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
10/06	599	609	599	604	+0.83%	2,000	-	+1.85%	-	-
10/05	613	613	595	599	-2.28%	3,700	-	+1.01%	-	-
10/02	612	613	607	613	-0.16%	1,100	-	+3.37%	-	-
10/01	608	614	608	614	+0.99%	1,800	-	+3.54%	-	-
09/30	610	613	606	608	-0.49%	4,700	-	+2.7%	-	-
09/29	613	623	600	611	-0.97%	4,200	-	+3.21%	-	-
09/28	612	617	606	617	+0.82%	3,400	-	+4.22%	-	-
09/25	614	615	608	612	+1.32%	12,900	-	+3.73%	-	-
09/24	577	604	570	604	+6.53%	9,400	-	+2.37%	-	-
09/18	566	571	561	567	-0.87%	6,100	-	-4.06%	-	-
09/17	563	573	563	572	+1.24%	2,700	-	-3.7%	-	-
09/16	570	570	560	565	-1.22%	10,100	-	-5.2%	-	-
09/15	573	575	558	572	+0.18%	9,500	-	-4.35%	-	-
09/14	583	583	570	571	-2.06%	2,200	-	-4.99%	-	-
09/11	581	583	581	583	-0.85%	1,200	-	-3.32%	-	-
09/10	583	588	583	588	+1.03%	600	-	-2.81%	-	-
09/09	590	590	582	582	-0.51%	600	-	-3.8%	-	-
09/08	584	589	584	585	-0.68%	800	-	-3.47%	-	-
09/07	581	589	577	589	+0.68%	900	-	-2.81%	-	-
09/04	574	589	572	585	-1.52%	4,000	-	-3.31%	-	-
09/03	592	599	592	594	-1.33%	500	-	-1.82%	-	-
09/02	602	602	592	602	0%	900	-	-0.5%	-	-
09/01	601	602	601	602	0%	1,000	-	-0.33%	-	-
08/31	593	602	593	602	+1.52%	1,000	-	-0.17%	-	-
08/28	608	608	593	593	-1.17%	1,800	-	-1.66%	-	-
08/27	600	600	600	600	0%	400	-	-0.5%	-	-
08/26	605	605	592	600	-0.17%	1,900	-	-0.5%	-	-
08/25	604	605	601	601	-0.66%	1,500	-	-0.33%	-	-
08/24	599	605	597	605	+0.5%	1,600	-	+0.5%	-	-
08/21	595	602	595	602	+1.18%	600	-	+0.17%	-	-
08/20	587	602	587	595	+1.19%	1,000	-	-0.83%	-	-
08/19	602	608	588	588	-2.97%	9,000	-	-2%	-	-
08/18	621	622	606	606	-3.96%	3,400	-	+1%	-	-
08/17	632	633	623	631	-0.16%	1,400	-	+5.52%	-	-
08/14	627	637	622	632	-0.32%	4,800	-	+6.22%	-	-
08/13	616	634	605	634	+2.59%	4,800	-	+7.09%	-	-
08/12	630	630	608	618	-2.83%	2,500	-	+4.92%	-	-
08/10	616	636	610	636	+2.75%	3,700	-	+8.35%	-	-
08/07	620	620	612	619	-1.12%	1,500	-	+5.99%	-	-
08/06	601	626	601	626	+3.99%	4,400	-	+7.56%	-	-
08/05	594	602	592	602	+1.01%	5,200	-	+3.97%	-	-
08/04	580	609	580	596	+2.58%	2,100	-	+3.29%	-	-
08/03	562	589	562	581	-0.17%	20,400	-	+1.04%	-	-
07/31	565	597	564	582	+1.22%	2,400	-	+1.39%	-	-
07/30	583	583	573	575	-2.21%	600	-	+0.35%	-	-
07/29	583	591	581	588	+0.86%	1,900	-	+2.8%	-	-
07/28	580	583	570	583	-1.02%	2,900	-	+2.1%	-	-
07/27	599	599	582	589	-1.67%	2,200	-	+3.15%	-	-
07/24	593	599	590	599	+0.17%	1,100	-	+4.9%	-	-
07/23	590	598	585	598	+1.36%	600	-	+4.91%	-	-
07/22	589	590	589	590	+0.34%	700	-	+3.51%	-	-
07/21	583	588	583	588	+0.86%	1,900	-	+2.8%	-	-
07/17	576	587	570	583	0%	2,800	-	+1.75%	-	-
07/16	588	591	583	583	-0.85%	1,700	-	+1.39%	-	-
07/15	580	588	580	588	+1.38%	3,200	-	+1.91%	-	-
07/14	576	582	572	580	-0.34%	1,900	-	+0.17%	-	-
07/13	582	582	573	582	+1.39%	1,100	-	+0.34%	-	-
07/10	565	577	565	574	+2.5%	900	-	-1.37%	-	-
07/09	547	560	546	560	+1.63%	800	-	-3.95%	-	-
07/08	548	560	548	551	-1.08%	1,300	-	-5.81%	-	-
07/07	549	564	544	557	-2.79%	8,500	-	-5.27%	-	-
07/06	564	574	564	573	+1.6%	1,600	-	-2.88%	-	-
07/03	555	571	555	564	+0.36%	2,700	-	-4.89%	-	-
07/02	558	563	553	562	+1.81%	500	-	-5.55%	-	-
07/01	550	552	544	552	+0.91%	1,700	-	-7.85%	-	-
06/30	539	547	539	547	+0.18%	1,400	-	-9.29%	-	-
06/29	550	554	546	546	-1.09%	1,800	-	-10.05%	-	-
06/26	550	553	549	552	+0.36%	1,100	-	-9.66%	-	-
06/25	557	559	550	550	-1.26%	3,400	-	-10.71%	-	-
06/24	560	570	557	557	-1.07%	2,600	-	-10.31%	-	-
06/23	574	584	560	563	-2.26%	4,500	-	-9.78%	-	-
06/22	586	592	576	576	-2.7%	5,300	-	-8.28%	-	-
06/19	584	592	582	592	+1.54%	2,500	-	-6.33%	-	-
06/18	603	603	574	583	-3.32%	13,700	-	-8.04%	-	-
06/17	622	622	601	603	-3.05%	4,500	-	-5.34%	-	-
06/16	621	622	610	622	-0.48%	1,400	-	-2.81%	-	-
06/15	634	634	621	625	-1.42%	2,100	-	-2.65%	-	-
06/12	636	636	618	634	-0.31%	2,800	-	-1.55%	-	-
06/11	620	639	619	636	+0.79%	6,600	-	-2.3%	-	-
06/10	620	631	613	631	+1.94%	5,700	-	-3.96%	-	-
06/09	619	619	604	619	+1.64%	2,700	-	-6.78%	-	-
06/08	605	620	601	609	-1.46%	5,700	-	-9.24%	-	-
06/05	602	622	602	618	+2.49%	3,600	-	-8.98%	-	-
06/04	602	609	601	603	-1.95%	4,900	-	-11.97%	-	-
06/03	625	625	614	615	-1.13%	2,400	-	-11.26%	-	-
06/02	632	632	615	622	-1.89%	1,900	-	-11.27%	-	-
06/01	634	640	613	634	0%	6,900	-	-10.45%	-	-
05/29	634	652	634	634	-1.4%	1,900	-	-11.33%	-	-
05/28	657	667	633	643	-1.23%	9,000	-	-10.94%	-	-
05/27	664	664	651	651	-0.76%	1,400	-	-10.58%	-	-
05/26	659	664	656	656	-0.46%	2,200	-	-10.63%	-	-
05/25	661	661	654	659	-0.3%	2,400	-	-10.95%	-	-
05/22	663	675	661	661	-0.9%	2,600	-	-11.51%	-	-
05/21	661	667	654	667	+1.99%	2,700	-	-11.3%	-	-
05/20	658	659	654	654	-1.36%	2,800	-	-13.72%	-	-
05/19	666	666	657	663	+0.45%	1,900	-	-13.11%	-	-
05/18	664	664	656	660	+0.92%	2,200	-	-14.17%	-	-
05/15	663	663	654	654	-0.3%	5,300	-	-15.61%	-	-
05/14	672	672	656	656	-2.38%	4,600	-	-16.01%	-	-
05/13	665	680	665	672	+1.2%	2,200	-	-14.61%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2025年 3月期	3,110 1/8	1,025 12/26	6,419,800 12/26	97.71	32.2	9.79	3.23	50億9107万	16億7792万	36.51倍 3/31
2026年 3月期	1,435 12/5	720 3/30 3/23	732,200 1/7	34.31	17.22	4.28	2.15	23億4909万	14億7650万	18.17倍 3/31
最新	604 2026/10/6		2,000	-		-		12億3862万		-

visumo（303A）のPER（株価収益率）の推移

2026/05/13～2026/10/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート