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
10/01	2,111	2,111	2,090	2,110	-0.05%	600	-	+0.43%	-	-
09/30	2,126	2,126	2,065	2,111	+0.29%	900	-	+0.76%	-	-
09/29	2,161	2,161	2,061	2,105	-2.59%	2,100	-	+0.77%	-	-
09/28	2,132	2,168	2,100	2,161	-0.32%	3,300	-	+3.74%	-	-
09/25	2,110	2,178	2,090	2,168	+1.78%	5,700	-	+4.53%	-	-
09/24	2,085	2,130	2,070	2,130	+2.16%	4,000	-	+3.1%	-	-
09/18	2,119	2,119	2,078	2,085	+0.05%	1,400	-	+1.26%	-	-
09/17	2,089	2,089	2,079	2,084	0%	600	-	+1.46%	-	-
09/16	2,091	2,141	2,084	2,084	-1.19%	1,500	-	+1.71%	-	-
09/15	2,111	2,120	2,079	2,109	-0.09%	1,000	-	+3.13%	-	-
09/14	2,100	2,111	2,100	2,111	+0.86%	800	-	+3.58%	-	-
09/11	2,070	2,099	2,068	2,093	-0.29%	1,400	-	+3%	-	-
09/10	2,116	2,116	2,091	2,099	-0.85%	700	-	+3.6%	-	-
09/09	2,100	2,117	2,100	2,117	+0.71%	400	-	+4.75%	-	-
09/08	2,112	2,115	2,102	2,102	-1.13%	1,700	-	+4.37%	-	-
09/07	2,125	2,130	2,108	2,126	+0.05%	1,300	-	+5.82%	-	-
09/04	2,095	2,160	2,095	2,125	+0.81%	1,500	-	+6.09%	-	-
09/03	2,159	2,176	2,095	2,108	+1.93%	5,200	-	+5.66%	-	-
09/02	2,100	2,120	2,035	2,068	-1.52%	4,300	-	+3.97%	-	-
09/01	2,105	2,133	2,075	2,100	-1.32%	2,400	-	+5.74%	-	-
08/31	2,175	2,199	2,124	2,128	-4.19%	9,500	-	+7.31%	-	-
08/28	2,031	2,221	2,031	2,221	+9.68%	16,400	-	+12.29%	-	-
08/27	2,030	2,037	1,999	2,025	+2.38%	6,100	-	+2.9%	-	-
08/26	2,000	2,020	1,978	1,978	-0.1%	3,700	-	+0.61%	-	-
08/25	1,960	2,000	1,960	1,980	+1.07%	4,000	-	+0.81%	-	-
08/24	1,953	1,959	1,953	1,959	+0.46%	900	-	+0.05%	-	-
08/21	1,963	1,963	1,948	1,950	-0.26%	2,400	-	-0.31%	-	-
08/20	1,952	1,967	1,952	1,955	+0.05%	1,000	-	+0.05%	-	-
08/19	1,967	1,967	1,954	1,954	-0.56%	2,200	-	+0.15%	-	-
08/18	1,959	1,965	1,952	1,965	+0.77%	4,900	-	+0.98%	-	-
08/17	1,976	1,976	1,950	1,950	-0.71%	8,300	-	+0.46%	-	-
08/14	1,965	1,970	1,958	1,964	-0.05%	7,400	-	+1.45%	-	-
08/13	1,973	1,975	1,951	1,965	+0.2%	3,900	-	+1.81%	-	-
08/12	1,960	1,982	1,957	1,961	+0.51%	5,100	-	+1.98%	-	-
08/10	1,979	1,979	1,950	1,951	-0.05%	3,000	-	+1.77%	-	-
08/07	1,952	1,955	1,952	1,952	0%	700	-	+2.2%	-	-
08/06	1,957	1,959	1,935	1,952	-0.26%	1,300	-	+2.57%	-	-
08/05	1,950	1,958	1,934	1,957	+0.67%	1,800	-	+3.27%	-	-
08/04	1,935	1,963	1,931	1,944	-2.51%	10,400	-	+3.02%	-	-
08/03	1,980	2,061	1,964	1,994	+0.96%	15,900	-	+6.12%	-	-
07/31	1,935	1,994	1,935	1,975	+2.54%	2,000	-	+5.67%	-	-
07/30	1,953	1,955	1,921	1,926	-1.38%	4,100	-	+3.55%	-	-
07/29	1,990	1,990	1,853	1,953	-2.06%	6,800	-	+5.4%	-	-
07/28	2,030	2,030	1,994	1,994	-1.77%	3,200	-	+8.08%	-	-
07/27	2,000	2,035	1,989	2,030	+2.16%	8,800	-	+10.69%	-	-
07/24	1,981	1,989	1,951	1,987	+0.1%	2,800	-	+9%	-	-
07/23	1,962	1,985	1,951	1,985	+1.22%	2,700	-	+9.49%	-	-
07/22	1,962	1,962	1,940	1,961	+1.87%	3,800	-	+8.76%	-	-
07/21	1,880	1,944	1,855	1,925	+3.89%	3,600	-	+7.36%	-	-
07/17	1,919	1,919	1,844	1,853	-1.96%	3,600	-	+3.81%	-	-
07/16	1,902	1,944	1,890	1,890	-1%	4,000	-	+6.18%	-	-
07/15	1,880	1,930	1,876	1,909	+1.81%	7,100	-	+7.61%	-	-
07/14	1,838	1,896	1,838	1,875	+1.9%	8,800	-	+6.11%	-	-
07/13	1,849	1,865	1,830	1,840	-0.16%	8,300	-	+4.49%	-	-
07/10	1,827	1,845	1,827	1,843	+1.26%	1,900	-	+4.95%	-	-
07/09	1,820	1,820	1,786	1,820	+1.11%	1,200	-	+3.94%	-	-
07/08	1,808	1,819	1,800	1,800	-0.44%	1,300	-	+3.03%	-	-
07/07	1,798	1,808	1,780	1,808	+1.01%	1,900	-	+3.67%	-	-
07/06	1,780	1,795	1,777	1,790	+0.56%	1,200	-	+2.87%	-	-
07/03	1,788	1,788	1,772	1,780	+0.28%	1,000	-	+2.42%	-	-
07/02	1,761	1,800	1,761	1,775	+0.85%	2,000	-	+2.19%	-	-
07/01	1,760	1,760	1,760	1,760	+0.57%	700	-	+1.32%	-	-
06/30	1,752	1,752	1,750	1,750	0%	600	-	+0.75%	-	-
06/29	1,769	1,770	1,750	1,750	0%	1,200	-	+0.75%	-	-
06/26	1,737	1,776	1,737	1,750	0%	600	-	+0.69%	-	-
06/25	1,801	1,801	1,750	1,750	+0.57%	4,300	-	+0.69%	-	-
06/24	1,750	1,750	1,740	1,740	-0.57%	700	-	+0.17%	-	-
06/23	1,740	1,750	1,732	1,750	+0.57%	1,300	-	+0.75%	-	-
06/22	1,747	1,747	1,740	1,740	-0.29%	1,100	-	+0.17%	-	-
06/19	1,746	1,746	1,732	1,745	+0.23%	800	-	+0.46%	-	-
06/18	1,743	1,743	1,728	1,741	+1.16%	600	-	+0.23%	-	-
06/17	1,716	1,721	1,708	1,721	+0.29%	1,900	-	-0.92%	-	-
06/16	1,716	1,724	1,712	1,716	-0.41%	800	-	-1.32%	-	-
06/15	1,746	1,747	1,723	1,723	-1.2%	1,300	-	-1.09%	-	-
06/12	1,743	1,744	1,725	1,744	+0.17%	1,000	-	+0.06%	-	-
06/11	1,730	1,743	1,725	1,741	+0.99%	1,100	-	-0.17%	-	-
06/10	1,728	1,730	1,724	1,724	+0.35%	400	-	-1.2%	-	-
06/09	1,744	1,744	1,718	1,718	+0.35%	1,600	-	-1.6%	-	-
06/08	1,701	1,716	1,701	1,712	-0.52%	2,400	-	-2.12%	-	-
06/05	1,708	1,721	1,708	1,721	-0.41%	1,300	-	-1.71%	-	-
06/04	1,710	1,731	1,710	1,728	+0.7%	1,800	-	-1.43%	-	-
06/03	1,711	1,716	1,708	1,716	+0.29%	2,200	-	-2.17%	-	-
06/02	1,736	1,736	1,707	1,711	-1.5%	1,700	-	-2.51%	-	-
06/01	1,746	1,746	1,737	1,737	-0.8%	600	-	-1.19%	-	-
05/29	1,775	1,775	1,745	1,751	-1.35%	1,600	-	-0.45%	-	-
05/28	1,775	1,778	1,762	1,775	+0.68%	5,700	-	+0.85%	-	-
05/27	1,770	1,770	1,752	1,763	-0.4%	700	-	+0.11%	-	-
05/26	1,754	1,778	1,746	1,770	+0.4%	4,300	-	+0.45%	-	-
05/25	1,766	1,773	1,749	1,763	+0.97%	4,400	-	-0.06%	-	-
05/22	1,751	1,758	1,739	1,746	+0.46%	1,600	-	-1.08%	-	-
05/21	1,736	1,751	1,732	1,738	-0.11%	900	-	-1.64%	-	-
05/20	1,740	1,749	1,740	1,740	-0.63%	700	-	-1.69%	-	-
05/19	1,725	1,751	1,725	1,751	+0.86%	2,000	-	-1.19%	-	-
05/18	1,746	1,751	1,736	1,736	-0.52%	2,000	-	-2.2%	-	-
05/15	1,744	1,770	1,743	1,745	-0.06%	2,600	-	-1.75%	-	-
05/14	1,755	1,755	1,746	1,746	-0.51%	1,800	-	-1.74%	-	-
05/13	1,751	1,757	1,751	1,755	-1.63%	500	-	-1.24%	-	-
05/12	1,782	1,784	1,755	1,784	+1.65%	2,800	-	+0.39%	-	-
05/11	1,784	1,785	1,755	1,755	-0.79%	2,700	-	-1.13%	-	-
05/08	1,764	1,770	1,746	1,769	+0.28%	6,600	-	-0.34%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2007年 3月期	6,600 660 4/10	2,520 252 1/17	115,700 1,157,000 6/7	-	-	+19.84% 3/1	-26% 6/7
2008年 3月期	2,800 280 4/12 280 4/10	1,290 129 10/1	45,200 452,000 10/9	-	-	+22.91% 11/1	-25.52% 8/23
2009年 3月期	2,170 217 4/8	400 40 10/7	46,600 466,000 9/24	-	-	+22% 10/31	-38.71% 9/24
2010年 3月期	770 77 6/15	330 33 11/19	101,000 1,010,000 2/25	-	-	+34.05% 6/15	-30.61% 11/19
2011年 3月期	700 70 4/21 70 4/16	310 31 3/17	42,700 427,000 3/16	14億91万	6億2040万	+9.1% 11/10	-40.81% 3/15
2012年 3月期	1,080 108 3/14	410 41 5/30 41 5/27 他4件	474,900 4,749,000 3/14	21億6140万	8億2053万	+35.67% 2/29	-13.32% 5/7
2013年 3月期	3,500 350 3/27	600 60 6/4 60 5/15	176,100 1,761,000 1/4	70億455万	12億78万	+73.23% 1/4	-28.15% 5/16
2014年 3月期	3,330 333 4/5	1,510 151 6/27	167,700 1,677,000 12/30	66億6432万	30億2196万	+25.19% 1/6	-28.68% 6/7
2015年 3月期	2,450 245 2/20	1,560 156 5/21	149,100 1,491,000 9/19	99億527万	63億703万	+19.98% 11/4	-12.38% 10/17
2016年 3月期	2,250 225 4/23	1,260 126 2/12	39,300 393,000 7/30	90億9668万	50億9414万	+3.02% 7/30	-14.28% 1/21
2017年 3月期	1,740 174 12/8	900 90 6/24	30,100 301,000 12/8	70億3476万	36億3867万	+37.94% 12/7	-16.49% 6/24
2018年 3月期	1,640 164 1/24	1,140 114 4/12	59,100 591,000 10/16	66億3047万	46億898万	+11.69% 10/16	-13.26% 2/6
2019年 3月期	1,420 142 4/18	850 12/26 12/25	59,400 594,000 4/18	57億4101万	34億3652万	+9.5% 1/30	-24.29% 12/25
2020年 3月期	1,046 4/18	694 3/13	24,500 12/26	42億2894万	28億582万	+4.34% 6/25	-24.13% 3/13
2021年 3月期	1,343 3/23	720 4/6	31,800 10/22	54億2970万	29億1093万	+15% 2/22	-4.01% 8/6
2022年 3月期	1,682 1/31	1,151 4/14	33,100 3/9	68億27万	46億5345万	+11.7% 1/28	-12.26% 3/10
2023年 3月期	1,462 4/4	1,280 6/17	4,800 2/15	59億1082万	51億7500万	+4.1% 7/11	-4.99% 6/24
2024年 3月期	1,947 3/25	1,261 5/23	288,100 3/25	78億7166万	50億9818万	+19.64% 3/25	-4.62% 5/22
2025年 3月期	1,770 4/30	1,227 8/6	65,400 4/24	71億5605万	49億6072万	+13.18% 1/6	-17.33% 8/6
2026年 3月期	1,899 3/25	1,420 4/7	64,800 3/24	76億7760万	57億4101万	+5.76% 8/13	-3.74% 3/9
最新	2,110 2026/10/1		600	85億3066万		+0.43% 2,101

年間値上がり率

2005/12/30 vs 2004/12/30: 38%（1.38倍）
2006/12/29 vs 2005/12/30: -50%（0.5倍）
2007/12/28 vs 2006/12/29: -32%（0.68倍）
2008/12/30 vs 2007/12/28: -75%（0.25倍）
2009/12/30 vs 2008/12/30: 0%（1倍）
2010/12/30 vs 2009/12/30: 27%（1.27倍）
2011/12/30 vs 2010/12/30: -16%（0.84倍）
2012/12/28 vs 2011/12/30: 138%（2.38倍）
2013/12/30 vs 2012/12/28: 155%（2.55倍）
2014/12/30 vs 2013/12/30: -30%（0.7倍）
2015/12/30 vs 2014/12/30: -18%（0.82倍）
2016/12/30 vs 2015/12/30: -14%（0.86倍）
2017/12/29 vs 2016/12/30: -5%（0.95倍）
2018/12/28 vs 2017/12/29: -31%（0.69倍）
2019/12/30 vs 2018/12/28: 5%（1.05倍）
2020/12/30 vs 2019/12/30: -9%（0.91倍）
2021/12/30 vs 2020/12/30: 56%（1.56倍）
2022/12/30 vs 2021/12/30: 1%（1.01倍）
2023/12/29 vs 2022/12/30: -3%（0.97倍）
2024/12/30 vs 2023/12/29: 5%（1.05倍）
2025/12/30 vs 2024/12/30: 18%（1.18倍）
2026/10/01 vs 2025/12/30: 26%（1.26倍）
過去安値 310円（2011/03/17）: 581%（6.81倍）
2,110円（10/1）

丸八証券（8700）の株価チャート

株価

10/1

乖離率

2026/05/08～2026/10/01

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート