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	1,885	1,887	1,862	1,868	-0.48%	243,900	-	-1.94%	-	-
09/25	1,878	1,892	1,865	1,877	+0.27%	186,100	-	-1.42%	-	-
09/24	1,889	1,890	1,863	1,872	-0.64%	196,000	-	-1.63%	-	-
09/18	1,877	1,885	1,861	1,884	+0.59%	200,600	-	-0.95%	-	-
09/17	1,870	1,882	1,864	1,873	+0.21%	117,900	-	-1.47%	-	-
09/16	1,881	1,892	1,869	1,869	-0.48%	139,000	-	-1.63%	-	-
09/15	1,890	1,895	1,869	1,878	-0.48%	93,800	-	-1.05%	-	-
09/14	1,879	1,892	1,877	1,887	-0.05%	71,900	-	-0.47%	-	-
09/11	1,875	1,896	1,858	1,888	-0.32%	142,300	-	-0.26%	-	-
09/10	1,896	1,902	1,875	1,894	-0.21%	138,500	-	+0.26%	-	-
09/09	1,927	1,928	1,896	1,898	-1.66%	209,800	-	+0.74%	-	-
09/08	1,928	1,962	1,917	1,930	-0.41%	150,700	-	+2.71%	-	-
09/07	1,945	1,953	1,931	1,938	-0.56%	91,900	-	+3.42%	-	-
09/04	1,935	1,954	1,930	1,949	+1.4%	162,400	-	+4.39%	-	-
09/03	1,915	1,935	1,907	1,922	+0.95%	183,000	-	+3.33%	-	-
09/02	1,934	1,935	1,895	1,904	-2.41%	269,800	-	+2.64%	-	-
09/01	1,931	1,952	1,931	1,951	+0.52%	147,600	-	+5.52%	-	-
08/31	1,965	1,969	1,920	1,941	-1.47%	198,200	-	+5.37%	-	-
08/28	1,935	1,970	1,931	1,970	+1.81%	209,000	-	+7.42%	-	-
08/27	1,910	1,940	1,904	1,935	+1.31%	152,500	-	+5.91%	-	-
08/26	1,902	1,926	1,902	1,910	+0.58%	106,000	-	+4.89%	-	-
08/25	1,910	1,925	1,891	1,899	-0.47%	128,500	-	+4.69%	-	-
08/24	1,912	1,919	1,893	1,908	+0.42%	131,800	-	+5.59%	-	-
08/21	1,872	1,910	1,865	1,900	+0.8%	177,600	-	+5.5%	-	-
08/20	1,850	1,885	1,846	1,885	+2%	242,400	-	+4.96%	-	-
08/19	1,842	1,868	1,822	1,848	+0.54%	208,200	-	+3.41%	-	-
08/18	1,840	1,855	1,833	1,838	-0.11%	124,900	-	+3.26%	-	-
08/17	1,855	1,863	1,836	1,840	-0.97%	136,700	-	+3.84%	-	-
08/14	1,850	1,871	1,836	1,858	+0.32%	151,300	-	+5.33%	-	-
08/13	1,835	1,858	1,832	1,852	+1.04%	165,400	-	+5.47%	-	-
08/12	1,833	1,836	1,812	1,833	+0.66%	109,600	-	+4.92%	-	-
08/10	1,818	1,830	1,803	1,821	+1%	128,700	-	+4.72%	-	-
08/07	1,804	1,809	1,793	1,803	-0.11%	115,500	-	+4.22%	-	-
08/06	1,770	1,809	1,770	1,805	+2.21%	161,000	-	+4.82%	-	-
08/05	1,790	1,809	1,766	1,766	-0.51%	130,900	-	+3.15%	-	-
08/04	1,770	1,799	1,770	1,775	-1.06%	110,800	-	+4.17%	-	-
08/03	1,777	1,802	1,744	1,794	+0.96%	182,800	-	+5.84%	-	-
07/31	1,762	1,785	1,750	1,777	+0.74%	158,500	-	+5.52%	-	-
07/30	1,769	1,777	1,735	1,764	-2.49%	263,300	-	+5.31%	-	-
07/29	1,766	1,813	1,725	1,809	+4.03%	582,800	-	+8.65%	-	-
07/28	1,775	1,775	1,732	1,739	-1.97%	203,200	-	+5.14%	-	-
07/27	1,775	1,787	1,759	1,774	+0.85%	126,200	-	+7.71%	-	-
07/24	1,769	1,775	1,745	1,759	-1.01%	142,500	-	+7.45%	-	-
07/23	1,786	1,803	1,772	1,777	-0.17%	128,800	-	+9.09%	-	-
07/22	1,775	1,796	1,769	1,780	+1.42%	183,600	-	+9.94%	-	-
07/21	1,735	1,764	1,731	1,755	+1.8%	174,800	-	+9.01%	-	-
07/17	1,746	1,751	1,704	1,724	-1.65%	232,800	-	+7.55%	-	-
07/16	1,764	1,787	1,742	1,753	-0.34%	334,200	-	+9.84%	-	-
07/15	1,687	1,773	1,687	1,759	+5.08%	489,700	-	+10.84%	-	-
07/14	1,665	1,683	1,660	1,674	+0.78%	167,900	-	+6.02%	-	-
07/13	1,660	1,683	1,657	1,661	+0.18%	159,100	-	+5.53%	-	-
07/10	1,645	1,670	1,641	1,658	+1.1%	187,800	-	+5.74%	-	-
07/09	1,644	1,644	1,627	1,640	-0.36%	95,600	-	+4.86%	-	-
07/08	1,626	1,652	1,622	1,646	+1.23%	146,100	-	+5.51%	-	-
07/07	1,647	1,651	1,626	1,626	-0.67%	139,100	-	+4.57%	-	-
07/06	1,610	1,637	1,610	1,637	+2.06%	169,800	-	+5.48%	-	-
07/03	1,593	1,607	1,588	1,604	+1.2%	159,800	-	+3.62%	-	-
07/02	1,578	1,592	1,575	1,585	+1.21%	198,200	-	+2.52%	-	-
07/01	1,560	1,575	1,555	1,566	+0.45%	99,600	-	+1.36%	-	-
06/30	1,552	1,569	1,546	1,559	+0.45%	134,300	-	+0.97%	-	-
06/29	1,539	1,556	1,535	1,552	+1.17%	132,900	-	+0.58%	-	-
06/26	1,539	1,550	1,530	1,534	-0.52%	97,100	-	-0.58%	-	-
06/25	1,530	1,546	1,525	1,542	+1.38%	82,200	-	-0.06%	-	-
06/24	1,540	1,547	1,518	1,521	-1.04%	175,000	-	-1.49%	-	-
06/23	1,546	1,552	1,533	1,537	-0.58%	119,800	-	-0.58%	-	-
06/22	1,540	1,553	1,537	1,546	+0.39%	93,400	-	-0.06%	-	-
06/19	1,546	1,553	1,538	1,540	-0.13%	123,300	-	-0.45%	-	-
06/18	1,546	1,555	1,535	1,542	+0.33%	100,400	-	-0.39%	-	-
06/17	1,571	1,577	1,537	1,537	-1.73%	139,900	-	-0.77%	-	-
06/16	1,565	1,570	1,554	1,564	-0.06%	194,700	-	+0.9%	-	-
06/15	1,560	1,574	1,560	1,565	+1.16%	117,400	-	+0.97%	-	-
06/12	1,560	1,564	1,543	1,547	+0.13%	175,400	-	-0.26%	-	-
06/11	1,539	1,548	1,531	1,545	-0.13%	96,400	-	-0.45%	-	-
06/10	1,540	1,557	1,538	1,547	+0.19%	106,600	-	-0.39%	-	-
06/09	1,545	1,565	1,543	1,544	+1.05%	99,300	-	-0.58%	-	-
06/08	1,531	1,548	1,521	1,528	-1.55%	150,200	-	-1.67%	-	-
06/05	1,547	1,571	1,546	1,552	+1.77%	176,600	-	-0.26%	-	-
06/04	1,532	1,537	1,518	1,525	-0.91%	143,800	-	-1.99%	-	-
06/03	1,530	1,548	1,529	1,539	+0.39%	167,400	-	-1.28%	-	-
06/02	1,533	1,542	1,504	1,533	-0.39%	230,500	-	-1.79%	-	-
06/01	1,557	1,557	1,534	1,539	-1.79%	130,100	-	-1.6%	-	-
05/29	1,546	1,579	1,542	1,567	+1.62%	121,400	-	+0.06%	-	-
05/28	1,546	1,549	1,531	1,542	-0.26%	166,600	-	-1.66%	-	-
05/27	1,536	1,556	1,532	1,546	+0.32%	112,100	-	-1.72%	-	-
05/26	1,540	1,551	1,533	1,541	-0.45%	79,200	-	-2.34%	-	-
05/25	1,550	1,550	1,530	1,548	-0.13%	185,700	-	-2.21%	-	-
05/22	1,570	1,571	1,540	1,550	-0.9%	174,400	-	-2.52%	-	-
05/21	1,566	1,584	1,562	1,564	+0.51%	107,600	-	-2.19%	-	-
05/20	1,570	1,570	1,543	1,556	-1.27%	196,400	-	-3.17%	-	-
05/19	1,557	1,576	1,557	1,576	+1.81%	193,100	-	-2.54%	-	-
05/18	1,565	1,565	1,541	1,548	-1.21%	193,600	-	-4.8%	-	-
05/15	1,568	1,590	1,552	1,567	+0.06%	169,600	-	-4.16%	-	-
05/14	1,553	1,568	1,545	1,566	+1.03%	131,800	-	-4.63%	-	-
05/13	1,569	1,579	1,550	1,550	-1.21%	160,400	-	-6%	-	-
05/12	1,589	1,596	1,567	1,569	-1.26%	162,500	-	-5.14%	-	-
05/11	1,574	1,593	1,573	1,589	+1.53%	142,000	-	-4.28%	-	-
05/08	1,571	1,571	1,554	1,565	-0.45%	128,500	-	-5.84%	-	-
05/07	1,562	1,591	1,562	1,572	+0.83%	187,900	-	-5.59%	-	-
05/01	1,554	1,565	1,537	1,559	+0.32%	157,100	-	-6.76%	-	-
04/30	1,560	1,568	1,547	1,554	-1.65%	196,100	-	-7.44%	-	-

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	2,075 4/5	957 11/20	280,300 2/28	-	-	+14.1% 8/25	-20.45% 6/8
2008年 3月期	1,502 6/11	682 3/31	265,200 6/6	-	-	+19.36% 4/30	-22.74% 1/22
2009年 3月期	908 5/8	254 3/3	410,600 11/13	-	-	+22.17% 12/18	-36.91% 10/24
2010年 3月期	987 3/24	295 4/21	792,000 7/31	-	-	+39.44% 8/4	-14.28% 10/2
2011年 3月期	892 4/1	462 3/15	267,900 5/20	292億3886万	151億4389万	+9.37% 12/6	-28.67% 3/15
2012年 3月期	727 2/24	385 11/17	257,600 1/20	238億3033万	126億1991万	+25.77% 2/24	-19.48% 11/11
2013年 3月期	1,849 3/22	518 10/15	975,600 3/22	606億837万	169億7952万	+32.67% 3/25	-11.85% 6/4
2014年 3月期	2,225 5/15	1,314 4/2	1,401,900 9/24	729億3327万	430億7160万	+19.47% 5/14	-16.51% 6/26
2015年 3月期	2,079 3/24	1,442 5/21	823,200 3/24	681億4754万	472億6731万	+12.84% 11/4	-11.89% 10/16
2016年 3月期	1,874 7/30 5/20 他2件	1,129 2/12	552,700 10/19	614億2784万	370億749万	+8.28% 3/7	-17.34% 2/12
2017年 3月期	1,851 12/12	1,003 6/28	351,300 12/2	606億7392万	328億7733万	+13.07% 12/8	-13.96% 6/17
2018年 3月期	1,774 1/18	1,478 3/29	946,500 7/14	581億4994万	484億4736万	+7.95% 5/10	-11.46% 2/14
2019年 3月期	1,634 4/25 4/24	1,013 3/29	338,600 9/25	535億6088万	332億512万	+5.81% 7/27	-14.93% 12/25
2020年 3月期	1,110 4/4	500 3/13	262,100 4/26	363億8469万	163億8950万	+9.24% 9/19	-24.83% 3/13
2021年 3月期	991 3/22	472 5/18 5/15	599,400 5/29	324億8398万	154億7168万	+17.87% 3/22	-8.39% 7/10
2022年 3月期	920 9/16 9/14	721 3/9 3/8	192,800 4/30	301億5668万	236億3365万	+13.16% 9/14	-7.84% 10/14
2023年 3月期	748 4/5	560 12/29	187,800 10/28	245億1869万	183億5624万	+7.43% 2/27	-7.5% 11/2
2024年 3月期	1,824 3/25	587 6/1	3,646,000 3/15	597億8889万	192億4127万	+57.44% 3/14	-8.77% 12/21
2025年 3月期	1,734 7/12	1,180 8/5	1,003,600 7/12	568億3878万	386億7922万	+13.56% 7/16	-23.66% 4/7
2026年 3月期	1,902 2/27	1,123 4/7	471,900 10/16	623億4565万	368億1081万	+7.25% 2/27	-8.36% 3/30
最新	1,868 2026/9/28		243,900	612億3117万		-1.94% 1,905

年間値上がり率

2006/12/29 vs 2005/12/30: -40%（0.6倍）
2007/12/28 vs 2006/12/29: -12%（0.88倍）
2008/12/30 vs 2007/12/28: -52%（0.48倍）
2009/12/30 vs 2008/12/30: 60%（1.6倍）
2010/12/30 vs 2009/12/30: -3%（0.97倍）
2011/12/30 vs 2010/12/30: -41%（0.59倍）
2012/12/28 vs 2011/12/30: 111%（2.11倍）
2013/12/30 vs 2012/12/28: 143%（2.43倍）
2014/12/30 vs 2013/12/30: -10%（0.9倍）
2015/12/30 vs 2014/12/30: -21%（0.79倍）
2016/12/30 vs 2015/12/30: 13%（1.13倍）
2017/12/29 vs 2016/12/30: -4%（0.96倍）
2018/12/28 vs 2017/12/29: -29%（0.71倍）
2019/12/30 vs 2018/12/28: -37%（0.63倍）
2020/12/30 vs 2019/12/30: -7%（0.93倍）
2021/12/30 vs 2020/12/30: 8%（1.08倍）
2022/12/30 vs 2021/12/30: -23%（0.77倍）
2023/12/29 vs 2022/12/30: 67%（1.67倍）
2024/12/30 vs 2023/12/29: 55%（1.55倍）
2025/12/30 vs 2024/12/30: 14%（1.14倍）
2026/09/28 vs 2025/12/30: 10%（1.1倍）
過去安値 254円（2009/03/03）: 635%（7.35倍）
1,868円（9/28）

極東証券（8706）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

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