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	1,002	1,018	1,000	1,000	-0.2%	87,200	-	-4.21%	-	-
10/01	1,007	1,007	1,002	1,002	-1.09%	58,700	-	-4.39%	-	-
09/30	1,009	1,014	1,006	1,013	+0.5%	91,500	-	-3.71%	-	-
09/29	1,011	1,012	1,005	1,008	-0.79%	97,400	-	-4.45%	-	-
09/28	1,026	1,027	1,012	1,016	-1.07%	132,100	-	-4.06%	-	-
09/25	1,027	1,032	1,023	1,027	-0.1%	53,700	-	-3.3%	-	-
09/24	1,043	1,043	1,025	1,028	+3.01%	121,800	-	-3.56%	-	-
09/18	1,044	1,052	998	998	-4.86%	586,000	-	-6.64%	-	-
09/17	1,041	1,049	1,041	1,049	+0.19%	37,200	-	-2.33%	-	-
09/16	1,041	1,049	1,041	1,047	0%	50,000	-	-2.7%	-	-
09/15	1,046	1,051	1,044	1,047	-0.1%	34,300	-	-2.88%	-	-
09/14	1,040	1,051	1,038	1,048	+0.77%	45,200	-	-2.96%	-	-
09/11	1,044	1,049	1,036	1,040	-1.05%	60,300	-	-3.88%	-	-
09/10	1,048	1,054	1,046	1,051	-0.28%	38,900	-	-3.04%	-	-
09/09	1,051	1,054	1,046	1,054	-0.09%	36,100	-	-2.95%	-	-
09/08	1,042	1,056	1,037	1,055	+1.05%	62,100	-	-2.94%	-	-
09/07	1,051	1,051	1,039	1,044	-1.14%	74,500	-	-4.13%	-	-
09/04	1,043	1,056	1,040	1,056	+0.96%	114,000	-	-3.3%	-	-
09/03	1,049	1,054	1,044	1,046	-0.29%	72,200	-	-4.47%	-	-
09/02	1,051	1,053	1,047	1,049	-0.38%	82,300	-	-4.55%	-	-
09/01	1,057	1,060	1,052	1,053	-0.38%	101,200	-	-4.36%	-	-
08/31	1,061	1,066	1,051	1,057	-2.22%	102,700	-	-4.26%	-	-
08/28	1,081	1,097	1,079	1,081	-3.65%	164,800	-	-2.26%	-	-
08/27	1,116	1,122	1,110	1,122	+1.45%	125,000	-	+1.36%	-	-
08/26	1,103	1,106	1,100	1,106	+0.55%	119,100	-	0%	-	-
08/25	1,099	1,104	1,096	1,100	+0.18%	98,000	-	-0.63%	-	-
08/24	1,104	1,104	1,098	1,098	-0.18%	94,000	-	-0.81%	-	-
08/21	1,100	1,104	1,100	1,100	+0.18%	40,300	-	-0.54%	-	-
08/20	1,101	1,108	1,098	1,098	-0.18%	46,400	-	-0.72%	-	-
08/19	1,111	1,113	1,100	1,100	-0.99%	48,600	-	-0.54%	-	-
08/18	1,115	1,119	1,111	1,111	-0.27%	25,000	-	+0.45%	-	-
08/17	1,120	1,124	1,111	1,114	-0.71%	36,000	-	+0.81%	-	-
08/14	1,104	1,122	1,102	1,122	+1.63%	42,200	-	+1.54%	-	-
08/13	1,098	1,106	1,095	1,104	+0.91%	33,300	-	0%	-	-
08/12	1,099	1,099	1,092	1,094	+0.18%	43,600	-	-0.91%	-	-
08/10	1,097	1,099	1,088	1,092	-0.36%	39,200	-	-1.09%	-	-
08/07	1,098	1,104	1,095	1,096	-0.18%	32,600	-	-0.63%	-	-
08/06	1,100	1,102	1,095	1,098	+0.18%	26,700	-	-0.45%	-	-
08/05	1,090	1,099	1,090	1,096	+0.18%	41,700	-	-0.54%	-	-
08/04	1,115	1,115	1,091	1,094	-0.55%	37,300	-	-0.64%	-	-
08/03	1,118	1,118	1,100	1,100	-1.79%	51,400	-	0%	-	-
