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
09/18	1,062	1,071	1,036	1,038	-2.9%	247,900	-	-7.65%	-	-
09/17	1,010	1,074	1,008	1,069	+9.08%	556,800	-	-4.98%	-	-
09/16	1,000	1,020	975	980	-0.51%	386,500	-	-12.89%	-	-
09/15	946	995	921	985	-13.22%	1,264,600	-	-12.75%	-	-
09/14	1,075	1,137	1,050	1,135	+1.07%	203,000	-	+0.35%	-	-
09/11	1,120	1,138	1,113	1,123	-2.35%	192,600	-	-0.35%	-	-
09/10	1,151	1,160	1,105	1,150	-1.2%	213,700	-	+2.22%	-	-
09/09	1,181	1,186	1,160	1,164	-1.36%	138,100	-	+3.84%	-	-
09/08	1,155	1,197	1,136	1,180	+0.77%	160,100	-	+5.64%	-	-
09/07	1,146	1,216	1,145	1,171	+1.56%	329,000	-	+5.21%	-	-
09/04	1,166	1,176	1,124	1,153	-0.52%	257,000	-	+3.97%	-	-
09/03	1,157	1,192	1,146	1,159	-1.11%	180,200	-	+5.08%	-	-
09/02	1,183	1,209	1,150	1,172	-3.06%	232,500	-	+6.84%	-	-
09/01	1,200	1,238	1,181	1,209	-0.08%	318,400	-	+11.02%	-	-
08/31	1,228	1,232	1,173	1,210	-0.33%	373,500	-	+11.83%	-	-
08/28	1,147	1,233	1,130	1,214	+7.15%	452,100	-	+13.04%	-	-
08/27	1,131	1,205	1,130	1,133	+0.44%	477,400	-	+6.09%	-	-
08/26	1,141	1,151	1,099	1,128	+4.35%	366,400	-	+6.02%	-	-
08/25	1,101	1,113	1,073	1,081	-2.88%	299,600	-	+1.89%	-	-
08/24	1,131	1,135	1,107	1,113	-1.33%	85,000	-	+5.1%	-	-
08/21	1,120	1,141	1,101	1,128	+0.27%	121,900	-	+6.62%	-	-
08/20	1,077	1,126	1,077	1,125	+5.04%	143,800	-	+6.13%	-	-
08/19	1,115	1,135	1,064	1,071	-2.72%	205,700	-	+0.75%	-	-
08/18	1,104	1,133	1,078	1,101	-0.27%	167,500	-	+2.71%	-	-
08/17	1,076	1,106	1,065	1,104	+2.7%	161,300	-	+2.6%	-	-
08/14	1,061	1,079	1,050	1,075	+0.94%	89,500	-	-0.83%	-	-
08/13	1,065	1,073	1,046	1,065	0%	60,500	-	-1.75%	-	-
08/12	1,044	1,082	1,037	1,065	+2.8%	113,500	-	-2.38%	-	-
08/10	1,058	1,067	1,030	1,036	-1.8%	129,200	-	-5.22%	-	-
08/07	1,057	1,064	1,032	1,055	-0.66%	107,500	-	-3.48%	-	-
08/06	1,044	1,080	1,042	1,062	+0.66%	101,600	-	-2.57%	-	-
08/05	1,061	1,077	1,051	1,055	-0.57%	110,600	-	-3.03%	-	-
08/04	1,080	1,091	1,056	1,061	-1.03%	148,300	-	-2.48%	-	-
08/03	1,065	1,079	1,038	1,072	-0.92%	125,900	-	-1.02%	-	-
07/31	1,020	1,095	1,002	1,082	+8.63%	334,500	-	+0.56%	-	-
07/30	1,034	1,034	992	996	-0.8%	214,600	-	-7.18%	-	-
07/29	1,071	1,090	1,000	1,004	+2.24%	405,700	-	-6.52%	-	-
07/28	1,027	1,030	981	982	-4.84%	252,500	-	-8.57%	-	-
07/27	1,042	1,042	1,024	1,032	+0.98%	75,000	-	-3.91%	-	-
07/24	1,033	1,051	1,012	1,022	-2.11%	142,000	-	-4.22%	-	-
07/23	1,042	1,085	1,041	1,044	+0.87%	241,500	-	-1.69%	-	-
07/22	1,060	1,158	1,033	1,035	-1.43%	669,900	-	-1.99%	-	-
07/21	1,032	1,076	1,021	1,050	+2.14%	204,500	-	+0.38%	-	-
07/17	1,071	1,095	1,012	1,028	-5.95%	381,600	-	-0.48%	-	-
07/16	1,175	1,180	1,085	1,093	-7.76%	383,700	-	+5.71%	-	-
07/15	1,150	1,224	1,131	1,185	-1.25%	525,700	-	+14.94%	-	-
07/14	1,286	1,370	1,193	1,200	-6.69%	868,900	-	+16.73%	-	-
07/13	1,221	1,301	1,216	1,286	+5.32%	977,800	-	+25.34%	-	-
07/10	1,233	1,277	1,204	1,221	-5.57%	764,200	-	+19.59%	-	-
07/09	1,087	1,358	1,087	1,293	+19.72%	3,104,400	-	+26.89%	-	-
07/08	1,141	1,208	1,080	1,080	-11.91%	664,000	-	+6.61%	-	-
07/07	1,133	1,385	1,119	1,226	+8.21%	3,473,100	-	+20.43%	-	-
07/06	1,030	1,150	1,030	1,133	+10%	479,000	-	+11.41%	-	-
07/03	988	1,030	988	1,030	+4.25%	172,200	-	+0.88%	-	-
07/02	1,013	1,031	988	988	-1.79%	200,200	-	-4.08%	-	-
07/01	1,021	1,055	1,003	1,006	-4.01%	237,700	-	-3.55%	-	-
06/30	949	1,065	905	1,048	+11.13%	554,500	-	-0.57%	-	-
06/29	913	962	902	943	+5.01%	201,700	-	-11.46%	-	-
06/26	967	967	895	898	-9.93%	357,200	-	-16.93%	-	-
06/25	1,040	1,060	983	997	-3.3%	263,300	-	-9.36%	-	-
06/24	966	1,065	964	1,031	+3.51%	409,000	-	-7.37%	-	-
06/23	1,014	1,041	956	996	+0.61%	682,500	-	-11.55%	-	-
06/22	870	990	861	990	+17.86%	941,200	-	-13.39%	-	-
06/19	869	880	836	840	-6.56%	428,600	-	-27.59%	-	-
06/18	865	936	861	899	-0.44%	777,300	-	-24.14%	-	-
06/17	811	931	789	903	+15.62%	1,873,300	-	-25.12%	-	-
06/16	723	838	705	781	+5.83%	2,105,100	-	-36.5%	-	-
06/15	738	740	738	738	-28.9%	409,400	-	-41.29%	-	-
06/12	1,065	1,065	1,027	1,038	+1.17%	288,400	-	-19.78%	-	-
06/11	1,069	1,070	1,017	1,026	-7.15%	346,500	-	-21.86%	-	-
06/10	1,141	1,142	1,082	1,105	-3.91%	276,900	-	-16.79%	-	-
06/09	1,171	1,190	1,133	1,150	-1.29%	206,000	-	-14.24%	-	-
06/08	1,165	1,221	1,140	1,165	-0.34%	344,800	-	-13.64%	-	-
06/05	1,130	1,200	1,126	1,169	+3.18%	213,800	-	-13.92%	-	-
06/04	1,150	1,150	1,101	1,133	-6.36%	384,400	-	-17%	-	-
06/03	1,185	1,217	1,137	1,210	+0.08%	397,000	-	-12%	-	-
06/02	1,222	1,224	1,174	1,209	-2.42%	245,600	-	-12.33%	-	-
06/01	1,258	1,270	1,214	1,239	-1.35%	244,900	-	-10.61%	-	-
05/29	1,328	1,348	1,252	1,256	-3.24%	318,400	-	-9.38%	-	-
05/28	1,261	1,335	1,261	1,298	+0.54%	222,700	-	-6.35%	-	-
05/27	1,325	1,340	1,262	1,291	-2.2%	245,700	-	-6.58%	-	-
05/26	1,342	1,367	1,318	1,320	-1.71%	207,600	-	-4.21%	-	-
05/25	1,369	1,381	1,328	1,343	-1.83%	197,900	-	-2.18%	-	-
05/22	1,330	1,377	1,296	1,368	+3.17%	336,600	-	-0.15%	-	-
05/21	1,357	1,357	1,310	1,326	-1.7%	208,600	-	-3%	-	-
05/20	1,421	1,435	1,310	1,349	-5.99%	457,800	-	-1.24%	-	-
05/19	1,430	1,505	1,421	1,435	+1.49%	407,500	-	+5.05%	-	-
05/18	1,477	1,502	1,371	1,414	-2.95%	345,900	-	+3.67%	-	-
05/15	1,410	1,530	1,410	1,457	+1.39%	601,800	-	+6.98%	-	-
05/14	1,525	1,530	1,403	1,437	-4.26%	464,500	-	+5.66%	-	-
05/13	1,437	1,548	1,430	1,501	+3.23%	651,400	-	+10.61%	-	-
05/12	1,700	1,723	1,434	1,454	-11.88%	2,288,100	-	+7.46%	-	-
05/11	1,531	1,717	1,500	1,650	+8.91%	2,960,000	-	+21.77%	-	-
05/08	1,394	1,540	1,360	1,515	+7.83%	991,400	-	+12.56%	-	-
05/07	1,445	1,470	1,377	1,405	-1.89%	646,100	-	+4.46%	-	-
05/01	1,349	1,472	1,340	1,432	+6.71%	1,426,100	-	+6.31%	-	-
04/30	1,365	1,423	1,342	1,342	-3.8%	662,300	-	-0.37%	-	-
04/28	1,338	1,398	1,336	1,395	+3.33%	386,600	-	+3.18%	-	-
04/27	1,360	1,428	1,320	1,350	-2.53%	488,600	-	-0.15%	-	-
04/24	1,303	1,415	1,289	1,385	+5.32%	995,500	-	+2.52%	-	-

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
2024年 7月期	465 7/29	352 7/30	3,871,800 7/29	87億5906万	66億3051万	81億9396万 7/31
2025年 7月期	2,081 7/9	330 8/5	16,605,300 2/21	392億8636万	62億1611万	316億8959万 7/31
2026年 7月期	2,868 9/22	705 6/16	8,032,400 1/8	541億9544万	-	214億9793万 7/31
最新	1,038 2026/9/18		247,900	206億2371万

Liberaware（218A）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート