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	1,365	1,371	1,354	1,365	+0.96%	86,800	-	+1.71%	-	-
09/24	1,362	1,372	1,347	1,352	-0.07%	77,900	-	+0.67%	-	-
09/18	1,347	1,355	1,340	1,353	+1.12%	72,900	-	+0.67%	-	-
09/17	1,330	1,346	1,324	1,338	+0.83%	64,000	-	-0.67%	-	-
09/16	1,324	1,337	1,323	1,327	+0.23%	57,900	-	-1.7%	-	-
09/15	1,325	1,335	1,319	1,324	-0.08%	62,200	-	-2.14%	-	-
09/14	1,287	1,335	1,287	1,325	+3.52%	85,900	-	-2.29%	-	-
09/11	1,256	1,280	1,255	1,280	+0.16%	87,400	-	-5.81%	-	-
09/10	1,280	1,283	1,270	1,278	-0.39%	41,200	-	-6.24%	-	-
09/09	1,300	1,300	1,283	1,283	-1.23%	51,900	-	-6.08%	-	-
09/08	1,309	1,314	1,296	1,299	-1.37%	45,000	-	-5.18%	-	-
09/07	1,324	1,325	1,309	1,317	-0.98%	61,800	-	-4.15%	-	-
09/04	1,328	1,334	1,324	1,330	0%	52,500	-	-3.55%	-	-
09/03	1,331	1,334	1,323	1,330	+0.61%	43,400	-	-4.04%	-	-
09/02	1,339	1,339	1,320	1,322	-1.34%	54,800	-	-5.16%	-	-
09/01	1,350	1,354	1,328	1,340	-1.18%	78,300	-	-4.29%	-	-
08/31	1,367	1,367	1,348	1,356	-0.73%	153,900	-	-3.56%	-	-
08/28	1,356	1,371	1,356	1,366	-0.8%	74,800	-	-2.98%	-	-
08/27	1,385	1,386	1,367	1,377	+0.15%	243,900	-	-2.41%	-	-
08/26	1,389	1,407	1,375	1,375	-0.94%	85,700	-	-2.69%	-	-
08/25	1,388	1,395	1,381	1,388	0%	57,900	-	-1.98%	-	-
08/24	1,380	1,392	1,369	1,388	+0.43%	65,200	-	-2.05%	-	-
08/21	1,380	1,386	1,377	1,382	-0.58%	61,300	-	-2.61%	-	-
08/20	1,388	1,391	1,369	1,390	+1.09%	61,700	-	-2.18%	-	-
08/19	1,376	1,382	1,363	1,375	0%	73,300	-	-3.37%	-	-
08/18	1,375	1,380	1,362	1,375	+0.15%	46,800	-	-3.51%	-	-
08/17	1,368	1,396	1,351	1,373	-3.85%	98,700	-	-3.78%	-	-
08/14	1,407	1,428	1,400	1,428	+0.63%	56,500	-	-0.14%	-	-
08/13	1,408	1,419	1,397	1,419	+0.78%	37,400	-	-0.84%	-	-
08/12	1,408	1,413	1,392	1,408	0%	47,300	-	-1.61%	-	-
08/10	1,410	1,417	1,395	1,408	+1.29%	22,800	-	-1.54%	-	-
08/07	1,385	1,400	1,380	1,390	+1.02%	20,000	-	-2.73%	-	-
08/06	1,360	1,381	1,355	1,376	+0.73%	38,100	-	-3.71%	-	-
08/05	1,367	1,375	1,360	1,366	+0.15%	42,500	-	-4.34%	-	-
08/04	1,389	1,400	1,364	1,364	-3.06%	63,300	-	-4.41%	-	-
08/03	1,440	1,440	1,400	1,407	-2.97%	30,300	-	-1.33%	-	-
07/31	1,500	1,500	1,450	1,450	-3.33%	34,800	-	+1.9%	-	-
07/30	1,510	1,523	1,488	1,500	-1.38%	51,200	-	+5.78%	-	-
07/29	1,496	1,524	1,474	1,521	+3.12%	60,800	-	+7.72%	-	-
07/28	1,478	1,492	1,462	1,475	-0.47%	35,200	-	+5.06%	-	-
07/27	1,447	1,486	1,447	1,482	+3.71%	36,500	-	+5.93%	-	-
07/24	1,425	1,434	1,405	1,429	-0.07%	32,700	-	+2.58%	-	-
07/23	1,424	1,432	1,420	1,430	0%	17,600	-	+2.88%	-	-
07/22	1,439	1,440	1,420	1,430	-0.28%	48,200	-	+3.1%	-	-
07/21	1,444	1,455	1,431	1,434	+0.63%	44,700	-	+3.69%	-	-
07/17	1,435	1,443	1,412	1,425	-0.63%	25,700	-	+3.26%	-	-
07/16	1,434	1,446	1,425	1,434	-0.14%	23,000	-	+4.14%	-	-
07/15	1,451	1,452	1,436	1,436	-0.28%	17,100	-	+4.59%	-	-
07/14	1,433	1,457	1,433	1,440	+0.49%	35,100	-	+5.19%	-	-
07/13	1,453	1,458	1,428	1,433	+0.42%	41,700	-	+4.98%	-	-
07/10	1,447	1,447	1,423	1,427	-1.38%	37,800	-	+4.85%	-	-
07/09	1,448	1,453	1,412	1,447	-0.21%	58,000	-	+6.55%	-	-
07/08	1,408	1,455	1,401	1,450	+3.2%	81,900	-	+7.09%	-	-
07/07	1,385	1,414	1,385	1,405	+1.89%	30,200	-	+4.07%	-	-
07/06	1,383	1,393	1,375	1,379	-0.29%	19,100	-	+2.45%	-	-
07/03	1,397	1,406	1,372	1,383	-1%	31,000	-	+2.9%	-	-
07/02	1,363	1,406	1,363	1,397	+2.72%	57,800	-	+4.1%	-	-
07/01	1,343	1,361	1,339	1,360	+1.19%	54,700	-	+1.49%	-	-
06/30	1,358	1,358	1,339	1,344	+0.07%	17,000	-	+0.45%	-	-
06/29	1,342	1,355	1,332	1,343	+0.75%	29,500	-	+0.45%	-	-
06/26	1,324	1,333	1,315	1,333	+0.91%	23,700	-	-0.3%	-	-
06/25	1,330	1,332	1,312	1,321	-0.75%	29,900	-	-1.34%	-	-
06/24	1,343	1,355	1,331	1,331	-0.52%	23,600	-	-0.67%	-	-
06/23	1,338	1,349	1,333	1,338	-0.59%	24,600	-	-0.22%	-	-
06/22	1,344	1,350	1,337	1,346	+0.67%	16,800	-	+0.22%	-	-
06/19	1,342	1,349	1,333	1,337	-0.89%	22,000	-	-0.59%	-	-
06/18	1,350	1,360	1,335	1,349	-0.3%	22,600	-	+0.15%	-	-
06/17	1,330	1,355	1,329	1,353	+1.73%	32,000	-	+0.37%	-	-
06/16	1,347	1,357	1,325	1,330	-1.41%	38,300	-	-1.41%	-	-
06/15	1,362	1,374	1,347	1,349	-0.22%	53,300	-	-0.15%	-	-
06/12	1,338	1,352	1,338	1,352	+1.65%	35,500	-	-0.07%	-	-
06/11	1,346	1,352	1,325	1,330	-1.19%	24,200	-	-1.85%	-	-
06/10	1,320	1,355	1,315	1,346	+1.2%	44,600	-	-0.81%	-	-
06/09	1,353	1,366	1,328	1,330	-1.7%	37,000	-	-2.06%	-	-
06/08	1,360	1,386	1,343	1,353	-0.07%	60,300	-	-0.51%	-	-
06/05	1,351	1,367	1,342	1,354	+0.89%	38,300	-	-0.59%	-	-
06/04	1,354	1,354	1,329	1,342	-0.89%	32,800	-	-1.54%	-	-
06/03	1,298	1,354	1,297	1,354	+4.72%	74,700	-	-0.73%	-	-
06/02	1,312	1,317	1,288	1,293	-2.71%	57,700	-	-5.21%	-	-
06/01	1,330	1,335	1,319	1,329	-0.6%	49,600	-	-2.85%	-	-
05/29	1,344	1,357	1,337	1,337	+0.22%	24,400	-	-2.41%	-	-
05/28	1,330	1,339	1,316	1,334	0%	38,400	-	-2.77%	-	-
05/27	1,332	1,335	1,318	1,334	+1.37%	28,400	-	-2.98%	-	-
05/26	1,346	1,346	1,316	1,316	-2.16%	34,100	-	-4.5%	-	-
05/25	1,384	1,384	1,342	1,345	-2.04%	39,800	-	-2.68%	-	-
05/22	1,368	1,376	1,360	1,373	+1.33%	31,100	-	-0.72%	-	-
05/21	1,360	1,373	1,346	1,355	-0.07%	39,900	-	-2.02%	-	-
05/20	1,383	1,383	1,319	1,356	-2.45%	68,700	-	-2.09%	-	-
05/19	1,396	1,397	1,374	1,390	-0.43%	59,200	-	+0.22%	-	-
05/18	1,333	1,397	1,323	1,396	+2.42%	114,200	-	+0.5%	-	-
05/15	1,378	1,387	1,363	1,363	-1.09%	47,900	-	-1.94%	-	-
05/14	1,393	1,393	1,372	1,378	-0.51%	28,900	-	-0.93%	-	-
05/13	1,398	1,405	1,385	1,385	-0.07%	33,800	-	-0.43%	-	-
05/12	1,400	1,405	1,386	1,386	-0.57%	41,100	-	-0.36%	-	-
05/11	1,390	1,404	1,390	1,394	+0.29%	31,600	-	+0.22%	-	-
05/08	1,385	1,395	1,371	1,390	+0.72%	46,000	-	+0.14%	-	-
05/07	1,393	1,394	1,373	1,380	+0.58%	38,000	-	-0.43%	-	-
05/01	1,383	1,383	1,370	1,372	-1.29%	28,400	-	-1.01%	-	-
04/30	1,386	1,390	1,380	1,390	-0.36%	38,900	-	+0.22%	-	-
04/28	1,388	1,395	1,376	1,395	+1.16%	40,200	-	+0.5%	-	-

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	452 1,808 8/31 1,808 4/2	353 1,413 2/25	111,200 27,800 9/24	-	-	92億6898万 3/31
2011年 3月期	400 1,599 4/16	275 1,101 3/15	155,600 38,900 9/27	97億2513万	66億9629万	81億123万 3/31
2012年 3月期	425 1,700 3/5 1,700 3/2 他2件	289 1,157 8/9	110,800 27,700 3/27	103億3941万	70億3688万	99億150万 3/30
2013年 3月期	410 1,638 4/3 1,638 4/2	300 1,200 11/15	48,400 12,100 11/9	99億6232万	72億9840万	86億3645万 3/29
2014年 3月期	369 1,474 4/26	323 1,291 6/14	76,400 19,100 10/11	89億6487万	78億5187万	76億3859万 3/31
2015年 3月期	469 1,875 2/6 1,875 1/28	330 1,323 5/16 1,321 4/11	140,800 35,200 8/8	114億376万	80億4649万	100億4250万 3/31
2016年 3月期	453 1,812 5/26	326 1,305 3/2	126,800 31,700 3/9	110億2059万	79億3702万	77億9585万 3/31
2017年 3月期	424 1,697 3/27	323 1,291 6/24	77,200 19,300 12/13	103億2116万	78億5187万	91億2115万 3/31
2018年 3月期	848 3,390 12/12 3,390 12/11	391 1,565 4/17 1,565 4/14	212,000 53,000 11/13	206億1800万	95億1834万	145億1266万 3/30
2019年 3月期	740 2,959 5/1 2,959 4/24	510 2,040 12/25	155,600 38,900 9/10	179億9666万	124億729万	139億9580万 3/29
2020年 3月期	850 1,700 2/13 1,700 2/7	490 980 3/13	222,000 55,500 5/10	206億7882万	119億2073万	131億9399万 3/31
2021年 3月期	670 1,339 4/10	533 1,065 5/15	249,000 124,500 3/26	162億8761万	129億5467万	122億4673万 3/31
2022年 3月期	838 1,674 2/22 1,675 2/21	523 1,045 5/12	197,800 98,900 5/14	203億6256万	127億1139万	167億761万 3/31
2023年 3月期	1,123 2,246 3/7	732 1,463 4/25	116,400 58,200 2/14	262億7820万	177億9595万	234億3166万 3/31
2024年 3月期	1,202 2,404 4/14	989 10/4	121,400 10/30	281億2680万	231億4260万	217億3623万 3/29
2025年 3月期	1,382 7/18	1,007 2/3	250,500 12/6	317億8600万	231億6100万	243億1192万 3/31
最新	1,365 2026/9/25		86,800	330億3300万

燦 HD（9628）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート