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
10/02	1,650	1,655	1,593	1,601	-4.02%	241,000	-	-5.82%	-	-
10/01	1,664	1,676	1,637	1,668	+0.3%	156,500	-	-2.11%	-	-
09/30	1,632	1,673	1,608	1,663	+2.34%	155,600	-	-2.52%	-	-
09/29	1,675	1,675	1,622	1,625	-5.08%	189,300	-	-4.8%	-	-
09/28	1,704	1,725	1,686	1,712	+0.12%	196,700	-	+0.06%	-	-
09/25	1,685	1,710	1,676	1,710	+2.09%	176,500	-	+0.06%	-	-
09/24	1,691	1,704	1,672	1,675	-0.65%	185,100	-	-1.82%	-	-
09/18	1,700	1,703	1,652	1,686	+0.12%	193,300	-	-1.11%	-	-
09/17	1,699	1,717	1,671	1,684	+0.72%	144,200	-	-1.17%	-	-
09/16	1,716	1,740	1,668	1,672	-2.28%	233,100	-	-1.76%	-	-
09/15	1,699	1,716	1,685	1,711	-0.12%	96,200	-	+0.82%	-	-
09/14	1,685	1,720	1,683	1,713	+0.82%	90,600	-	+1.24%	-	-
09/11	1,680	1,712	1,655	1,699	-0.59%	123,600	-	+0.77%	-	-
09/10	1,696	1,715	1,687	1,709	+0.95%	96,400	-	+1.67%	-	-
09/09	1,708	1,723	1,689	1,693	-1.8%	111,700	-	+1.14%	-	-
09/08	1,735	1,788	1,716	1,724	-1.65%	121,100	-	+3.42%	-	-
09/07	1,732	1,763	1,725	1,753	+1.21%	102,000	-	+5.6%	-	-
09/04	1,706	1,745	1,695	1,732	+2.12%	106,700	-	+4.84%	-	-
09/03	1,671	1,715	1,650	1,696	+2.42%	164,700	-	+3.16%	-	-
09/02	1,723	1,723	1,655	1,656	-5.05%	202,700	-	+1.28%	-	-
09/01	1,735	1,773	1,718	1,744	+0.17%	181,900	-	+7.06%	-	-
08/31	1,777	1,791	1,731	1,741	-2.68%	164,900	-	+7.4%	-	-
08/28	1,719	1,797	1,711	1,789	+3.65%	183,000	-	+10.91%	-	-
08/27	1,735	1,768	1,723	1,726	-0.06%	149,000	-	+7.54%	-	-
08/26	1,700	1,737	1,693	1,727	+2.01%	123,500	-	+8.01%	-	-
08/25	1,714	1,715	1,668	1,693	-0.7%	149,900	-	+6.41%	-	-
08/24	1,707	1,711	1,683	1,705	0%	126,700	-	+7.64%	-	-
08/21	1,687	1,735	1,678	1,705	-0.76%	136,200	-	+8.05%	-	-
08/20	1,702	1,718	1,664	1,718	+2.57%	141,300	-	+9.08%	-	-
08/19	1,632	1,704	1,604	1,675	+2.63%	236,500	-	+6.96%	-	-
08/18	1,639	1,655	1,632	1,632	-0.43%	96,700	-	+4.68%	-	-
08/17	1,650	1,668	1,634	1,639	-0.85%	96,800	-	+5.54%	-	-
08/14	1,629	1,677	1,616	1,653	+1.1%	120,300	-	+6.99%	-	-
08/13	1,574	1,635	1,574	1,635	+4.47%	139,100	-	+6.38%	-	-
08/12	1,597	1,597	1,549	1,565	-0.57%	83,300	-	+2.29%	-	-
08/10	1,577	1,588	1,558	1,574	+0.83%	83,600	-	+3.15%	-	-
08/07	1,555	1,572	1,543	1,561	-1.89%	118,400	-	+2.7%	-	-
08/06	1,524	1,603	1,523	1,591	+4.74%	152,800	-	+5.02%	-	-
08/05	1,550	1,559	1,518	1,519	-0.72%	111,000	-	+0.8%	-	-
08/04	1,544	1,567	1,526	1,530	-0.91%	133,200	-	+1.8%	-	-
08/03	1,528	1,567	1,512	1,544	-0.9%	165,500	-	+3.07%	-	-
