億7390万	159億5978万	485億920万 3/29
2014年 3月期	1,020 1/10 1/9	560 6/27	3,623,300 9/19	687億4622万	421億5792万	560億8601万 3/31
2015年 3月期	1,524 3/24	665 5/21	12,361,300 3/18	1027億1495万	448億1984万	814億3704万 3/31
2016年 3月期	1,448 7/24	1,043 2/12	2,619,100 3/28	975億9268万	702億9638万	703億6337万 3/31
2017年 3月期	1,068 12/12	795 11/9	1,895,400 3/28	719億8134万	535億8161万	609億8166万 3/31
2018年 3月期	1,106 1/23	802 4/13	1,402,100 3/27	745億4247万	540億5340万	670億8800万 3/30
2019年 3月期	1,062 4/16	648 3/29	1,275,800 3/18	715億7695万	436億7407万	434億9401万 3/29
2020年 3月期	679 4/17	345 3/13	688,500 3/19	457億6341万	232億5240万	301億2631万 3/31
2021年 3月期	745 3/22	382 4/6	1,294,900 3/29	502億1170万	257億4613万	427億6449万 3/31
2022年 3月期	698 9/14	471 11/29	3,136,200 11/30	470億4398万	317億4458万	331億2566万 3/31
2023年 3月期	513 5/12 5/10 他2件	377 12/29	902,800 3/28	345億7530万	254億914万	279億7829万 3/31
2024年 3月期	1,185 3/25	396 6/1 5/31	10,163,100 9/21	798億6694万	266億8971万	711億6542万 3/29
2025年 3月期	1,147 7/16	795 8/5	1,439,300 3/27	773億580万	535億8161万	597億5357万 3/31
2026年 3月期	1,120 2/27	735 4/7	1,991,300 3/27	754億8605万	495億3772万	662億4421万 3/31
最新	1,294 2026/9/28		389,000	872億1335万

丸三証券（8613）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