07/31	1,125	1,129	1,118	1,120	-1.23%	33,400	-	+1.91%	-	-
07/30	1,128	1,140	1,121	1,134	+0.27%	35,400	-	+3.37%	-	-
07/29	1,111	1,139	1,110	1,131	+1.89%	52,700	-	+3.29%	-	-
07/28	1,117	1,123	1,110	1,110	-0.63%	24,900	-	+1.56%	-	-
07/27	1,107	1,121	1,107	1,117	+0.99%	19,800	-	+2.29%	-	-
07/24	1,111	1,115	1,103	1,106	-0.45%	21,400	-	+1.37%	-	-
07/23	1,105	1,119	1,104	1,111	+0.36%	13,500	-	+1.74%	-	-
07/22	1,111	1,114	1,104	1,107	-0.27%	26,100	-	+1.37%	-	-
07/21	1,110	1,122	1,110	1,110	+0.36%	25,700	-	+1.65%	-	-
07/17	1,098	1,110	1,096	1,106	+1.47%	26,600	-	+1.28%	-	-
07/16	1,098	1,113	1,090	1,090	-0.27%	33,200	-	-0.27%	-	-
07/15	1,094	1,100	1,091	1,093	+0.09%	22,600	-	0%	-	-
07/14	1,101	1,106	1,092	1,092	-0.27%	27,900	-	0%	-	-
07/13	1,100	1,112	1,095	1,095	-0.18%	22,100	-	+0.18%	-	-
07/10	1,103	1,106	1,094	1,097	-0.27%	24,400	-	+0.46%	-	-
07/09	1,101	1,105	1,095	1,100	0%	20,800	-	+0.82%	-	-
07/08	1,102	1,113	1,100	1,100	-0.09%	28,900	-	+1.01%	-	-
07/07	1,100	1,111	1,100	1,101	+0.46%	22,700	-	+1.29%	-	-
07/06	1,091	1,101	1,090	1,096	+1.29%	35,400	-	+1.01%	-	-
07/03	1,087	1,100	1,081	1,082	+0.09%	41,200	-	-0.09%	-	-
07/02	1,079	1,087	1,077	1,081	+0.84%	34,600	-	-0.09%	-	-
07/01	1,077	1,080	1,068	1,072	+0.28%	24,700	-	-0.83%	-	-
06/30	1,095	1,096	1,067	1,069	-1.02%	41,300	-	-1.11%	-	-
06/29	1,077	1,102	1,077	1,080	+1.03%	47,500	-	0%	-	-
06/26	1,079	1,084	1,069	1,069	-0.74%	33,000	-	-0.83%	-	-
06/25	1,089	1,094	1,077	1,077	-1.1%	23,600	-	-0.09%	-	-
06/24	1,082	1,097	1,081	1,089	+0.65%	18,600	-	+1.21%	-	-
06/23	1,089	1,095	1,082	1,082	-0.73%	24,200	-	+0.65%	-	-
06/22	1,095	1,105	1,089	1,090	+0.74%	26,600	-	+1.49%	-	-
06/19	1,128	1,128	1,082	1,082	-4.08%	83,000	-	+0.93%	-	-
06/18	1,115	1,130	1,114	1,128	+1.17%	35,400	-	+5.32%	-	-
06/17	1,113	1,129	1,113	1,115	+0.27%	24,400	-	+4.4%	-	-
06/16	1,105	1,119	1,097	1,112	+0.45%	32,900	-	+4.41%	-	-
06/15	1,121	1,124	1,102	1,107	-1.25%	27,000	-	+4.14%	-	-
06/12	1,088	1,125	1,088	1,121	+3.22%	137,800	-	+5.75%	-	-
06/11	1,089	1,089	1,075	1,086	-0.28%	17,400	-	+2.84%	-	-
06/10	1,099	1,099	1,079	1,089	-1%	37,300	-	+3.22%	-	-
06/09	1,075	1,100	1,075	1,100	+2.61%	74,300	-	+4.46%	-	-
06/08	1,072	1,081	1,068	1,072	+0.37%	29,400	-	+2.1%	-	-
06/05	1,055	1,073	1,055	1,068	+1.62%	42,600	-	+1.91%	-	-
06/04	1,060	1,060	1,048	1,051	-0.76%	23,600	-	+0.48%	-	-
06/03	1,045	1,059	1,041	1,059	+1.53%	24,200	-	+1.34%	-	-
06/02	1,046	1,051	1,038	1,043	-0.19%	21,900	-	-0.1%	-	-
06/01	1,066	1,066	1,043	1,045	-1.79%	43,000	-	+0.1%	-	-
05/29	1,065	1,078	1,064	1,064	0%	28,900	-	+1.82%	-	-
05/28	1,055	1,064	1,049	1,064	+0.85%	35,700	-	+1.72%	-	-
05/27	1,048	1,059	1,046	1,055	+0.19%	23,100	-	+0.76%	-	-
05/26	1,041	1,085	1,037	1,053	+1.15%	74,900	-	+0.38%	-	-
05/25	1,051	1,054	1,038	1,041	-0.76%	31,100	-	-0.86%	-	-
05/22	1,043	1,054	1,042	1,049	+0.58%	18,200	-	-0.29%	-	-
05/21	1,053	1,053	1,042	1,043	-0.57%	18,700	-	-0.95%	-	-
05/20	1,058	1,062	1,043	1,049	-1.13%	29,100	-	-0.66%	-	-
05/19	1,051	1,067	1,050	1,061	+1.43%	43,600	-	+0.28%	-	-
05/18	1,067	1,067	1,043	1,046	-1.78%	40,200	-	-1.32%	-	-
05/15	1,050	1,065	1,046	1,065	+1.53%	27,700	-	+0.28%	-	-
05/14	1,050	1,050	1,043	1,049	+0.38%	16,300	-	-1.32%	-	-
05/13	1,038	1,052	1,038	1,045	+0.67%	30,400	-	-1.88%	-	-
05/12	1,040	1,044	1,034	1,038	0%	24,600	-	-2.63%	-	-
05/11	1,040	1,046	1,036	1,038	+0.1%	34,500	-	-2.72%	-	-

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 8月期	1,280 9/1	1,000 6/9	42,800 4/28	-	-	213億495万 8/31
2011年 8月期	1,149 1/27 1/26 他2件	745 3/15	71,600 8/29	243億5760万	157億9322万	195億8784万 8/31
2012年 8月期	1,065 8/6 2/14 他2件	900 9/26	134,900 8/29	225億7689万	190億7906万	216億2294万 8/31
2013年 8月期	1,389 7/25	999 10/1	120,900 2/26	294億4535万	211億7776万	260億6242万 8/30
2014年 8月期	1,405 7/31	1,170 3/17	143,100 8/27	297億8454万	248億278万	271億1724万 8/29
2015年 8月期	1,647 8/4	1,205 10/17	383,500 8/26	349億1469万	255億4474万	304億2656万 8/31
2016年 8月期	1,569 7/13	1,355 1/21 9/25	250,700 8/26	332億6117万	287億2459万	298億8877万 8/31
2017年 8月期	1,844 6/21	1,440 9/1	373,800 8/28	390億9088万	305億2650万	354億1133万 8/31
2018年 8月期	1,798 6/13	1,605 3/26	324,600 2/23	381億1573万	340億2433万	347億796万 8/31
2019年 8月期	1,748 9/27	1,342 12/25	258,000 2/25	370億5578万	284億4900万	330億5189万 8/30
2020年 8月期	1,698 1/9 1/7	834 4/6	385,100 4/6	359億9583万	176億7993万	269億308万 8/31
2021年 8月期	1,317 10/6	925 1/6 1/5	341,100 2/25	279億1903万	196億903万	206億7042万 8/31
2022年 8月期	1,218 8/15 8/12 他2件	916 11/29	438,800 2/24	258億2033万	194億1824万	239億4408万 8/31
2023年 8月期	1,197 5/10	1,001 1/17	455,500 8/29	253億7515万	212億2016万	238億1817万 8/31
2024年 8月期	1,375 1/16	1,058 8/5	449,300 2/27	291億4857万	224億2850万	230億8360万 8/30
2025年 8月期	1,263 8/20	969 4/7	343,200 8/27	267億7428万	205億4179万	250億1420万 8/29
最新	1,000 2026/10/2		87,200	211億9896万

大庄（9979）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