07/31	1,536	1,599	1,465	1,558	+2.16%	239,900	-	+4.49%	-	-
07/30	1,441	1,536	1,423	1,525	+3.81%	384,900	-	+2.83%	-	-
07/29	1,508	1,514	1,425	1,469	-1.87%	217,000	-	-0.41%	-	-
07/28	1,545	1,549	1,488	1,497	-3.42%	151,800	-	+1.84%	-	-
07/27	1,573	1,582	1,546	1,550	0%	107,400	-	+5.8%	-	-
07/24	1,543	1,573	1,536	1,550	-2.08%	133,200	-	+6.38%	-	-
07/23	1,563	1,601	1,561	1,583	+0.89%	80,200	-	+9.17%	-	-
07/22	1,560	1,583	1,544	1,569	+1.42%	120,600	-	+8.88%	-	-
07/21	1,504	1,556	1,498	1,547	+3.06%	135,800	-	+7.88%	-	-
07/17	1,534	1,539	1,466	1,501	-3.97%	163,000	-	+5.19%	-	-
07/16	1,614	1,679	1,494	1,563	-4.11%	445,700	-	+9.99%	-	-
07/15	1,510	1,630	1,494	1,630	+8.88%	251,000	-	+15.6%	-	-
07/14	1,492	1,506	1,478	1,497	+0.81%	80,600	-	+7.23%	-	-
07/13	1,495	1,508	1,480	1,485	+0.41%	96,600	-	+7.14%	-	-
07/10	1,458	1,496	1,449	1,479	+2.07%	93,300	-	+7.41%	-	-
07/09	1,461	1,461	1,432	1,449	-0.82%	71,700	-	+5.84%	-	-
07/08	1,450	1,478	1,438	1,461	+0.76%	105,200	-	+7.27%	-	-
07/07	1,470	1,490	1,444	1,450	-1.36%	87,000	-	+6.93%	-	-
07/06	1,440	1,473	1,438	1,470	+2.87%	123,000	-	+8.97%	-	-
07/03	1,430	1,439	1,410	1,429	+0.49%	57,800	-	+6.56%	-	-
07/02	1,417	1,455	1,416	1,422	+0.85%	88,600	-	+6.44%	-	-
07/01	1,407	1,416	1,396	1,410	+0.36%	50,300	-	+6.02%	-	-
06/30	1,400	1,426	1,384	1,405	+0.36%	167,800	-	+6.2%	-	-
06/29	1,385	1,400	1,366	1,400	+2.34%	110,500	-	+6.38%	-	-
06/26	1,370	1,405	1,367	1,368	-0.15%	100,500	-	+4.43%	-	-
06/25	1,350	1,373	1,341	1,370	+3.24%	92,500	-	+4.98%	-	-
06/24	1,344	1,364	1,315	1,327	-0.9%	86,800	-	+2.08%	-	-
06/23	1,372	1,373	1,337	1,339	-2.26%	94,200	-	+3.32%	-	-
06/22	1,360	1,382	1,355	1,370	+0.59%	79,400	-	+5.96%	-	-
06/19	1,364	1,369	1,341	1,362	+0.74%	134,100	-	+5.66%	-	-
06/18	1,365	1,377	1,345	1,352	-0.95%	94,600	-	+5.13%	-	-
06/17	1,378	1,403	1,354	1,365	-1.73%	131,700	-	+6.39%	-	-
06/16	1,370	1,389	1,351	1,389	-0.22%	122,200	-	+8.35%	-	-
06/15	1,370	1,399	1,367	1,392	+3.57%	174,600	-	+9.01%	-	-
06/12	1,319	1,363	1,310	1,344	+3.86%	328,400	-	+5.66%	-	-
06/11	1,268	1,299	1,247	1,294	+1.89%	129,500	-	+1.97%	-	-
06/10	1,257	1,290	1,257	1,270	+1.03%	85,400	-	+0.08%	-	-
06/09	1,251	1,281	1,250	1,257	+0.48%	75,900	-	-1.02%	-	-
06/08	1,250	1,290	1,230	1,251	-2.95%	162,900	-	-1.65%	-	-
06/05	1,290	1,318	1,289	1,289	+1.66%	90,500	-	+0.7%	-	-
06/04	1,276	1,292	1,268	1,268	-2.91%	101,300	-	-1.17%	-	-
06/03	1,276	1,308	1,264	1,306	+2.92%	98,900	-	+1.4%	-	-
06/02	1,266	1,273	1,237	1,269	-1.01%	135,700	-	-1.93%	-	-
06/01	1,298	1,298	1,270	1,282	-1%	123,900	-	-1.54%	-	-
05/29	1,282	1,320	1,266	1,295	+1.33%	175,000	-	-1.22%	-	-
05/28	1,239	1,285	1,212	1,278	+3.73%	225,800	-	-3.11%	-	-
05/27	1,233	1,250	1,226	1,232	-0.56%	83,700	-	-7.3%	-	-
05/26	1,237	1,244	1,222	1,239	-0.24%	66,400	-	-7.61%	-	-
05/25	1,256	1,256	1,221	1,242	+0.08%	102,800	-	-8.2%	-	-
05/22	1,250	1,259	1,233	1,241	-0.56%	58,800	-	-9.02%	-	-
05/21	1,248	1,267	1,242	1,248	+1.46%	98,600	-	-9.24%	-	-
05/20	1,275	1,275	1,225	1,230	-3.15%	100,200	-	-11.32%	-	-
05/19	1,260	1,293	1,260	1,270	+1.28%	131,900	-	-9.22%	-	-
05/18	1,286	1,286	1,251	1,254	-2.34%	77,500	-	-11.13%	-	-
05/15	1,320	1,320	1,271	1,284	-0.77%	109,100	-	-9.64%	-	-
05/14	1,323	1,332	1,294	1,294	-2.19%	108,500	-	-9.51%	-	-
05/13	1,278	1,333	1,275	1,323	+3.93%	158,000	-	-8%	-	-
05/12	1,281	1,291	1,263	1,273	-0.39%	113,800	-	-11.9%	-	-
05/11	1,270	1,286	1,267	1,278	+0.63%	110,600	-	-12.23%	-	-

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	944 6/12	432 4/1	368,300 4/3	-	-	283億9140万 3/31
2011年 3月期	693 4/26	416 3/15	146,800 5/25	307億9068万	184億8329万	251億351万 3/31
2012年 3月期	645 3/21	327 12/29	432,500 2/27	286億5799万	145億2893万	258億5884万 3/30
2013年 3月期	1,149 3/15	361 6/5 6/4	1,109,900 3/21	510億5121万	160億3959万	443億8656万 3/29
2014年 3月期	1,770 12/30	851 4/2	2,053,800 4/17	786億4287万	378億1078万	600億1589万 3/31
2015年 3月期	1,476 6/23	1,119 10/17 10/16	990,700 11/4	655億8072万	497億1872万	573億8782万 3/31
2016年 3月期	1,368 4/15	902 8/25	985,700 9/18	607億8213万	400億7711万	418億3495万 3/31
2017年 3月期	997 4/14	670 6/28	652,000 12/12	442億9809万	297億6902万	357億7943万 3/31
2018年 3月期	1,508 1/24 1/23	814 4/13	1,024,800 10/18	670億253万	361億6714万	532億4427万 3/30
2019年 3月期	1,368 4/27	736 12/25	490,300 4/18	607億8213万	327億150万	324億3324万 3/29
2020年 3月期	832 4/4	402 3/13	446,700 3/27	369億6691万	170億5741万	160億5483万 3/31
2021年 3月期	685 3/22	381 7/31	1,046,900 5/29	290億6549万	161億6635万	221億6773万 3/31
2022年 3月期	739 9/16	555 6/21	715,600 9/15	313億5679万	235億4941万	223億4818万 3/31
2023年 3月期	674 6/28	550 5/12	635,400 5/16	272億5075万	233億3726万	204億2682万 3/31
2024年 3月期	886 3/21	566 6/1	758,000 3/19	336億720万	228億8416万	286億9672万 3/29
2025年 3月期	1,058 12/5	605 8/5	1,078,200 10/31	401億3140万	229億4848万	239億8769万 3/31
2026年 3月期	1,522 2/27	593 4/7	897,900 1/22	577億3156万	224億9331万	464億7182万 3/31
最新	1,601 2026/10/2		241,000	607億2814万

いちよし証券（8624）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート