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	1,576	1,580	1,558	1,567	-1.57%	1,081,200	-	-3.51%	-	-
10/01	1,594	1,600	1,571	1,592	-0.69%	1,147,400	-	-2.27%	-	-
10/01	株式分割 1→5
09/30	1,576	1,615	1,563	1,603	+2.3%	1,584,100	-	-1.78%	-	-
09/29	1,603	1,623	1,566	1,567	-4.04%	727,700	-	-4.16%	-	-
09/28	1,658	1,658	1,633	1,633	-0.72%	1,109,000	-	-0.43%	-	-
09/25	1,639	1,648	1,633	1,645	+0.51%	995,000	-	+0.17%	-	-
09/24	1,624	1,650	1,620	1,636	+0.63%	1,113,000	-	-0.52%	-	-
09/18	1,652	1,652	1,626	1,626	-1.67%	1,289,500	-	-1.26%	-	-
09/17	1,636	1,654	1,632	1,654	+1.39%	858,000	-	+0.17%	-	-
09/16	1,610	1,645	1,608	1,631	+1.19%	1,010,000	-	-1.26%	-	-
09/15	1,619	1,622	1,594	1,612	+0.41%	758,500	-	-2.54%	-	-
09/14	1,584	1,609	1,583	1,605	+1.43%	1,228,000	-	-3.11%	-	-
09/11	1,571	1,585	1,552	1,583	-1.12%	4,544,000	-	-4.77%	-	-
09/10	1,600	1,620	1,584	1,601	-0.85%	936,500	-	-4.03%	-	-
09/09	1,600	1,624	1,588	1,615	+0.91%	1,126,500	-	-3.55%	-	-
09/08	1,613	1,626	1,600	1,600	-1.39%	557,500	-	-4.76%	-	-
09/07	1,617	1,630	1,617	1,623	+0.16%	533,500	-	-3.87%	-	-
09/04	1,612	1,621	1,600	1,620	+0.45%	825,500	-	-4.65%	-	-
09/03	1,613	1,626	1,604	1,613	0%	726,000	-	-5.63%	-	-
09/02	1,656	1,664	1,613	1,613	-3.86%	863,500	-	-6.23%	-	-
09/01	1,654	1,683	1,650	1,678	+0.72%	709,500	-	-3.08%	-	-
08/31	1,676	1,677	1,666	1,666	-0.68%	842,500	-	-4.17%	-	-
08/28	1,668	1,684	1,664	1,677	+0.23%	736,000	-	-3.9%	-	-
08/27	1,677	1,690	1,662	1,673	-0.39%	766,500	-	-4.5%	-	-
08/26	1,676	1,686	1,672	1,680	-0.31%	890,000	-	-4.45%	-	-
08/25	1,697	1,697	1,674	1,685	+0.74%	736,000	-	-4.48%	-	-
08/24	1,668	1,681	1,661	1,673	+0.31%	705,000	-	-5.29%	-	-
08/21	1,631	1,687	1,624	1,667	-1.4%	1,069,500	-	-5.74%	-	-
08/20	1,690	1,696	1,676	1,691	+0.76%	641,500	-	-4.57%	-	-
08/19	1,715	1,717	1,673	1,678	-2.6%	796,000	-	-5.4%	-	-
08/18	1,695	1,730	1,692	1,723	+1.35%	822,000	-	-2.98%	-	-
08/17	1,708	1,712	1,698	1,700	-0.32%	938,500	-	-4.33%	-	-
08/14	1,676	1,716	1,670	1,705	+1.19%	1,564,000	-	-4.14%	-	-
08/13	1,682	1,702	1,680	1,685	-0.68%	976,500	-	-5.37%	-	-
08/12	1,689	1,699	1,677	1,697	+0.63%	1,130,500	-	-4.88%	-	-
08/10	1,714	1,715	1,666	1,686	-1.37%	1,864,500	-	-5.63%	-	-
08/07	1,740	1,750	1,703	1,710	-2.03%	1,631,500	-	-4.48%	-	-
08/06	1,760	1,768	1,720	1,745	-0.27%	1,484,500	-	-2.5%	-	-
08/05	1,764	1,776	1,736	1,750	-0.52%	1,448,500	-	-2.18%	-	-
08/04	1,796	1,816	1,758	1,759	-2.19%	1,254,500	-	-1.61%	-	-
08/03	1,834	1,850	1,767	1,799	-5.06%	3,257,000	-	+0.65%	-	-
07/31	1,880	1,894	1,863	1,894	+0.96%	1,658,500	-	+6.13%	-	-
07/30	1,879	1,884	1,854	1,876	-0.78%	1,208,500	-	+5.53%	-	-
07/29	1,872	1,891	1,855	1,891	+0.51%	1,229,000	-	+6.73%	-	-
07/28	1,874	1,893	1,863	1,882	+1.38%	1,466,500	-	+6.61%	-	-
07/27	1,850	1,860	1,836	1,856	+0.54%	747,500	-	+5.57%	-	-
07/24	1,829	1,862	1,825	1,846	+0.33%	834,000	-	+5.37%	-	-
07/23	1,840	1,854	1,830	1,840	0%	647,000	-	+5.32%	-	-
07/22	1,815	1,840	1,806	1,840	+0.55%	930,500	-	+5.57%	-	-
07/21	1,749	1,839	1,746	1,830	+5.5%	1,818,000	-	+5.35%	-	-
07/17	1,738	1,750	1,724	1,735	+0.25%	713,000	-	+0.09%	-	-
07/16	1,742	1,760	1,728	1,730	-0.9%	518,000	-	-0.1%	-	-
07/15	1,761	1,761	1,737	1,746	-0.09%	538,500	-	+0.87%	-	-
07/14	1,761	1,762	1,745	1,748	+0.98%	830,500	-	+1.02%	-	-
07/13	1,760	1,767	1,724	1,731	-0.47%	474,000	-	+0.15%	-	-
07/10	1,754	1,763	1,739	1,739	-0.96%	676,000	-	+0.62%	-	-
07/09	1,759	1,771	1,739	1,756	-0.13%	765,000	-	+1.66%	-	-
07/08	1,778	1,779	1,758	1,758	-0.41%	531,000	-	+1.84%	-	-
07/07	1,760	1,779	1,754	1,765	-0.07%	872,000	-	+2.26%	-	-
07/06	1,750	1,777	1,747	1,766	+0.58%	846,000	-	+2.33%	-	-
07/03	1,741	1,777	1,738	1,756	+2.52%	1,073,000	-	+1.74%	-	-
07/02	1,726	1,735	1,711	1,713	-0.45%	844,500	-	-0.88%	-	-
07/01	1,731	1,742	1,716	1,721	-0.28%	735,000	-	-0.54%	-	-
06/30	1,740	1,746	1,714	1,725	-0.7%	755,000	-	-0.38%	-	-
06/29	1,746	1,765	1,726	1,738	+0.25%	796,500	-	+0.15%	-	-
06/26	1,741	1,741	1,705	1,733	+0.79%	536,000	-	-0.22%	-	-
06/25	1,728	1,735	1,714	1,720	-0.36%	524,000	-	-1.12%	-	-
06/24	1,727	1,744	1,721	1,726	+0.38%	639,500	-	-1.04%	-	-
06/23	1,715	1,742	1,699	1,719	+0.94%	587,000	-	-1.65%	-	-
06/22	1,714	1,721	1,691	1,703	-1.39%	509,500	-	-2.9%	-	-
06/19	1,713	1,748	1,711	1,727	+0.3%	1,685,000	-	-1.75%	-	-
06/18	1,729	1,742	1,716	1,722	+0.01%	817,500	-	-2.27%	-	-
06/17	1,717	1,734	1,702	1,722	+1.19%	1,095,500	-	-2.39%	-	-
06/16	1,718	1,725	1,702	1,702	-0.95%	751,000	-	-3.54%	-	-
06/15	1,724	1,733	1,711	1,718	+0.2%	976,500	-	-2.61%	-	-
06/12	1,713	1,725	1,703	1,715	+0.43%	1,013,000	-	-2.8%	-	-
06/11	1,722	1,735	1,689	1,707	-0.47%	1,138,000	-	-3.27%	-	-
06/10	1,718	1,721	1,700	1,715	+0.67%	719,000	-	-2.88%	-	-
06/09	1,752	1,754	1,701	1,704	-1.18%	798,000	-	-3.47%	-	-
06/08	1,746	1,754	1,694	1,724	+0.36%	1,484,000	-	-2.26%	-	-
06/05	1,747	1,760	1,712	1,718	-1.11%	843,500	-	-2.61%	-	-
06/04	1,756	1,756	1,728	1,737	-1.06%	790,000	-	-1.46%	-	-
06/03	1,750	1,761	1,732	1,756	-0.15%	829,000	-	-0.3%	-	-
06/02	1,765	1,781	1,735	1,758	-1.26%	676,000	-	+0.02%	-	-
06/01	1,818	1,840	1,775	1,781	-0.84%	867,500	-	+1.47%	-	-
05/29	1,760	1,796	1,760	1,796	+1.26%	1,438,000	-	+2.44%	-	-
05/28	1,762	1,780	1,755	1,773	+1.05%	806,000	-	+1.28%	-	-
05/27	1,779	1,790	1,740	1,755	-2.99%	965,000	-	+0.23%	-	-
05/26	1,790	1,833	1,769	1,809	+1.64%	1,094,500	-	+3.25%	-	-
05/25	1,811	1,814	1,768	1,780	-0.9%	700,000	-	+1.64%	-	-
05/22	1,840	1,840	1,780	1,796	-2.61%	609,000	-	+2.45%	-	-
05/21	1,848	1,860	1,826	1,844	+0.94%	681,500	-	+5.2%	-	-
05/20	1,850	1,850	1,813	1,827	-1.35%	974,500	-	+4.34%	-	-
05/19	1,820	1,852	1,817	1,852	+1.89%	1,063,500	-	+5.77%	-	-
05/18	1,800	1,833	1,783	1,818	+0.08%	1,195,000	-	+3.86%	-	-
05/15	1,856	1,880	1,800	1,816	+1.68%	2,037,500	-	+3.9%	-	-
05/14	1,729	1,786	1,710	1,786	+4.48%	986,500	-	+2.3%	-	-
05/13	1,709	1,717	1,699	1,710	+0.34%	720,000	-	-2.08%	-	-
05/12	1,731	1,737	1,702	1,704	-0.91%	687,500	-	-2.58%	-	-
05/11	1,753	1,764	1,719	1,719	-0.82%	1,045,500	-	-1.92%	-	-

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	501 1/12	255 4/1	4,130,000 6/23	-	-	1503億2195万 3/31
2011年 3月期	473 4/7 4/6 他2件	271 3/15	7,149,000 5/13	1542億3489万	883億6713万	1297億7904万 3/31
2012年 3月期	400 4/1	265 11/24	2,824,000 11/8	1304億3120万	864億1067万	1056億4927万 3/30
2013年 3月期	443 3/4	257 6/4	2,600,000 11/13	1444億5255万	838億204万	1363億60万 3/29
2014年 3月期	461 4/22	296 9/2	4,201,000 5/23	1503億2195万	965億1908万	1165億2488万 3/31
2015年 3月期	598 9/29	370 4/14 4/11	7,698,000 2/27	1949億9466万	1206億4887万	1574億4111万 3/31
2016年 3月期	714 8/5	470 2/12	3,813,000 10/29	2328億1971万	1532億5667万	1555億5210万 3/31
2017年 3月期	754 1/31	447 4/8	4,528,000 10/28	2458億6283万	1457億5687万	2042億4665万 3/31
2018年 3月期	1,114 5,570 2/14	659 4/17	5,213,000 7/31	3632億5092万	2148億8542万	3188億7124万 3/30
2019年 3月期	1,310 6,550 10/10	924 4,620 12/26	3,496,000 699,200 7/30	4271億6221万	3012億9609万	3267億2316万 3/29
2020年 3月期	1,226 6,130 11/13	687 3,435 3/23	3,138,000 627,600 8/30	3997億7166万	2240億1560万	2441億2622万 3/31
2021年 3月期	1,050 5,250 3/26	724 3,620 7/31	3,102,000 620,400 7/30	3423億8193万	2360億8049万	2940億3406万 3/31
2022年 3月期	1,118 5,590 9/15	748 3,740 3/9	2,844,000 568,800 10/28	3645億5523万	2309億7483万	2334億125万 3/31
2023年 3月期	1,070 5,350 1/30	719 3,595 4/18	2,901,000 580,200 1/30	3304億518万	2220億1993万	2869億1809万 3/31
2024年 3月期	1,129 5,644 2/2	903 4,513 10/31	4,026,500 805,300 11/1	3485億6202万	2787億1375万	2897億4042万 3/29
2025年 3月期	1,283 6,413 3/26	799 3,993 8/5	3,364,500 672,900 5/13	3756億2716万	2338億8106万	3221億8422万 3/31
2026年 3月期	2,013 10,065 2/18	1,083 5,413 4/7	2,831,000 566,200 6/20	5583億813万	3002億6050万	4372億6156万 3/31
最新	1,567 2026/10/2		1,081,200	4144億8520万

山九（9065）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