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
09/25	3,300	3,310	3,260	3,265	-1.06%	6,800	-	+1.11%	-	-
09/24	3,335	3,350	3,275	3,300	-2.37%	12,100	-	+2.45%	-	-
09/18	3,320	3,425	3,250	3,380	+1.2%	14,400	-	+5.23%	-	-
09/17	3,235	3,350	3,235	3,340	+2.45%	11,800	-	+4.47%	-	-
09/16	3,210	3,300	3,195	3,260	+1.09%	9,000	-	+2.39%	-	-
09/15	3,240	3,290	3,215	3,225	-1.23%	8,900	-	+1.67%	-	-
09/14	3,160	3,285	3,160	3,265	+2.03%	9,600	-	+3.62%	-	-
09/11	3,195	3,240	3,175	3,200	-0.62%	7,300	-	+2.7%	-	-
09/10	3,125	3,255	3,125	3,220	+1.42%	8,900	-	+4.41%	-	-
09/09	3,160	3,240	3,155	3,175	-1.09%	10,900	-	+4.17%	-	-
09/08	3,260	3,310	3,185	3,210	-2.43%	21,100	-	+6.47%	-	-
09/07	3,325	3,385	3,270	3,290	-1.5%	9,200	-	+10.33%	-	-
09/04	3,320	3,375	3,300	3,340	+0.3%	13,500	-	+13.34%	-	-
09/03	3,290	3,360	3,280	3,330	+2.15%	14,100	-	+14.39%	-	-
09/02	3,370	3,425	3,250	3,260	-3.41%	24,200	-	+13.43%	-	-
09/01	3,175	3,385	3,175	3,375	+5.47%	29,600	-	+18.92%	-	-
08/31	3,155	3,220	3,130	3,200	+1.43%	10,500	-	+14.41%	-	-
08/28	3,120	3,190	3,120	3,155	+0.96%	9,500	-	+14.15%	-	-
08/27	3,205	3,235	3,100	3,125	-2.19%	10,500	-	+14.34%	-	-
08/26	3,170	3,220	3,145	3,195	+0.79%	12,800	-	+18.25%	-	-
08/25	3,215	3,215	3,145	3,170	-0.63%	11,300	-	+18.82%	-	-
08/24	3,145	3,220	3,135	3,190	+3.24%	18,100	-	+21.11%	-	-
08/21	3,115	3,120	3,085	3,090	-0.48%	9,300	-	+18.89%	-	-
08/20	3,060	3,110	3,030	3,105	+1.47%	12,100	-	+20.91%	-	-
08/19	3,020	3,095	3,015	3,060	+0.16%	16,900	-	+20.66%	-	-
08/18	3,095	3,130	3,020	3,055	-0.97%	19,900	-	+21.86%	-	-
08/17	3,000	3,125	2,982	3,085	+2.66%	20,000	-	+24.55%	-	-
08/14	2,983	3,190	2,983	3,005	-0.66%	32,400	-	+22.7%	-	-
08/13	2,938	3,025	2,880	3,025	+2.96%	52,800	-	+24.95%	-	-
08/12	2,758	2,938	2,758	2,938	+8.13%	38,700	-	+22.83%	-	-
08/10	2,520	2,760	2,515	2,717	+13.49%	94,500	-	+14.74%	-	-
08/07	2,366	2,432	2,266	2,394	0%	20,000	-	+1.79%	-	-
08/06	2,300	2,419	2,300	2,394	+2.97%	23,200	-	+2%	-	-
08/05	2,351	2,377	2,320	2,325	-1.23%	14,400	-	-0.64%	-	-
08/04	2,345	2,398	2,340	2,354	-1.18%	13,600	-	+0.77%	-	-
08/03	2,395	2,410	2,363	2,382	-1.24%	8,500	-	+2.19%	-	-
07/31	2,409	2,445	2,405	2,412	-0.62%	13,100	-	+3.74%	-	-
07/30	2,416	2,450	2,380	2,427	+0.46%	15,800	-	+4.75%	-	-
07/29	2,346	2,430	2,342	2,416	+2.2%	13,600	-	+4.63%	-	-
07/28	2,346	2,394	2,337	2,364	+0.77%	8,000	-	+2.74%	-	-
07/27	2,336	2,428	2,336	2,346	-1.05%	10,700	-	+2.13%	-	-
07/24	2,354	2,373	2,350	2,371	-0.34%	2,800	-	+3.4%	-	-
07/23	2,362	2,381	2,339	2,379	+0.72%	4,000	-	+3.93%	-	-
07/22	2,347	2,362	2,311	2,362	+1.59%	6,600	-	+3.51%	-	-
07/21	2,328	2,351	2,324	2,325	-0.64%	10,400	-	+2.15%	-	-
07/17	2,300	2,340	2,296	2,340	+1.69%	22,400	-	+2.99%	-	-
07/16	2,320	2,333	2,301	2,301	-0.6%	2,600	-	+1.41%	-	-
07/15	2,316	2,357	2,315	2,315	0%	2,100	-	+2.03%	-	-
07/14	2,347	2,348	2,305	2,315	-0.13%	9,000	-	+1.98%	-	-
07/13	2,364	2,364	2,300	2,318	+0.17%	4,000	-	+2.11%	-	-
07/10	2,406	2,406	2,291	2,314	-2.81%	18,100	-	+2.03%	-	-
07/09	2,287	2,381	2,285	2,381	+2.85%	7,600	-	+5.31%	-	-
07/08	2,300	2,341	2,299	2,315	+0.48%	7,800	-	+2.89%	-	-
07/07	2,334	2,370	2,304	2,304	-1.29%	7,400	-	+2.72%	-	-
07/06	2,336	2,370	2,310	2,334	+1.21%	14,100	-	+4.38%	-	-
07/03	2,280	2,326	2,233	2,306	+1.14%	14,200	-	+3.5%	-	-
07/02	2,255	2,323	2,241	2,280	+2.47%	13,500	-	+2.66%	-	-
07/01	2,209	2,225	2,199	2,225	+0.36%	1,600	-	+0.36%	-	-
06/30	2,223	2,226	2,205	2,217	-0.81%	2,100	-	+0.09%	-	-
06/29	2,239	2,239	2,220	2,235	+0.27%	3,900	-	+0.99%	-	-
06/26	2,233	2,240	2,201	2,229	+0.68%	6,100	-	+0.86%	-	-
06/25	2,252	2,252	2,192	2,214	-0.32%	4,800	-	+0.23%	-	-
06/24	2,220	2,247	2,212	2,221	+0.05%	3,500	-	+0.45%	-	-
06/23	2,230	2,245	2,215	2,220	-1.46%	9,100	-	+0.32%	-	-
06/22	2,266	2,290	2,227	2,253	+0.09%	12,100	-	+1.62%	-	-
06/19	2,222	2,263	2,205	2,251	-0.66%	6,800	-	+1.4%	-	-
06/18	2,244	2,269	2,216	2,266	+2.03%	13,100	-	+1.8%	-	-
06/17	2,191	2,259	2,191	2,221	+1%	5,600	-	-0.4%	-	-
06/16	2,255	2,255	2,192	2,199	-1.7%	8,600	-	-1.65%	-	-
06/15	2,267	2,267	2,231	2,237	-0.49%	5,300	-	-0.62%	-	-
06/12	2,288	2,297	2,248	2,248	-2.73%	16,500	-	-0.62%	-	-
06/11	2,291	2,312	2,270	2,311	-0.56%	12,600	-	+1.72%	-	-
06/10	2,334	2,345	2,302	2,324	-0.43%	11,000	-	+2.11%	-	-
06/09	2,299	2,350	2,261	2,334	+3.37%	35,600	-	+2.37%	-	-
06/08	2,237	2,350	2,211	2,258	+5.22%	79,600	-	-1.18%	-	-
06/05	2,102	2,151	2,102	2,146	+1.51%	5,100	-	-6.45%	-	-
06/04	2,120	2,277	2,110	2,114	-0.28%	28,000	-	-8.41%	-	-
06/03	2,106	2,140	2,101	2,120	-0.84%	7,900	-	-8.7%	-	-
06/02	2,126	2,138	2,103	2,138	+0.56%	6,600	-	-8.59%	-	-
06/01	2,150	2,168	2,103	2,126	-1.12%	8,000	-	-9.76%	-	-
05/29	2,168	2,169	2,150	2,150	-1.1%	8,500	-	-9.51%	-	-
05/28	2,151	2,177	2,141	2,174	+0.05%	9,400	-	-9.3%	-	-
05/27	2,152	2,186	2,123	2,173	+0.93%	10,900	-	-10.02%	-	-
05/26	2,160	2,179	2,136	2,153	-0.32%	9,100	-	-11.51%	-	-
05/25	2,224	2,232	2,130	2,160	-2.88%	14,800	-	-11.87%	-	-
05/22	2,245	2,257	2,220	2,224	-1.07%	6,400	-	-9.96%	-	-
05/21	2,280	2,280	2,248	2,248	-1.4%	5,500	-	-9.57%	-	-
05/20	2,316	2,316	2,263	2,280	-1.51%	5,000	-	-8.87%	-	-
05/19	2,323	2,394	2,314	2,315	-0.86%	14,000	-	-8.03%	-	-
05/18	2,390	2,390	2,292	2,335	-2.46%	8,800	-	-7.85%	-	-
05/15	2,350	2,394	2,312	2,394	+0.93%	4,300	-	-6.08%	-	-
05/14	2,380	2,400	2,307	2,372	-0.13%	11,700	-	-7.45%	-	-
05/13	2,520	2,569	2,375	2,375	-7.59%	24,800	-	-7.8%	-	-
05/12	2,507	2,570	2,507	2,570	+1.98%	16,900	-	-0.66%	-	-
05/11	2,472	2,548	2,472	2,520	+1.2%	5,900	-	-2.82%	-	-
05/08	2,396	2,525	2,396	2,490	+3.32%	13,500	-	-4.12%	-	-
05/07	2,412	2,444	2,390	2,410	-0.25%	11,000	-	-7.31%	-	-
05/01	2,445	2,452	2,416	2,416	-1.75%	6,200	-	-7.57%	-	-
04/30	2,497	2,497	2,454	2,459	-1.36%	8,700	-	-6.36%	-	-
04/28	2,460	2,531	2,460	2,493	+0.32%	5,700	-	-5.53%	-	-

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 6月期	629 125,800 4/15	173 34,500 10/2	628,000 3,140 3/10	-	-	26億2294万 6/30
2011年 6月期	500 100,000 12/10	228 45,500 3/16	124,200 621 12/10	32億3820万	14億7338万	16億7091万 6/30
2012年 6月期	285 57,000 3/14	160 32,000 1/6	16,000 80 12/27	18億4577万	10億3622万	13億7947万 6/29
2013年 6月期	561 112,100 5/16	173 34,600 10/24	371,800 1,859 5/16	36億3002万	11億2041万	20億4006万 6/28
2014年 6月期	1,017 2,033 10/25	256 511 10/9	2,293,600 1,146,800 11/1	65億8326万	16億5472万	27億2007万 6/30
2015年 6月期	1,608 3,215 5/15	396 791 7/14	1,413,000 706,500 8/15	104億1081万	25億6141万	82億3135万 6/30
2016年 6月期	1,660 12/3	770 8/25	733,500 10/21	107億5082万	49億8682万	71億3686万 6/30
2017年 6月期	1,477 6/20	925 11/9	51,100 6/1	95億6564万	59億9067万	83億3497万 6/30
2018年 6月期	4,270 1/10	1,299 7/3	2,818,000 7/6	276億5422万	84億1284万	159億5750万 6/29
2019年 6月期	3,655 6/21	1,711 12/25	266,600 8/7	236億7600万	110億8334万	211億1685万 6/28
2020年 6月期	6,920 2/10 2/6	3,030 8/1	410,000 5/7	448億3180万	196億2743万	288億6132万 6/30
2021年 6月期	7,160 6/24	3,420 7/31	620,400 8/4	463億9164万	221億5675万	424億3762万 6/30
2022年 6月期	6,590 7/1	4,035 1/28	90,200 5/26	426億9845万	261億4613万	333億173万 6/30
2023年 6月期	6,120 11/1	3,755 6/14	243,100 5/24	396億5658万	243億3177万	259億4998万 6/30
2024年 6月期	4,020 7/3	1,917 10/24	318,000 11/2	260億4893万	124億2184万	213億5115万 6/28
2025年 6月期	3,955 8/1	2,479 4/7	97,800 8/1	256億2996万	160億6630万	194億3375万 6/30
2026年 6月期	3,385 10/10	2,101 6/3	79,600 6/8	219億3805万	-	131億4475万 6/30
最新	3,265 2026/9/25		6,800	211億6033万

手間いらず（2477）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート