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	2,450	2,450	2,422	2,432	-0.65%	129,700	-	+1.46%	-	-
09/25	2,410	2,448	2,410	2,448	+2.17%	124,500	-	+2.3%	-	-
09/24	2,423	2,423	2,396	2,396	-1.11%	88,400	-	+0.25%	-	-
09/18	2,455	2,455	2,418	2,423	-0.78%	143,600	-	+1.42%	-	-
09/17	2,438	2,452	2,427	2,442	+1.37%	80,500	-	+2.26%	-	-
09/16	2,406	2,436	2,397	2,409	+0.67%	62,900	-	+0.92%	-	-
09/15	2,385	2,398	2,373	2,393	+0.34%	69,900	-	+0.21%	-	-
09/14	2,388	2,403	2,372	2,385	+0.68%	49,300	-	-0.13%	-	-
09/11	2,323	2,382	2,315	2,369	-0.17%	112,000	-	-0.75%	-	-
09/10	2,344	2,380	2,333	2,373	+0.64%	91,100	-	-0.71%	-	-
09/09	2,330	2,378	2,311	2,358	+0.9%	97,700	-	-1.38%	-	-
09/08	2,379	2,381	2,337	2,337	-1.77%	55,500	-	-2.3%	-	-
09/07	2,366	2,389	2,353	2,379	+0.68%	83,000	-	-0.63%	-	-
09/04	2,395	2,403	2,350	2,363	-1.62%	92,400	-	-1.38%	-	-
09/03	2,435	2,435	2,394	2,402	-0.62%	92,700	-	+0.13%	-	-
09/02	2,419	2,444	2,408	2,417	-1.35%	123,600	-	+0.75%	-	-
09/01	2,427	2,457	2,427	2,450	+0.91%	114,000	-	+2.17%	-	-
08/31	2,416	2,437	2,403	2,428	+0.04%	130,500	-	+1.34%	-	-
08/28	2,420	2,437	2,407	2,427	+0.37%	104,800	-	+1.42%	-	-
08/27	2,450	2,454	2,404	2,418	-0.9%	122,100	-	+1.17%	-	-
08/26	2,377	2,448	2,373	2,440	+3.21%	135,000	-	+2.18%	-	-
08/25	2,381	2,381	2,357	2,364	-0.3%	89,100	-	-0.84%	-	-
08/24	2,370	2,381	2,357	2,371	+0.47%	99,100	-	-0.46%	-	-
08/21	2,327	2,373	2,327	2,360	+0.68%	102,000	-	-0.92%	-	-
08/20	2,338	2,347	2,323	2,344	+0.47%	80,500	-	-1.6%	-	-
08/19	2,363	2,363	2,307	2,333	-1.44%	92,400	-	-2.06%	-	-
08/18	2,395	2,403	2,367	2,367	-0.63%	86,700	-	-0.59%	-	-
08/17	2,386	2,407	2,367	2,382	-0.54%	111,300	-	+0.13%	-	-
08/14	2,407	2,420	2,382	2,395	-0.91%	102,300	-	+0.8%	-	-
08/13	2,444	2,444	2,403	2,417	-0.45%	104,800	-	+1.85%	-	-
08/12	2,385	2,428	2,354	2,428	+1.46%	196,300	-	+2.45%	-	-
08/10	2,342	2,406	2,260	2,393	+1.53%	242,200	-	+1.1%	-	-
08/07	2,441	2,496	2,337	2,357	-3.8%	317,800	-	-0.34%	-	-
08/06	2,415	2,450	2,404	2,450	+2.04%	124,000	-	+3.73%	-	-
08/05	2,385	2,401	2,370	2,401	+1.01%	110,500	-	+1.95%	-	-
08/04	2,398	2,398	2,360	2,377	-0.88%	142,900	-	+1.19%	-	-
08/03	2,390	2,404	2,346	2,398	-0.7%	143,700	-	+2.26%	-	-
07/31	2,418	2,439	2,389	2,415	-0.62%	148,400	-	+3.25%	-	-
07/30	2,403	2,430	2,364	2,430	+0.58%	541,100	-	+4.29%	-	-
07/29	2,389	2,418	2,355	2,416	+1.43%	147,900	-	+4.14%	-	-
07/28	2,405	2,405	2,350	2,382	-0.96%	171,100	-	+3.07%	-	-
07/27	2,380	2,412	2,377	2,405	+2.04%	187,200	-	+4.34%	-	-
07/24	2,332	2,358	2,316	2,357	0%	92,000	-	+2.57%	-	-
07/23	2,334	2,361	2,330	2,357	+0.34%	106,000	-	+2.79%	-	-
07/22	2,330	2,358	2,324	2,349	+0.21%	97,200	-	+2.67%	-	-
07/21	2,339	2,357	2,321	2,344	+0.9%	105,900	-	+2.72%	-	-
07/17	2,384	2,384	2,301	2,323	-1.9%	132,800	-	+1.98%	-	-
07/16	2,374	2,380	2,355	2,368	+0.21%	76,000	-	+4.13%	-	-
07/15	2,360	2,372	2,349	2,363	+1.29%	85,300	-	+4.19%	-	-
07/14	2,368	2,370	2,326	2,333	+0.65%	84,800	-	+3.14%	-	-
07/13	2,329	2,343	2,304	2,318	-0.04%	84,200	-	+2.75%	-	-
07/10	2,320	2,323	2,300	2,319	+0.43%	93,200	-	+3.07%	-	-
07/09	2,306	2,315	2,290	2,309	-0.3%	91,100	-	+2.8%	-	-
07/08	2,325	2,340	2,306	2,316	-0.98%	116,700	-	+3.39%	-	-
07/07	2,335	2,365	2,321	2,339	-0.93%	101,200	-	+4.65%	-	-
07/06	2,342	2,374	2,338	2,361	+0.98%	86,700	-	+5.97%	-	-
07/03	2,307	2,342	2,307	2,338	+2.32%	100,100	-	+5.22%	-	-
07/02	2,288	2,318	2,277	2,285	+1.11%	97,700	-	+3.02%	-	-
07/01	2,283	2,285	2,255	2,260	-0.62%	109,300	-	+1.99%	-	-
06/30	2,275	2,285	2,248	2,274	+0.49%	132,900	-	+2.66%	-	-
06/29	2,229	2,263	2,229	2,263	+0.67%	190,400	-	+2.21%	-	-
06/26	2,222	2,248	2,213	2,248	+2.18%	128,900	-	+1.54%	-	-
06/25	2,188	2,216	2,186	2,200	+0.69%	82,900	-	-0.63%	-	-
06/24	2,187	2,202	2,178	2,185	-0.09%	98,200	-	-1.4%	-	-
06/23	2,211	2,227	2,179	2,187	-1.44%	129,900	-	-1.35%	-	-
06/22	2,214	2,226	2,202	2,219	-0.31%	90,100	-	-0.05%	-	-
06/19	2,263	2,263	2,218	2,226	-0.58%	142,100	-	+0.27%	-	-
06/18	2,231	2,256	2,218	2,239	+0.72%	109,000	-	+0.81%	-	-
06/17	2,232	2,242	2,210	2,223	+0.32%	86,100	-	+0.05%	-	-
06/16	2,216	2,241	2,193	2,216	-1.16%	89,900	-	-0.27%	-	-
06/15	2,244	2,263	2,234	2,242	+1.45%	109,300	-	+0.9%	-	-
06/12	2,230	2,230	2,199	2,210	-0.36%	149,300	-	-0.5%	-	-
06/11	2,211	2,222	2,180	2,218	+0.05%	111,400	-	-0.18%	-	-
06/10	2,191	2,222	2,191	2,217	+1.88%	143,400	-	-0.27%	-	-
06/09	2,184	2,203	2,174	2,176	-0.27%	115,100	-	-2.03%	-	-
06/08	2,178	2,210	2,164	2,182	-1.62%	145,900	-	-1.76%	-	-
06/05	2,171	2,228	2,171	2,218	+2.45%	87,500	-	-0.36%	-	-
06/04	2,165	2,193	2,155	2,165	-0.69%	110,700	-	-2.87%	-	-
06/03	2,178	2,213	2,164	2,180	+0.09%	145,600	-	-2.42%	-	-
06/02	2,180	2,219	2,153	2,178	-1.45%	146,700	-	-2.68%	-	-
06/01	2,218	2,221	2,183	2,210	-0.41%	126,400	-	-1.52%	-	-
05/29	2,245	2,270	2,219	2,219	-1.25%	158,400	-	-1.42%	-	-
05/28	2,227	2,263	2,207	2,247	+0.9%	112,200	-	-0.4%	-	-
05/27	2,280	2,280	2,219	2,227	-1.59%	131,900	-	-1.42%	-	-
05/26	2,233	2,267	2,230	2,263	+0.76%	93,900	-	-0.04%	-	-
05/25	2,272	2,277	2,224	2,246	-0.66%	82,200	-	-0.88%	-	-
05/22	2,241	2,264	2,232	2,261	+0.89%	79,800	-	-0.35%	-	-
05/21	2,231	2,268	2,228	2,241	+1.59%	104,400	-	-1.36%	-	-
05/20	2,239	2,259	2,176	2,206	-2.69%	120,400	-	-3.16%	-	-
05/19	2,252	2,269	2,223	2,267	+1.7%	137,500	-	-0.83%	-	-
05/18	2,253	2,253	2,203	2,229	-0.89%	128,400	-	-2.75%	-	-
05/15	2,256	2,271	2,227	2,249	+0.04%	84,500	-	-2.09%	-	-
05/14	2,248	2,259	2,226	2,248	+0.4%	114,000	-	-2.3%	-	-
05/13	2,215	2,239	2,205	2,239	+1.08%	113,600	-	-2.86%	-	-
05/12	2,203	2,234	2,202	2,215	-0.09%	75,600	-	-4.03%	-	-
05/11	2,231	2,241	2,197	2,217	-0.85%	119,700	-	-4.19%	-	-
05/08	2,239	2,251	2,212	2,236	-0.58%	132,100	-	-3.45%	-	-
05/07	2,205	2,278	2,193	2,249	+4.07%	177,100	-	-2.98%	-	-
05/01	2,193	2,194	2,092	2,161	-0.09%	267,900	-	-6.93%	-	-
04/30	2,302	2,303	2,130	2,163	-6.44%	300,600	-	-7.13%	-	-

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	809 1,618 9/11	563 1,126 4/1	459,600 229,800 3/26	-	-	487億8046万 3/31
2011年 3月期	806 1,611 4/26	501 1,002 3/15	310,600 155,300 3/28	531億7004万	330億7038万	492億4252万 3/31
2012年 3月期	879 1,758 3/27	660 1,319 4/8	293,600 146,800 3/27	580億2168万	435億3276万	557億1137万 3/30
2013年 3月期	971 1,941 3/7	657 1,314 10/4 1,314 10/3	429,400 214,700 3/26	640億6148万	433億6774万	605億3001万 3/29
2014年 3月期	1,710 3,420 12/4	849 1,697 4/2	380,000 190,000 11/5	1128億7495万	560億841万	1034億1381万 12/30
2015年 3月期	2,525 5,050 8/18	1,476 2,952 1/13	617,200 308,600 12/25	1666億7207万	974億2890万	1558億3551万 12/30
2016年 12月期	2,800 5,600 6/3	1,830 3,660 2/12	950,200 475,100 12/27	1848億2448万	1207億9600万	1614億3724万 12/30
2017年 12月期	3,410 12/25	2,396 4/14	855,500 8/8	2250億8981万	1581億5695万	2166億2990万 12/29
2018年 12月期	3,480 1/10	2,448 3/20	911,300 3/16	2297億1042万	1615億8940万	1909億7563万 12/28
2019年 12月期	3,180 2/8	2,192 6/26	575,800 12/26	2099億780万	1446億9116万	1847億7480万 12/30
2020年 12月期	2,978 12/23	1,739 3/13	696,500 8/24	1965億7403万	1147億8920万	1910億3732万 12/30
2021年 12月期	3,125 9/14	2,539 2/26	527,900 7/29	2062億7732万	1675億9620万	1800億8934万 12/30
2022年 12月期	2,793 1/4	1,654 6/17	622,500 7/28	1843億6242万	1091億7846万	1341億9255万 12/30
2023年 12月期	2,685 9/7	1,925 1/16	779,900 8/10	1772億3347万	1270億6683万	1612億9229万 12/29
2024年 12月期	2,706 5/10	2,009 8/5	657,800 4/30	1786億1966万	1326億1156万	1547億6299万 12/30
2025年 12月期	2,532 10/27	1,613 4/7	698,800 8/12	1671億3413万	1064億7210万	1585億2062万 12/30
最新	2,432 2026/9/28		129,700	1605億3326万

トラスコ中山（9830）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート