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
10/16	2,057	2,060	2,057	2,059	+0.15%	400	-	-6.71%	-	-
10/15	2,056	2,056	2,056	2,056	-0.34%	800	-	-7.3%	-	-
10/14	2,058	2,063	2,058	2,063	-0.34%	300	-	-7.41%	-	-
10/13	2,058	2,070	2,057	2,070	+0.63%	400	-	-7.63%	-	-
10/09	2,031	2,102	2,031	2,057	+0.83%	1,300	-	-8.7%	-	-
10/08	2,059	2,059	2,040	2,040	-0.92%	500	-	-9.93%	-	-
10/07	2,070	2,070	2,050	2,059	-0.34%	800	-	-9.61%	-	-
10/06	2,116	2,116	2,066	2,066	-2.36%	1,200	-	-9.78%	-	-
10/05	2,201	2,201	2,111	2,116	-4.56%	2,300	-	-8.12%	-	-
10/02	2,189	2,217	2,188	2,217	+1.37%	1,300	-	-4.15%	-	-
10/01	2,227	2,227	2,145	2,187	-1.8%	1,800	-	-5.65%	-	-
09/30	2,265	2,265	2,210	2,227	-1.68%	700	-	-4.17%	-	-
09/29	2,265	2,265	2,265	2,265	-3.16%	600	-	-2.71%	-	-
09/28	2,282	2,339	2,282	2,339	+2.14%	1,100	-	+0.34%	-	-
09/25	2,338	2,338	2,288	2,290	+0.04%	1,000	-	-1.8%	-	-
09/24	2,295	2,302	2,289	2,289	-0.3%	600	-	-2.01%	-	-
09/18	2,301	2,320	2,296	2,296	-0.52%	2,400	-	-1.84%	-	-
09/17	2,299	2,313	2,299	2,308	+0.39%	800	-	-1.41%	-	-
09/16	2,300	2,320	2,299	2,299	-0.04%	300	-	-1.88%	-	-
09/15	2,321	2,321	2,298	2,300	-0.9%	700	-	-1.88%	-	-
09/14	2,329	2,329	2,299	2,321	-0.34%	1,600	-	-1.02%	-	-
09/11	2,327	2,329	2,326	2,329	+0.39%	900	-	-0.77%	-	-
09/10	2,300	2,320	2,300	2,320	+0.87%	500	-	-1.19%	-	-
09/09	2,300	2,300	2,300	2,300	0%	200	-	-2.17%	-	-
09/08	2,321	2,321	2,300	2,300	-1.08%	600	-	-2.29%	-	-
09/07	2,300	2,335	2,300	2,325	-0.04%	2,100	-	-1.32%	-	-
09/04	2,333	2,333	2,326	2,326	-1.94%	200	-	-1.4%	-	-
09/02	2,330	2,372	2,326	2,372	-0.08%	500	-	+0.47%	-	-
09/01	2,344	2,374	2,344	2,374	+0.17%	800	-	+0.51%	-	-
08/31	2,350	2,370	2,340	2,370	+0.85%	500	-	+0.42%	-	-
08/28	2,350	2,350	2,350	2,350	-0.8%	200	-	-0.34%	-	-
08/27	2,341	2,369	2,341	2,369	-0.8%	300	-	+0.55%	-	-
08/25	2,389	2,389	2,366	2,388	+1.19%	1,100	-	+1.44%	-	-
08/24	2,348	2,374	2,348	2,360	+0.51%	800	-	+0.43%	-	-
08/21	2,348	2,348	2,348	2,348	+0.6%	100	-	-0.04%	-	-
08/20	2,335	2,335	2,334	2,334	-0.26%	300	-	-0.6%	-	-
08/19	2,338	2,340	2,320	2,340	+0.09%	500	-	-0.38%	-	-
08/18	2,338	2,338	2,321	2,338	-0.93%	700	-	-0.43%	-	-
08/17	2,398	2,398	2,350	2,360	-1.26%	700	-	+0.55%	-	-
08/14	2,395	2,395	2,390	2,390	+1.27%	700	-	+1.92%	-	-
08/13	2,345	2,360	2,345	2,360	+0.43%	500	-	+0.68%	-	-
08/12	2,340	2,353	2,340	2,350	+0.21%	600	-	+0.38%	-	-
08/10	2,330	2,350	2,311	2,345	+0.64%	400	-	+0.21%	-	-
08/07	2,330	2,331	2,330	2,330	+0.04%	300	-	-0.34%	-	-
08/06	2,320	2,329	2,320	2,329	-1.73%	400	-	-0.34%	-	-
08/05	2,368	2,370	2,368	2,370	+0.25%	1,000	-	+1.46%	-	-
08/04	2,380	2,385	2,364	2,364	-0.67%	500	-	+1.42%	-	-
08/03	2,380	2,380	2,380	2,380	-0.17%	100	-	+2.23%	-	-
07/30	2,298	2,384	2,298	2,384	+1.53%	500	-	+2.63%	-	-
07/29	2,389	2,389	2,339	2,348	-1.72%	300	-	+1.25%	-	-
07/28	2,364	2,389	2,364	2,389	0%	200	-	+3.11%	-	-
07/27	2,389	2,389	2,389	2,389	+0.17%	200	-	+3.2%	-	-
07/24	2,369	2,385	2,369	2,385	+2.36%	500	-	+3.16%	-	-
07/23	2,311	2,330	2,311	2,330	+0.39%	200	-	+0.78%	-	-
07/22	2,404	2,404	2,319	2,321	+0.74%	1,000	-	+0.39%	-	-
07/21	2,356	2,356	2,304	2,304	-0.09%	600	-	-0.35%	-	-
07/17	2,306	2,306	2,306	2,306	+0.13%	200	-	-0.26%	-	-
07/16	2,303	2,303	2,303	2,303	-0.95%	100	-	-0.48%	-	-
07/15	2,328	2,328	2,325	2,325	-0.43%	1,700	-	+0.48%	-	-
07/14	2,370	2,370	2,333	2,335	-0.21%	500	-	+0.95%	-	-
07/13	2,340	2,340	2,340	2,340	+0.86%	100	-	+1.21%	-	-
07/10	2,320	2,320	2,320	2,320	0%	100	-	+0.26%	-	-
07/07	2,320	2,320	2,320	2,320	0%	300	-	+0.22%	-	-
07/06	2,320	2,321	2,320	2,320	-1.07%	1,200	-	+0.22%	-	-
07/03	2,345	2,345	2,345	2,345	+2.18%	1,200	-	+1.25%	-	-
07/02	2,300	2,300	2,295	2,295	-1.08%	1,400	-	-0.86%	-	-
07/01	2,300	2,320	2,300	2,320	+0.87%	900	-	+0.43%	-	-
06/30	2,300	2,300	2,300	2,300	+0.22%	1,400	-	-0.22%	-	-
06/29	2,295	2,295	2,295	2,295	-0.22%	200	-	-0.35%	-	-
06/26	2,297	2,300	2,297	2,300	+1.63%	700	-	-0.22%	-	-
06/25	2,300	2,300	2,263	2,263	-1.18%	1,200	-	-1.91%	-	-
06/24	2,260	2,299	2,260	2,290	+1.69%	300	-	-0.91%	-	-
06/23	2,289	2,289	2,252	2,252	-1.62%	300	-	-2.55%	-	-
06/22	2,289	2,289	2,289	2,289	+0.04%	100	-	-0.91%	-	-
06/19	2,314	2,314	2,288	2,288	-1.84%	1,500	-	-0.95%	-	-
06/18	2,320	2,331	2,320	2,331	+0.47%	300	-	+1%	-	-
06/17	2,359	2,359	2,320	2,320	-2.44%	300	-	+0.65%	-	-
06/16	2,305	2,378	2,305	2,378	+1.19%	400	-	+3.39%	-	-
06/15	2,400	2,400	2,350	2,350	+1.51%	600	-	+2.58%	-	-
06/12	2,315	2,315	2,315	2,315	+0.52%	100	-	+1.45%	-	-
06/11	2,303	2,303	2,303	2,303	-2.12%	100	-	+1.23%	-	-
06/10	2,353	2,353	2,353	2,353	+2.17%	100	-	+3.84%	-	-
06/08	2,301	2,303	2,301	2,303	+0.17%	500	-	+2.08%	-	-
06/04	2,299	2,299	2,299	2,299	0%	100	-	+2.31%	-	-
06/03	2,299	2,299	2,299	2,299	-4.17%	200	-	+2.73%	-	-
05/29	2,360	2,399	2,314	2,399	+2.09%	800	-	+7.63%	-	-
05/28	2,350	2,350	2,350	2,350	+1.29%	200	-	+6.09%	-	-
05/27	2,320	2,320	2,320	2,320	-1.28%	100	-	+5.26%	-	-
05/26	2,339	2,350	2,323	2,350	+1.73%	1,300	-	+7.11%	-	-
05/25	2,290	2,310	2,290	2,310	+6.11%	600	-	+5.82%	-	-
05/22	2,173	2,177	2,171	2,177	-1.05%	300	-	+0.14%	-	-
05/21	2,238	2,250	2,200	2,200	-1.7%	700	-	+1.38%	-	-
05/20	2,238	2,238	2,238	2,238	-4.28%	100	-	+3.37%	-	-
05/15	2,383	2,383	2,338	2,338	-0.76%	600	-	+8.39%	-	-
05/14	2,367	2,367	2,325	2,356	-0.38%	1,500	-	+9.79%	-	-
05/13	2,380	2,380	2,329	2,365	+3.73%	900	-	+10.88%	-	-
05/11	2,231	2,280	2,200	2,280	+2.24%	1,900	-	+7.34%	-	-
05/08	2,246	2,246	2,230	2,230	-2.87%	400	-	+5.34%	-	-
05/07	2,346	2,346	2,296	2,296	+2.23%	200	-	+8.66%	-	-
05/01	2,246	2,246	2,246	2,246	-0.09%	100	-	+6.65%	-	-

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 9月期	733 220 10/5	533 160 9/30	8,400 28,000 4/22	-	22億4640万	22億3236万 9/30
2011年 9月期	617 185 2/21	397 119 3/15	20,700 69,000 12/22	25億9740万	16億7076万	19億3752万 9/30
2012年 9月期	550 165 4/19	417 125 5/21	17,100 57,000 5/21	23億1660万	17億5500万	20億2176万 9/28
2013年 9月期	1,053 316 4/26	447 134 11/14 134 11/13	59,100 197,000 4/26	44億3664万	18億8136万	30億2000万 9/30
2014年 9月期	853 256 1/23	707 212 5/21	14,100 47,000 9/8	35億9424万	29億7648万	33億9592万 9/30
2015年 9月期	937 281 12/16	683 205 9/7	75,000 250,000 9/8	39億4524万	28億7820万	30億1830万 9/30
2016年 9月期	757 227 10/26	563 169 2/12	76,800 256,000 10/30	31億8708万	23億7276万	29億3391万 9/30
2017年 9月期	993 298 3/14	647 194 11/9	78,000 260,000 3/14	41億8392万	27億2376万	31億8916万 9/29
2018年 9月期	907 2,720 1/26	735 2,204 10/20	18,900 6,300 12/12	38億1888万	30億9441万	35億2752万 9/28
2019年 9月期	1,055 3,165 7/5	780 2,339 12/10	37,800 12,600 11/22	44億4366万	32億8395万	40億5105万 9/30
2020年 9月期	1,017 3,050 9/25	734 2,201 3/23	10,500 3,500 11/1	42億8220万	30億9020万	42億1827万 9/30
2021年 9月期	1,100 3,300 8/13	990 2,970 10/7	22,200 7,400 2/18	46億3320万	41億6988万	43億2699万 9/29
2022年 9月期	1,063 3,190 1/14	907 2,720 2/25	51,900 17,300 9/29 17,300 11/9	44億7876万	38億1888万	41億8004万 9/30
2023年 9月期	1,167 3,500 6/29 3,500 6/28	939 2,817 12/29 2,817 12/28	8,400 2,800 8/2	49億1400万	39億5506万	46億712万 9/29
2024年 9月期	1,630 4,890 9/30 4,890 9/2	1,050 3,150 10/20	51,000 17,000 11/7	68億6556万	44億2260万	68億2692万 9/30
2025年 9月期	2,180 9/26 9/25	1,498 4/7	52,400 9/29	91億8216万	63億957万	83億3008万 9/30
最新	2,059 2026/10/16		400	86億7250万

ホウライ（9679）の時価総額の推移

2026/05/01～2026/10/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート