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
09/25	1,103	1,111	1,103	1,110	-0.09%	2,100	-	+0.63%	-	-
09/24	1,120	1,128	1,111	1,111	-0.8%	4,100	-	+0.73%	-	-
09/18	1,100	1,120	1,100	1,120	+1.63%	600	-	+1.63%	-	-
09/17	1,127	1,127	1,101	1,102	-2.39%	1,600	-	0%	-	-
09/16	1,130	1,130	1,120	1,129	+1.07%	1,500	-	+2.45%	-	-
09/15	1,100	1,117	1,085	1,117	+1.55%	1,700	-	+1.55%	-	-
09/14	1,100	1,100	1,100	1,100	+0.46%	1,500	-	0%	-	-
09/11	1,115	1,115	1,095	1,095	+0.83%	1,100	-	-0.36%	-	-
09/10	1,087	1,089	1,086	1,086	-0.18%	600	-	-1.09%	-	-
09/09	1,100	1,100	1,088	1,088	-1.27%	400	-	-0.91%	-	-
09/08	1,131	1,131	1,101	1,102	-0.54%	2,000	-	+0.36%	-	-
09/07	1,129	1,130	1,108	1,108	-1.69%	1,500	-	+1.09%	-	-
09/04	1,127	1,127	1,127	1,127	+1.26%	300	-	+3.02%	-	-
09/03	1,130	1,130	1,113	1,113	-1.24%	800	-	+2.02%	-	-
09/02	1,110	1,131	1,110	1,127	+1.62%	1,800	-	+3.49%	-	-
09/01	1,109	1,109	1,109	1,109	-1.95%	100	-	+2.21%	-	-
08/31	1,106	1,131	1,106	1,131	+1.89%	4,100	-	+4.63%	-	-
08/28	1,110	1,120	1,088	1,110	+0.73%	2,900	-	+3.06%	-	-
08/27	1,114	1,114	1,102	1,102	+1.66%	1,600	-	+2.61%	-	-
08/26	1,062	1,084	1,062	1,084	+0.56%	500	-	+1.21%	-	-
08/25	1,078	1,078	1,078	1,078	-0.28%	600	-	+0.94%	-	-
08/24	1,085	1,085	1,080	1,081	-0.37%	1,500	-	+1.41%	-	-
08/21	1,089	1,090	1,080	1,085	-0.46%	5,700	-	+1.97%	-	-
08/20	1,100	1,100	1,090	1,090	+0.93%	700	-	+2.64%	-	-
08/19	1,095	1,095	1,062	1,080	-2.35%	1,500	-	+1.98%	-	-
08/18	1,090	1,139	1,090	1,106	+1.65%	4,700	-	+4.64%	-	-
08/17	1,134	1,134	1,088	1,088	-2.42%	200	-	+3.23%	-	-
08/13	1,074	1,120	1,074	1,115	+1.46%	2,000	-	+6.09%	-	-
08/12	1,098	1,100	1,050	1,099	+0.92%	2,600	-	+5.07%	-	-
08/10	1,129	1,129	1,089	1,089	-0.91%	3,700	-	+4.51%	-	-
08/07	1,099	1,099	1,099	1,099	+1.85%	800	-	+5.67%	-	-
08/06	1,079	1,079	1,073	1,079	0%	400	-	+4.15%	-	-
08/05	1,079	1,079	1,079	1,079	0%	200	-	+4.45%	-	-
08/04	1,098	1,102	1,079	1,079	-0.83%	3,800	-	+4.76%	-	-
08/03	1,079	1,088	1,078	1,088	+3.42%	2,300	-	+5.94%	-	-
07/31	1,076	1,077	1,052	1,052	-0.28%	1,800	-	+2.83%	-	-
07/30	1,051	1,058	1,051	1,055	-0.19%	2,100	-	+3.43%	-	-
07/29	1,051	1,057	1,051	1,057	+0.57%	3,200	-	+3.83%	-	-
07/28	1,060	1,060	1,050	1,051	+0.96%	3,400	-	+3.44%	-	-
07/27	1,017	1,041	1,017	1,041	+2.46%	500	-	+2.26%	-	-
07/24	1,031	1,031	1,011	1,016	-1.45%	1,000	-	-0.49%	-	-
07/23	1,028	1,031	1,028	1,031	+0.39%	900	-	+0.98%	-	-
07/22	1,027	1,027	1,027	1,027	0%	100	-	+0.79%	-	-
07/21	1,010	1,028	1,010	1,027	+1.68%	1,100	-	+0.88%	-	-
07/17	1,035	1,035	1,010	1,010	-1.46%	3,600	-	-0.69%	-	-
07/15	1,025	1,025	1,025	1,025	-0.1%	600	-	+0.89%	-	-
07/14	1,030	1,030	1,026	1,026	-0.39%	700	-	+1.08%	-	-
07/13	1,033	1,033	1,030	1,030	-0.29%	1,400	-	+1.48%	-	-
07/10	1,033	1,033	1,033	1,033	-0.19%	500	-	+1.87%	-	-
07/09	1,010	1,040	1,010	1,035	+2.48%	800	-	+2.17%	-	-
07/08	1,010	1,010	1,010	1,010	0%	100	-	-0.2%	-	-
07/07	1,001	1,010	1,000	1,010	+0.9%	2,500	-	-0.3%	-	-
07/06	1,000	1,001	990	1,001	-0.89%	4,100	-	-1.18%	-	-
07/03	1,039	1,039	1,010	1,010	-2.79%	1,000	-	-0.3%	-	-
07/02	1,003	1,056	997	1,039	+5.16%	7,000	-	+2.57%	-	-
07/01	1,000	1,000	988	988	-1.2%	1,900	-	-2.27%	-	-
06/30	1,000	1,000	1,000	1,000	+0.1%	400	-	-1.19%	-	-
06/29	1,059	1,059	999	999	-0.99%	2,200	-	-1.28%	-	-
06/26	991	1,009	991	1,009	+1.82%	400	-	-0.3%	-	-
06/25	994	994	991	991	+0.1%	700	-	-2.27%	-	-
06/24	994	996	990	990	-1%	1,700	-	-2.46%	-	-
06/23	1,000	1,000	998	1,000	0%	1,800	-	-1.57%	-	-
06/22	1,019	1,085	1,000	1,000	-9.09%	18,600	-	-1.67%	-	-
06/19	1,122	1,122	1,076	1,100	-2.48%	2,500	-	+8.16%	-	-
06/18	1,004	1,130	1,004	1,128	+12.35%	6,800	-	+11.35%	-	-
06/17	1,005	1,005	1,004	1,004	+1.41%	400	-	-0.4%	-	-
06/16	1,002	1,002	981	990	-1%	2,200	-	-1.69%	-	-
06/15	1,012	1,012	1,000	1,000	+0.3%	700	-	-0.7%	-	-
06/12	997	997	997	997	+1.32%	300	-	-1.09%	-	-
06/10	998	998	984	984	-2.86%	2,100	-	-2.38%	-	-
06/09	1,010	1,020	1,010	1,013	+0.4%	1,500	-	+0.5%	-	-
06/08	1,009	1,009	1,009	1,009	0%	600	-	0%	-	-
06/05	1,016	1,016	1,009	1,009	-0.79%	1,600	-	-0.2%	-	-
06/04	1,020	1,026	1,017	1,017	+0.59%	2,600	-	+0.49%	-	-
06/03	1,015	1,020	1,011	1,011	-0.39%	2,300	-	-0.2%	-	-
06/02	1,027	1,027	1,015	1,015	+0.1%	1,100	-	+0.1%	-	-
06/01	1,021	1,027	1,014	1,014	+0.5%	2,600	-	-0.1%	-	-
05/29	1,010	1,023	1,000	1,009	+0.9%	2,300	-	-0.69%	-	-
05/28	1,000	1,000	1,000	1,000	0%	300	-	-1.77%	-	-
05/27	1,000	1,011	981	1,000	0%	4,700	-	-1.96%	-	-
05/26	1,000	1,000	980	1,000	0%	3,400	-	-2.15%	-	-
05/25	1,013	1,013	999	1,000	-1.28%	6,200	-	-2.25%	-	-
05/22	1,045	1,046	1,005	1,013	-3.52%	3,600	-	-1.07%	-	-
05/21	1,013	1,050	1,000	1,050	+3.65%	5,000	-	+2.44%	-	-
05/20	1,010	1,030	1,010	1,013	+0.1%	2,700	-	-1.17%	-	-
05/19	1,035	1,035	1,012	1,012	-2.69%	500	-	-1.36%	-	-
05/18	989	1,040	980	1,040	+4.42%	7,100	-	+1.07%	-	-
05/15	990	996	980	996	-0.2%	4,000	-	-3.21%	-	-
05/14	995	1,000	989	998	+0.3%	2,700	-	-3.29%	-	-
05/13	995	995	995	995	0%	1,000	-	-3.77%	-	-
05/12	986	1,001	986	995	+0.51%	1,900	-	-4.14%	-	-
05/11	1,003	1,009	981	990	-1.88%	2,200	-	-4.9%	-	-
05/08	995	1,010	982	1,009	0%	2,100	-	-3.35%	-	-
05/07	1,007	1,009	980	1,009	+1.71%	6,400	-	-3.54%	-	-
05/01	951	1,045	948	992	-4.71%	10,100	-	-5.61%	-	-
04/30	1,050	1,092	1,033	1,041	-0.86%	3,300	-	-1.33%	-	-
04/28	1,072	1,072	1,042	1,050	+1.74%	3,800	-	-0.76%	-	-
04/27	1,037	1,037	1,000	1,032	-0.48%	5,800	-	-2.64%	-	-
04/24	1,036	1,037	1,030	1,037	+0.1%	1,200	-	-2.35%	-	-
04/23	1,039	1,039	1,036	1,036	-0.48%	1,500	-	-2.63%	-	-

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
2021年 12月期	7,270 11/18	3,275 10/1	4,070,600 9/29	403億2814万	176億3882万	211億9556万 12/30
2022年 12月期	7,790 11/21	2,140 2/17	1,171,300 2/15	446億3631万	120億6350万	344億2137万 12/30
2023年 12月期	7,070 2/15	1,753 8/16	1,361,400 9/21	407億4405万	101億3093万	109億4022万 12/29
2024年 12月期	2,272 2/2	870 10/29	211,000 2/16	133億4220万	51億903万	54億1342万 12/30
2025年 12月期	1,560 6/18	965 1/7	114,300 6/18	91億6102万	56億6691万	59億6973万 12/30
最新	1,110 2026/9/25		2,100	60億9106万

プロジェクト HD（9246）の時価総額の推移

2026/04/23～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート