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
10/05	160	161	159	160	-0.62%	27,900	-	-3.03%	-	-
10/02	161	161	159	161	-0.62%	63,400	-	-2.42%	-	-
10/01	161	162	160	162	0%	46,300	-	-1.82%	-	-
09/30	161	163	161	162	+0.62%	35,200	-	-1.82%	-	-
09/29	164	164	161	161	-2.42%	25,000	-	-1.83%	-	-
09/28	162	165	162	165	+1.85%	6,900	-	+0.61%	-	-
09/25	160	162	160	162	+0.62%	20,600	-	-1.22%	-	-
09/24	162	163	161	161	-1.23%	29,900	-	-1.83%	-	-
09/18	164	164	162	163	-0.61%	12,100	-	-0.61%	-	-
09/17	164	167	164	164	+0.61%	16,600	-	+0.61%	-	-
09/16	161	164	161	163	+1.24%	11,900	-	0%	-	-
09/15	161	162	160	161	-0.62%	6,500	-	-1.23%	-	-
09/14	161	162	160	162	+0.62%	12,700	-	-0.61%	-	-
09/11	161	163	160	161	-0.62%	20,900	-	-0.62%	-	-
09/10	162	164	160	162	-1.82%	35,500	-	0%	-	-
09/09	165	166	161	165	-0.6%	44,700	-	+1.85%	-	-
09/08	171	172	163	166	-1.78%	86,100	-	+2.47%	-	-
09/07	169	169	165	169	-0.59%	37,800	-	+4.97%	-	-
09/04	164	172	164	170	+3.03%	52,800	-	+5.59%	-	-
09/03	166	168	163	165	-0.6%	37,700	-	+3.13%	-	-
09/02	169	172	162	166	-4.05%	112,500	-	+4.4%	-	-
09/01	187	188	168	173	-2.81%	263,600	-	+8.81%	-	-
08/31	167	179	165	178	+4.71%	205,800	-	+12.66%	-	-
08/28	170	170	165	170	-0.58%	122,400	-	+7.59%	-	-
08/27	162	171	162	171	+4.91%	151,400	-	+8.92%	-	-
08/26	156	163	156	163	+3.16%	80,100	-	+4.49%	-	-
08/25	155	158	155	158	+1.28%	52,400	-	+1.94%	-	-
08/24	157	158	156	156	0%	24,500	-	+1.3%	-	-
08/21	158	159	153	156	-1.27%	85,100	-	+1.96%	-	-
08/20	153	158	153	158	+1.94%	48,400	-	+3.27%	-	-
08/19	156	158	155	155	-3.13%	42,300	-	+1.31%	-	-
08/18	155	160	153	160	+3.23%	71,600	-	+4.58%	-	-
08/17	156	157	155	155	-1.27%	32,300	-	+1.31%	-	-
08/14	159	159	155	157	0%	50,600	-	+2.61%	-	-
08/13	158	164	155	157	-0.63%	95,700	-	+3.29%	-	-
08/12	154	158	153	158	+1.28%	47,600	-	+3.95%	-	-
08/10	153	158	153	156	+2.63%	57,700	-	+2.63%	-	-
08/07	158	158	151	152	-3.8%	82,200	-	+0.66%	-	-
08/06	157	161	157	158	0%	68,800	-	+4.64%	-	-
08/05	154	162	154	158	+2.6%	98,000	-	+5.33%	-	-
08/04	154	156	151	154	0%	65,600	-	+2.67%	-	-
08/03	154	155	152	154	-1.28%	23,200	-	+3.36%	-	-
07/31	153	157	153	156	+2.63%	45,000	-	+4.7%	-	-
07/30	152	157	152	152	0%	70,700	-	+2.7%	-	-
07/29	156	162	152	152	-3.18%	104,900	-	+3.4%	-	-
07/28	160	161	152	157	-1.88%	149,900	-	+6.8%	-	-
07/27	155	170	155	160	+3.23%	414,800	-	+9.59%	-	-
07/24	150	156	145	155	+4.03%	133,600	-	+6.16%	-	-
07/23	142	155	142	149	+4.2%	140,900	-	+2.76%	-	-
07/22	139	149	139	143	+3.62%	219,000	-	-1.38%	-	-
07/21	136	140	136	138	+2.22%	50,900	-	-4.83%	-	-
07/17	143	144	132	135	-6.9%	371,900	-	-6.25%	-	-
07/16	150	158	145	145	-8.81%	416,200	-	+0.69%	-	-
07/15	157	164	154	159	+3.25%	318,900	-	+10.42%	-	-
07/14	151	157	151	154	0%	110,900	-	+7.69%	-	-
07/13	156	162	152	154	-0.65%	174,700	-	+7.69%	-	-
07/10	148	168	148	155	+5.44%	643,300	-	+9.15%	-	-
07/09	146	148	144	147	+1.38%	55,100	-	+3.52%	-	-
07/08	151	151	145	145	-3.97%	85,900	-	+2.11%	-	-
07/07	150	154	149	151	0%	69,600	-	+6.34%	-	-
07/06	153	155	149	151	+1.34%	124,500	-	+6.34%	-	-
07/03	145	151	145	149	+2.76%	121,500	-	+4.93%	-	-
07/02	146	147	144	145	+0.69%	84,400	-	+1.4%	-	-
07/01	141	148	140	144	+3.6%	135,100	-	+0.7%	-	-
06/30	139	141	137	139	-1.42%	134,300	-	-3.47%	-	-
06/29	141	144	140	141	-3.42%	248,500	-	-4.08%	-	-
06/26	135	165	135	146	+8.96%	3,473,400	-	-0.68%	-	-
06/25	136	138	134	134	-1.47%	83,300	-	-9.46%	-	-
06/24	137	140	135	136	-1.45%	57,500	-	-8.72%	-	-
06/23	144	144	138	138	-3.5%	79,100	-	-7.38%	-	-
06/22	141	148	141	143	+0.7%	182,600	-	-4.67%	-	-
06/19	148	149	140	142	-5.96%	378,500	-	-5.33%	-	-
06/18	145	160	139	151	+3.42%	1,759,200	-	0%	-	-
06/17	129	179	129	146	+13.18%	7,961,300	-	-3.31%	-	-
06/16	131	133	129	129	-2.27%	140,900	-	-15.13%	-	-
06/15	134	135	130	132	-1.49%	61,900	-	-13.73%	-	-
06/12	135	137	130	134	+1.52%	156,200	-	-13.55%	-	-
06/11	142	142	130	132	-6.38%	293,800	-	-15.92%	-	-
06/10	145	146	141	141	-2.08%	171,800	-	-11.32%	-	-
06/09	146	147	144	144	0%	64,300	-	-10.56%	-	-
06/08	145	146	141	144	-2.04%	146,100	-	-11.11%	-	-
06/05	144	149	144	147	+2.8%	148,800	-	-10.37%	-	-
06/04	148	148	143	143	-2.72%	266,600	-	-13.33%	-	-
06/03	150	154	147	147	-2%	210,000	-	-11.98%	-	-
06/02	156	158	149	150	-5.06%	338,800	-	-10.71%	-	-
06/01	161	161	153	158	-1.86%	231,500	-	-7.06%	-	-
05/29	160	172	157	161	+0.63%	562,900	-	-6.4%	-	-
05/28	163	164	156	160	-3.61%	823,000	-	-8.05%	-	-
05/27	240	241	166	166	-19.02%	3,675,700	-	-5.68%	-	-
05/26	205	205	205	205	+32.26%	61,800	-	+15.82%	-	-
05/25	158	159	153	155	-1.9%	74,900	-	-12.43%	-	-
05/22	153	160	152	158	+3.95%	121,300	-	-11.73%	-	-
05/21	151	156	148	152	0%	126,600	-	-16.02%	-	-
05/20	158	158	149	152	-2.56%	143,700	-	-16.94%	-	-
05/19	153	162	153	156	+1.3%	92,200	-	-15.68%	-	-
05/18	152	156	149	154	+1.32%	128,000	-	-17.65%	-	-
05/15	156	163	150	152	0%	331,200	-	-19.58%	-	-
05/14	170	172	151	152	-11.11%	530,400	-	-20.42%	-	-
05/13	170	173	167	171	0%	170,500	-	-11.4%	-	-
05/12	180	181	167	171	-4.47%	216,400	-	-11.86%	-	-

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
2025年 5月期	1,427 7/2	434 4/7	17,027,500 6/27	144億1270万	43億8387万	63億1318万 5/30
2026年 5月期	839 6/5	140 12/8	28,351,000 12/10	84億7482万	14億3528万	16億5058万 5/29
最新	160 2026/10/5		27,900	16億4032万

PostPrime（198A）の時価総額の推移

2026/05/12～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート