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
09/11	1,380	1,423	1,363	1,405	+0.14%	72,600	415億179万	+2.63%	7.72	1.8
09/10	1,396	1,417	1,383	1,403	+0.43%	48,000	414億4272万	+2.78%	7.71	1.8
09/09	1,415	1,424	1,397	1,397	-1.48%	64,800	412億6548万	+2.57%	7.68	1.79
09/08	1,435	1,451	1,412	1,418	-1.66%	119,000	418億8580万	+4.34%	7.79	1.82
09/07	1,420	1,458	1,417	1,442	+1.55%	135,800	425億9472万	+6.42%	7.93	1.85
09/04	1,364	1,428	1,364	1,420	+5.34%	240,200	419億4487万	+5.42%	7.8	1.82
09/03	1,328	1,369	1,328	1,348	+0.15%	126,800	398億1809万	+0.75%	7.41	1.73
09/02	1,350	1,359	1,314	1,346	-2.46%	150,500	397億5901万	+0.98%	7.4	1.73
09/01	1,383	1,411	1,371	1,380	-0.58%	71,200	407億6333万	+3.84%	7.58	1.77
08/31	1,376	1,394	1,351	1,388	-0.79%	79,000	409億9964万	+4.75%	7.63	1.78
08/28	1,403	1,412	1,386	1,399	-0.07%	78,600	413億2456万	+5.98%	7.69	1.8
08/27	1,404	1,435	1,386	1,400	0%	91,200	413億5410万	+6.38%	7.69	1.8
08/26	1,375	1,409	1,357	1,400	+1.97%	117,400	413億5410万	+6.87%	7.69	1.8
08/25	1,362	1,378	1,348	1,373	+0.81%	54,600	405億5656万	+5.21%	7.55	1.76
08/24	1,389	1,389	1,352	1,362	-1.52%	41,200	402億3163万	+4.77%	7.49	1.75
08/21	1,349	1,390	1,345	1,383	+1.69%	116,400	408億5194万	+6.63%	7.6	1.78
08/20	1,304	1,360	1,295	1,360	+4.37%	82,000	401億7255万	+5.1%	7.47	1.75
08/19	1,315	1,320	1,295	1,303	-0.91%	95,200	384億8885万	+0.93%	7.16	1.67
08/18	1,340	1,351	1,308	1,315	-1.87%	50,300	388億4332万	+2.1%	7.23	1.69
08/17	1,348	1,353	1,328	1,340	-0.81%	71,900	395億8178万	+4.28%	7.36	1.72
08/14	1,339	1,369	1,334	1,351	+1.12%	74,000	399億671万	+5.55%	7.42	1.74
08/13	1,324	1,340	1,323	1,336	+1.37%	36,300	394億6363万	+4.78%	7.34	1.72
08/12	1,340	1,340	1,308	1,318	-0.9%	57,800	389億3193万	+3.7%	7.24	1.69
08/10	1,300	1,345	1,292	1,330	+2.54%	94,800	392億8640万	+4.72%	7.31	1.71
08/07	1,320	1,320	1,280	1,297	-1.97%	77,900	383億1162万	+2.37%	7.13	1.67
08/06	1,329	1,348	1,323	1,323	-0.45%	48,600	390億7962万	+4.67%	7.27	1.7
08/05	1,304	1,340	1,304	1,329	+1.92%	70,700	392億5686万	+5.48%	7.3	1.71
08/04	1,305	1,318	1,292	1,304	-1.58%	102,900	385億1839万	+3.99%	7.17	1.67
08/03	1,285	1,332	1,255	1,325	+6.26%	284,800	391億3870万	+6.26%	7.28	1.7
07/31	1,245	1,260	1,225	1,247	+3.66%	137,900	368億3469万	+0.56%	6.85	1.6
07/30	1,198	1,226	1,172	1,203	-0.5%	100,900	355億3499万	-2.83%	6.61	1.55
07/29	1,250	1,250	1,196	1,209	-2.66%	98,000	357億1222万	-2.18%	6.64	1.55
07/28	1,280	1,280	1,228	1,242	-2.97%	82,800	366億8699万	+0.49%	6.83	1.6
07/27	1,287	1,292	1,248	1,280	+0.63%	81,700	378億946万	+3.64%	7.03	1.64
07/24	1,281	1,288	1,259	1,272	-2%	60,300	375億7315万	+3.41%	6.99	1.63
07/23	1,244	1,302	1,241	1,298	+3.67%	98,600	383億4116万	+5.87%	7.13	1.67
07/22	1,241	1,277	1,241	1,252	-1.34%	99,500	369億8238万	+2.54%	6.88	1.61
07/21	1,251	1,270	1,245	1,269	+2.17%	70,800	374億8454万	+4.27%	6.97	1.63
07/17	1,276	1,294	1,225	1,242	-4.02%	151,900	366億8699万	+2.39%	6.83	1.6
07/16	1,308	1,312	1,286	1,294	-1.37%	71,100	382億2300万	+7.03%	7.11	1.66
07/15	1,279	1,314	1,274	1,312	+2.98%	123,100	387億5470万	+9.15%	7.21	1.69
07/14	1,238	1,281	1,227	1,274	+3.49%	100,000	376億3223万	+6.79%	7	1.64
07/13	1,254	1,272	1,231	1,231	-1.2%	47,200	363億6207万	+3.62%	6.77	1.58
07/10	1,226	1,258	1,225	1,246	+1.88%	32,900	368億515万	+5.24%	6.85	1.6
07/09	1,222	1,228	1,206	1,223	+0.08%	30,500	361億2576万	+3.73%	6.72	1.57
07/08	1,250	1,250	1,213	1,222	-1.85%	76,900	360億9622万	+4%	6.72	1.57
07/07	1,270	1,298	1,241	1,245	-1.97%	117,500	367億7561万	+6.14%	6.84	1.6
07/06	1,271	1,286	1,217	1,270	+0.08%	76,200	375億1408万	+8.45%	6.98	1.63
07/03	1,224	1,269	1,215	1,269	+3.59%	104,500	374億8454万	+8.65%	6.97	1.63
07/02	1,213	1,249	1,210	1,225	+1.41%	118,400	361億8484万	+5.15%	6.73	1.57
07/01	1,183	1,228	1,182	1,208	+2.37%	80,300	356億8268万	+3.96%	6.64	1.55
06/30	1,145	1,191	1,127	1,180	+3.06%	94,300	348億5560万	+1.81%	6.49	1.51
06/29	1,153	1,172	1,116	1,145	-0.35%	99,600	338億2175万	-1.12%	6.29	1.47
06/26	1,178	1,178	1,139	1,149	-3.36%	62,300	339億3990万	-0.78%	6.31	1.47
06/25	1,180	1,193	1,155	1,189	+2.41%	56,000	351億2145万	+2.68%	6.53	1.53
06/24	1,192	1,208	1,149	1,161	-3.49%	100,200	342億9436万	+0.43%	6.38	1.49
06/23	1,228	1,239	1,198	1,203	-1.15%	86,000	355億3499万	+4.25%	6.61	1.54
06/22	1,164	1,221	1,155	1,217	+4.82%	130,500	359億4853万	+5.73%	6.69	1.56
06/19	1,165	1,172	1,153	1,161	-0.68%	94,700	342億9436万	+1.13%	6.38	1.49
06/18	1,170	1,198	1,168	1,169	+1.04%	116,400	345億3067万	+1.74%	6.42	1.5
06/17	1,146	1,175	1,145	1,157	+0.35%	87,800	341億7621万	+0.7%	6.36	1.49
06/16	1,166	1,166	1,137	1,153	-1.54%	69,200	340億5805万	+0.17%	6.34	1.48
06/15	1,158	1,191	1,158	1,171	+1.47%	145,000	345億8975万	+1.56%	6.44	1.5
06/12	1,123	1,158	1,113	1,154	+4.34%	124,700	340億8759万	-0.17%	6.34	1.48
06/11	1,084	1,111	1,050	1,106	+0.64%	144,700	326億6974万	-4.57%	6.08	1.42
06/10	1,140	1,140	1,091	1,099	-3.6%	107,300	324億6297万	-5.42%	6.04	1.41
06/09	1,147	1,179	1,130	1,140	+1.24%	90,800	336億7405万	-1.98%	6.27	1.46
06/08	1,110	1,137	1,103	1,126	-1.05%	97,100	332億6051万	-2.85%	6.19	1.45
06/05	1,113	1,147	1,111	1,138	+2.71%	111,300	336億1498万	-1.73%	6.25	1.46
06/04	1,162	1,162	1,105	1,108	-5.94%	132,100	327億2882万	-3.9%	6.09	1.42
06/03	1,195	1,210	1,174	1,178	-0.93%	69,100	347億9652万	+2.43%	6.47	1.51
06/02	1,200	1,200	1,158	1,189	-1.74%	99,800	351億2145万	+3.93%	6.53	1.53
06/01	1,195	1,220	1,186	1,210	+1.42%	98,800	357億4176万	+6.23%	6.65	1.55
05/29	1,153	1,206	1,148	1,193	+3.92%	121,400	352億3960万	+5.3%	6.56	1.53
05/28	1,142	1,151	1,121	1,148	+0.79%	50,100	339億1036万	+1.86%	6.31	1.47
05/27	1,161	1,166	1,136	1,139	-1.73%	80,000	336億4451万	+1.42%	6.26	1.46
05/26	1,140	1,164	1,117	1,159	+2.2%	96,600	342億3529万	+3.48%	6.37	1.49
05/25	1,135	1,152	1,129	1,134	-0.44%	47,300	334億9682万	+1.7%	6.23	1.46
05/22	1,134	1,141	1,117	1,139	0%	52,300	336億4451万	+2.52%	6.26	1.46
05/21	1,125	1,147	1,120	1,139	+1.79%	76,000	336億4451万	+2.89%	6.26	1.46
05/20	1,126	1,126	1,087	1,119	-1.32%	123,000	330億5374万	+1.36%	6.15	1.44
05/19	1,152	1,180	1,131	1,134	-1.05%	76,200	334億9682万	+3%	6.23	1.46
05/18	1,170	1,174	1,135	1,146	-1.97%	97,700	338億5128万	+4.28%	6.3	1.47
05/15	1,172	1,205	1,151	1,169	-0.17%	139,200	345億3067万	+6.76%	6.42	1.5
05/14	1,210	1,210	1,169	1,171	-3.78%	114,500	345億8975万	+7.43%	6.44	1.5
05/13	1,198	1,222	1,174	1,217	+0.58%	160,400	359億4853万	+12.17%	6.69	1.56
05/12	1,231	1,236	1,208	1,210	-2.1%	110,700	357億4176万	+12.35%	6.65	1.55
05/11	1,215	1,243	1,197	1,236	+0.08%	213,000	365億976万	+15.41%	6.79	1.59
05/08	1,180	1,241	1,155	1,235	+4.84%	359,300	364億8022万	+16.29%	6.79	1.59
05/07	1,148	1,200	1,130	1,178	+4.43%	243,200	347億9652万	+11.87%	6.47	1.51
05/01	1,151	1,165	1,096	1,128	+8.15%	801,800	333億1959万	+7.63%	6.2	1.45
04/30	1,078	1,078	1,038	1,043	-3.52%	117,800	308億880万	-0.1%	5.73	1.34
04/28	1,029	1,081	1,025	1,081	+4.95%	96,800	319億3127万	+3.35%	5.94	1.39
04/27	1,029	1,035	1,013	1,030	+0.1%	89,100	304億2480万	-1.34%	5.66	1.32
04/24	1,036	1,042	1,015	1,029	-0.68%	68,700	303億9526万	-1.34%	5.66	1.32
04/23	1,042	1,042	1,024	1,036	-0.58%	46,700	306億203万	-0.67%	5.69	1.33
04/22	1,061	1,063	1,037	1,042	-2.43%	76,400	307億7927万	-0.19%	5.73	1.34
04/21	1,059	1,071	1,055	1,068	+1.42%	115,700	315億4727万	+2.4%	5.87	1.37
04/20	1,050	1,059	1,038	1,053	+0.86%	82,500	311億419万	+1.06%	5.79	1.35
04/17	1,062	1,062	1,042	1,044	-1.6%	26,800	308億3834万	+0.29%	5.74	1.34

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	529 10,570 5/14	191 3,810 11/19	32,540 1,627 5/13	-	-	10億5507万 3/31
2011年 3月期	309 6,180 12/21	108 2,150 3/17	171,000 8,550 12/21	14億7519万	5億1321万	6億2063万 3/31
2012年 3月期	185 3,700 5/9	74 1,480 11/28	177,360 8,868 5/9	8億8320万	3億5328万	11億2866万 3/30
2013年 3月期	384 7,670 3/29	64 1,275 6/6	583,500 29,175 9/10	18億3085万	3億434万	31億9937万 3/29
2014年 3月期	510 102 10/28	187 3,740 6/27	3,449,780 17,248,900 10/21	24億3478万	8億9275万	26億8703万 3/31
2015年 3月期	905 181 2/9	210 42 9/2 42 8/29 他3件	14,765,960 73,829,800 9/10	99億2817万	23億377万	84億3843万 3/31
2016年 3月期	2,090 418 1/4	400 80 8/25	15,810,340 79,051,700 3/9	325億9006万	48億5780万	213億6557万 3/31
2017年 3月期	1,500 300 4/5	575 115 11/14	20,012,620 100,063,100 12/14	234億8299万	90億4666万	137億3411万 3/31
2018年 3月期	1,825 365 7/10	480 96 3/26	31,067,320 155,336,600 6/28	306億9603万	91億2947万	108億3185万 3/30
2019年 3月期	675 135 5/28	160 32 12/25	5,629,280 28,146,400 6/15	139億9257万	33億3147万	118億900万 3/29
2020年 3月期	740 148 11/20	280 56 8/29	11,311,640 56,558,200 11/19	215億7910万	81億6506万	106億4268万 3/31
2021年 3月期	635 127 5/13	290 12/28	6,763,500 2/18	185億1720万	84億5667万	111億3556万 3/31
2022年 3月期	424 2/10	283 12/1	741,700 7/9	123億6424万	82億5254万	100億8422万 3/31
2023年 3月期	573 10/24	307 5/19	3,249,000 11/15	169億2564万	89億5241万	140億7440万 3/31
2024年 3月期	830 9/7	445 6/1	4,305,500 8/16	245億1707万	131億4469万	206億1626万 3/29
2025年 3月期	1,141 11/22	585 8/5	1,724,400 8/1	337億359万	172億8010万	244億5059万 3/31
2026年 3月期	1,215 7/25	681 4/7	1,548,500 8/1	358億8945万	201億1581万	267億614万 3/31
最新	1,405 2026/9/11		72,600	415億179万

トレイダーズ HD（8704）の時価総額の推移

2026/04/17～2026/09/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート