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	178	180	176	176	-1.68%	336,900	-	-1.12%	-	-
09/25	182	182	179	179	-0.56%	242,700	-	+0.56%	-	-
09/24	182	183	180	180	-1.1%	413,400	-	+0.56%	-	-
09/18	180	184	179	182	+1.11%	294,400	-	+1.68%	-	-
09/17	177	180	177	180	+1.69%	217,600	-	+0.56%	-	-
09/16	176	178	175	177	+1.14%	234,200	-	-1.12%	-	-
09/15	176	179	175	175	+1.16%	238,600	-	-1.69%	-	-
09/14	171	176	171	173	+1.17%	250,000	-	-2.81%	-	-
09/11	173	175	171	171	-2.29%	440,000	-	-3.39%	-	-
09/10	175	178	175	175	-0.57%	284,800	-	-1.13%	-	-
09/09	177	180	175	176	-1.12%	268,700	-	0%	-	-
09/08	179	182	175	178	-0.56%	388,600	-	+1.14%	-	-
09/07	179	179	175	179	0%	302,200	-	+2.29%	-	-
09/04	176	180	175	179	+1.13%	215,300	-	+2.29%	-	-
09/03	175	178	174	177	+1.14%	238,900	-	+1.72%	-	-
09/02	173	177	173	175	-1.69%	439,000	-	+0.57%	-	-
09/01	177	179	175	178	+0.56%	378,600	-	+2.89%	-	-
08/31	179	179	173	177	-1.12%	1,114,600	-	+2.31%	-	-
08/28	180	182	178	179	-1.1%	346,700	-	+4.07%	-	-
08/27	179	183	178	181	+1.69%	238,500	-	+5.23%	-	-
08/26	179	181	178	178	-1.66%	353,200	-	+4.09%	-	-
08/25	181	183	179	181	+1.69%	411,200	-	+5.85%	-	-
08/24	186	186	178	178	-3.78%	609,300	-	+4.71%	-	-
08/21	186	187	183	185	-1.07%	508,200	-	+8.82%	-	-
08/20	184	187	180	187	+3.31%	439,400	-	+10.65%	-	-
08/19	185	186	179	181	-3.72%	476,400	-	+7.74%	-	-
08/18	182	190	180	188	+1.08%	719,000	-	+11.9%	-	-
08/17	179	186	177	186	+4.49%	588,600	-	+11.38%	-	-
08/14	170	179	170	178	+4.09%	656,000	-	+7.23%	-	-
08/13	170	173	166	171	+3.01%	1,324,600	-	+3.01%	-	-
08/12	165	168	165	166	+1.84%	441,900	-	+0.61%	-	-
08/10	165	167	163	163	-0.61%	544,900	-	-1.21%	-	-
08/07	164	165	163	164	+0.61%	122,800	-	-0.61%	-	-
08/06	164	165	162	163	-0.61%	140,100	-	-1.21%	-	-
08/05	164	167	161	164	+0.61%	333,100	-	-0.61%	-	-
08/04	166	166	163	163	-1.21%	205,200	-	-1.21%	-	-
08/03	163	166	161	165	+1.23%	267,300	-	0%	-	-
07/31	164	166	160	163	-0.61%	244,500	-	-1.21%	-	-
07/30	162	166	162	164	+1.86%	242,400	-	-0.61%	-	-
07/29	165	167	161	161	-1.23%	491,400	-	-2.42%	-	-
07/28	166	166	162	163	-1.21%	315,300	-	-1.21%	-	-
07/27	165	166	163	165	+0.61%	151,700	-	0%	-	-
07/24	165	166	163	164	-1.2%	303,900	-	-0.61%	-	-
07/23	166	168	166	166	-1.19%	191,000	-	+1.22%	-	-
07/22	170	171	167	168	-0.59%	162,200	-	+2.44%	-	-
07/21	167	172	166	169	+2.42%	300,500	-	+3.68%	-	-
07/17	168	169	163	165	-1.79%	340,600	-	+1.23%	-	-
07/16	170	171	168	168	-1.18%	103,800	-	+3.7%	-	-
07/15	171	172	169	170	+0.59%	116,800	-	+4.94%	-	-
07/14	169	172	168	169	0%	202,800	-	+4.32%	-	-
07/13	170	172	168	169	-0.59%	262,900	-	+4.97%	-	-
07/10	165	172	164	170	+4.29%	417,400	-	+5.59%	-	-
07/09	166	166	163	163	0%	120,100	-	+1.24%	-	-
07/08	166	167	163	163	-0.61%	265,400	-	+1.24%	-	-
07/07	166	168	163	164	-1.2%	380,100	-	+2.5%	-	-
07/06	166	173	165	166	+1.22%	664,900	-	+3.75%	-	-
07/03	163	165	162	164	+1.86%	306,000	-	+2.5%	-	-
07/02	161	165	158	161	+0.63%	631,400	-	+0.63%	-	-
07/01	161	163	160	160	0%	154,700	-	0%	-	-
06/30	162	163	160	160	-0.62%	188,800	-	0%	-	-
06/29	160	163	160	161	0%	145,300	-	+0.63%	-	-
06/26	163	163	160	161	-1.23%	100,900	-	+0.63%	-	-
06/25	166	167	161	163	+1.24%	194,300	-	+1.88%	-	-
06/24	167	167	161	161	-3.01%	223,000	-	+0.63%	-	-
06/23	169	169	164	166	+0.61%	231,600	-	+3.75%	-	-
06/22	159	168	159	165	+5.1%	574,400	-	+3.13%	-	-
06/19	160	160	155	157	-1.26%	314,500	-	-1.88%	-	-
06/18	157	160	156	159	+1.27%	461,700	-	-1.24%	-	-
06/17	156	160	155	157	+2.61%	456,800	-	-3.09%	-	-
06/16	154	157	151	153	-0.65%	590,900	-	-6.71%	-	-
06/15	155	158	151	154	-1.28%	740,800	-	-6.67%	-	-
06/12	161	162	155	156	-1.89%	497,100	-	-6.59%	-	-
06/11	161	162	158	159	-0.63%	349,200	-	-5.92%	-	-
06/10	160	163	159	160	0%	148,500	-	-6.43%	-	-
06/09	162	165	160	160	-0.62%	227,500	-	-6.98%	-	-
06/08	160	164	159	161	-1.83%	530,500	-	-7.47%	-	-
06/05	160	167	160	164	+3.14%	347,200	-	-6.82%	-	-
06/04	161	161	158	159	-1.24%	223,100	-	-10.17%	-	-
06/03	159	163	158	161	+1.26%	435,200	-	-10.06%	-	-
06/02	159	161	157	159	-1.24%	290,000	-	-12.15%	-	-
06/01	165	165	159	161	-1.83%	372,700	-	-12.02%	-	-
05/29	163	167	163	164	+1.23%	301,000	-	-11.83%	-	-
05/28	163	164	160	162	0%	394,800	-	-13.83%	-	-
05/27	167	167	161	162	-2.41%	402,600	-	-15.18%	-	-
05/26	164	169	162	166	+2.47%	712,800	-	-13.99%	-	-
05/25	163	163	158	162	+1.89%	600,700	-	-17.35%	-	-
05/22	157	161	154	159	+2.58%	1,004,200	-	-19.7%	-	-
05/21	164	164	155	155	-3.13%	595,400	-	-22.11%	-	-
05/20	169	169	152	160	-4.19%	1,876,500	-	-20.4%	-	-
05/19	171	174	167	167	-1.18%	702,500	-	-17.73%	-	-
05/18	176	177	164	169	-6.63%	1,661,000	-	-17.56%	-	-
05/15	185	189	178	181	-1.63%	1,087,600	-	-12.14%	-	-
05/14	193	193	182	184	-3.66%	703,800	-	-11.11%	-	-
05/13	196	196	190	191	-2.55%	510,400	-	-8.17%	-	-
05/12	199	201	195	196	-0.51%	405,300	-	-5.77%	-	-
05/11	200	202	197	197	-1.5%	503,900	-	-5.29%	-	-
05/08	203	204	200	200	-1.48%	313,100	-	-3.85%	-	-
05/07	203	205	201	203	+1%	361,000	-	-1.93%	-	-
05/01	203	204	200	201	-0.5%	354,500	-	-2.9%	-	-
04/30	203	205	201	202	-1.46%	508,800	-	-1.94%	-	-

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
2015年 12月期	518 5,180 12/18	259 2,588 12/4	54,702,000 5,470,200 12/9	387億5468万	193億6238万	351億6746万 12/30
2016年 12月期	1,625 16,250 4/28	392 3,915 1/18	19,526,000 1,952,600 1/6	1242億3287万	299億3056万	626億1336万 12/30
2017年 12月期	1,838 9,190 12/26	738 3,690 2/8	3,460,000 692,000 12/15	1453億1044万	564億2083万	1323億4476万 12/29
2018年 12月期	2,549 4/3	295 12/26 12/25	65,786,600 9/6	2015億2139万	261億8626万	272億5146万 12/28
2019年 12月期	347 1/17	156 8/29 8/6	22,820,600 3/15	308億214万	138億4765万	192億557万 12/30
2020年 12月期	249 10/6	95 3/17 3/13	9,644,900 5/14	224億5158万	85億6586万	160億3835万 12/30
2021年 12月期	314 6/3	164 5/13	13,674,000 6/3	286億1387万	149億4482万	209億6477万 12/30
2022年 12月期	245 1/5	157 12/28 12/27	7,504,800 7/15	223億2611万	143億693万	146億5112万 12/30
2023年 12月期	258 4/18 4/17 他2件	158 1/6	4,040,800 2/15	235億1076万	143億9806万	152億8031万 12/29
2024年 12月期	192 6/27	127 10/25	1,384,000 9/20	174億9638万	115億7312万	118億6471万 12/30
2025年 12月期	210 11/25	124 1/17	3,694,600 2/4	191億3667万	112億9974万	158億1960万 12/30
最新	176 2026/9/28		336,900	160億3835万

robot home（1435）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