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	1,101	1,119	1,096	1,110	+1.28%	2,400	18億4470万	+7.35%	18	2.78
09/17	1,080	1,097	1,080	1,096	+1.01%	1,800	18億2144万	+6.82%	17.77	2.74
09/16	1,088	1,098	1,085	1,085	-1.27%	900	18億316万	+6.48%	17.59	2.71
09/15	1,095	1,100	1,088	1,099	0%	2,000	18億2642万	+8.49%	17.82	2.75
09/14	1,070	1,100	1,070	1,099	+2.9%	4,300	18億2642万	+9.14%	17.82	2.75
09/11	1,024	1,071	1,010	1,068	+2.1%	7,600	17億7490万	+6.59%	17.32	2.67
09/10	1,045	1,047	1,045	1,046	-0.85%	600	17億3834万	+5.02%	16.96	2.62
09/09	1,043	1,055	1,043	1,055	+0.48%	1,700	17億5330万	+6.46%	17.11	2.64
09/08	1,036	1,066	1,036	1,050	+1.45%	1,100	17億4499万	+6.6%	17.02	2.63
09/07	1,060	1,060	1,016	1,035	+0.49%	1,100	17億2006万	+5.61%	16.78	2.59
09/04	1,063	1,075	1,030	1,030	-1.06%	4,200	17億1175万	+5.75%	16.7	2.58
09/03	1,051	1,051	1,041	1,041	+0.58%	1,000	17億3003万	+7.32%	16.88	2.6
09/02	1,017	1,035	1,001	1,035	-1.15%	1,300	17億2006万	+7.37%	16.78	2.59
09/01	1,124	1,124	1,045	1,047	-6.85%	6,600	17億4000万	+9.18%	16.98	2.62
08/31	1,074	1,127	1,070	1,124	+7.56%	20,500	18億6797万	+17.94%	18.22	2.81
08/28	1,048	1,050	1,025	1,045	0%	5,600	17億3668万	+10.7%	16.94	2.61
08/27	1,065	1,065	983	1,045	-2.25%	8,400	17億3668万	+11.29%	16.94	2.61
08/26	1,094	1,094	1,024	1,069	+0.28%	11,000	17億7657万	+14.58%	17.33	2.67
08/25	972	1,066	972	1,066	+9.33%	12,500	17億7158万	+14.87%	17.28	2.67
08/24	942	976	942	975	+5.18%	8,400	16億2035万	+5.63%	15.81	2.44
08/21	933	933	927	927	+0.11%	200	15億4058万	+0.76%	15.03	2.32
08/20	928	928	926	926	-0.22%	1,100	15億3891万	+0.54%	15.01	2.32
08/18	924	930	918	928	+0.54%	1,100	15億4224万	+0.76%	15.05	2.32
08/17	917	929	917	923	+0.65%	3,800	15億3393万	+0.22%	14.97	2.31
08/14	918	934	916	917	+0.11%	2,500	15億2396万	-0.43%	14.87	2.29
08/13	911	925	911	916	-0.97%	2,900	15億2230万	-0.54%	14.85	2.29
08/12	923	937	922	925	-0.96%	5,300	15億3725万	+0.33%	15	2.31
08/10	958	962	932	934	-2.71%	12,800	15億5221万	+1.19%	15.14	2.34
08/07	955	960	940	960	+0.52%	900	15億9542万	+4.23%	15.57	2.4
08/06	938	970	929	955	+2.8%	2,200	15億8711万	+3.92%	15.48	2.39
08/05	929	929	929	929	+1.53%	600	15億4390万	+1.2%	15.06	2.32
08/04	925	925	910	915	0%	400	15億2063万	-0.22%	14.84	2.29
08/03	929	929	902	915	-0.33%	800	15億2063万	-0.22%	14.84	2.29
07/31	910	918	900	918	+2.57%	1,000	15億2562万	0%	14.88	2.3
07/29	919	919	895	895	-1.76%	1,800	14億8740万	-2.61%	14.51	2.24
07/28	901	911	901	911	-0.11%	400	15億1399万	-1.09%	14.77	2.28
07/27	927	927	911	912	+1.67%	3,000	15億1565万	-1.08%	14.79	2.28
07/24	891	900	891	897	-0.99%	800	14億9072万	-2.61%	14.54	2.24
07/23	891	906	870	906	+1.68%	5,700	15億568万	-1.84%	14.69	2.27
07/22	920	920	880	891	-3.15%	12,900	14億8075万	-3.57%	14.45	2.23
07/21	898	920	897	920	+2.22%	2,000	15億2894万	-0.65%	14.92	2.3
07/17	931	931	900	900	-3.33%	4,600	14億9571万	-2.91%	14.59	2.25
07/16	926	931	925	931	-0.96%	400	15億4722万	+0.32%	15.09	2.33
07/15	924	940	924	940	+2.29%	800	15億6218万	+1.29%	15.24	2.35
07/14	923	923	912	919	-2.03%	900	15億2728万	-0.97%	14.9	2.3
07/13	919	944	919	938	+0.43%	1,200	15億5886万	+1.08%	15.21	2.35
07/10	920	934	912	934	+2.08%	1,100	15億5221万	+0.76%	15.14	2.34
07/09	911	928	911	915	-1.19%	1,200	15億2063万	-1.08%	14.84	2.29
07/08	942	942	926	926	-0.43%	900	15億3891万	+0.22%	15.01	2.32
07/07	924	938	924	930	-0.96%	500	15億4556万	+0.87%	15.08	2.33
07/06	954	954	928	939	0%	800	15億6052万	+2.07%	15.22	2.35
07/03	900	939	900	939	+4.33%	1,300	15億6052万	+2.29%	15.22	2.35
07/02	907	907	900	900	-0.77%	600	14億9571万	-1.75%	14.59	2.25
06/30	922	922	907	907	-1.52%	400	15億734万	-0.98%	14.71	1.13
06/29	900	921	867	921	+1.43%	2,900	15億3060万	+0.66%	14.93	1.15
06/26	966	966	903	908	-0.98%	10,200	15億900万	-0.55%	14.72	1.14
06/25	943	949	915	917	-1.19%	2,600	15億2396万	+0.55%	14.87	1.15
06/24	950	950	920	928	-2.32%	1,200	15億4224万	+1.98%	15.05	1.16
06/23	963	963	944	950	0%	2,300	15億7880万	+4.51%	15.4	1.19
06/22	945	980	940	950	+2.15%	10,000	15億7880万	+4.97%	15.4	1.19
06/19	901	932	900	930	+3.33%	1,900	15億4556万	+3.1%	15.08	1.16
06/18	952	952	900	900	-4.56%	4,400	14億9571万	-0.33%	14.59	1.13
06/17	903	943	887	943	+3.4%	1,800	15億6717万	+4.2%	15.29	1.18
06/16	960	960	900	912	-5%	4,100	15億1565万	+0.66%	14.79	1.14
06/15	930	962	919	960	+1.59%	2,200	15億9542万	+5.84%	15.57	1.2
06/12	891	945	881	945	+4.3%	8,200	15億7049万	+4.19%	15.32	1.18
06/11	945	945	903	906	-4.13%	5,200	15億568万	-0.11%	14.69	1.13
06/10	930	945	900	945	+1.61%	5,400	15億7049万	+4.07%	15.32	1.18
06/09	922	930	922	930	+1.09%	1,200	15億4556万	+2.42%	15.08	1.16
06/08	900	920	899	920	+0.99%	5,500	15億2894万	+1.1%	14.92	1.15
06/05	884	923	879	911	+1.9%	14,100	15億1399万	+0.11%	14.77	1.14
06/03	880	895	870	894	-0.11%	2,500	14億8573万	-1.76%	14.5	1.12
06/02	876	895	860	895	+1.94%	2,700	14億8740万	-1.65%	14.51	1.12
06/01	881	898	878	878	-0.34%	2,300	14億5914万	-3.62%	14.24	1.1
05/29	880	915	870	881	+0.92%	4,500	14億6413万	-3.5%	14.28	1.1
05/28	878	889	872	873	-2.24%	2,800	14億5083万	-4.59%	14.15	1.09
05/27	899	899	877	893	-0.67%	2,300	14億8407万	-2.62%	14.48	1.12
05/26	899	901	883	899	+2.28%	7,100	14億9404万	-2.07%	14.58	1.12
05/25	887	887	871	879	-0.79%	2,900	14億6081万	-4.14%	14.25	1.1
05/22	872	898	865	886	+1.72%	3,600	14億7244万	-3.28%	14.37	1.11
05/21	867	900	863	871	+0.46%	3,400	14億4751万	-4.7%	14.12	1.09
05/20	907	907	867	867	-4.62%	2,700	14億4086万	-5.14%	14.06	1.08
05/19	847	920	847	909	+7.45%	10,700	15億1066万	-0.44%	14.74	1.14
05/18	863	864	845	846	-3.64%	6,800	14億596万	-7.03%	13.72	1.06
05/15	916	938	867	878	-7.19%	23,300	14億5914万	-3.52%	14.24	1.1
05/14	951	960	941	946	-0.53%	19,300	15億7215万	+4.19%	15.34	1.18
05/13	951	964	951	951	-1.45%	1,600	15億8046万	+5.32%	15.42	1.19
05/12	950	965	950	965	+1.15%	6,500	16億373万	+7.58%	15.65	1.21
05/11	960	960	935	954	+0.95%	7,100	15億8545万	+7.19%	15.47	1.19
05/08	945	945	935	945	+0.32%	3,900	15億7049万	+7.02%	15.32	1.18
05/07	950	950	932	942	+0.21%	4,800	15億6550万	+7.53%	15.27	1.18
05/01	952	970	930	940	-1.88%	6,400	15億6218万	+8.29%	15.24	1.18
05/01	株式分割 1→2
04/30	965	965	920	958	-0.73%	6,400	15億9210万	+11.4%	15.53	1.2
04/28	926	966	926	965	+4.66%	6,500	16億373万	+13.4%	15.65	1.21
04/27	983	983	919	922	+2.1%	12,800	30億6454万	+9.76%	14.95	2.31
04/24	897	912	897	903	+0.11%	3,200	30億139万	+8.53%	14.64	2.26
04/23	926	926	900	902	-2.22%	8,800	29億9806万	+9.47%	14.62	2.26
04/22	914	931	913	923	-0.43%	5,000	30億6620万	+12.78%	14.96	2.31
04/21	930	935	923	927	-0.38%	9,400	30億7950万	+14.38%	15.02	2.32
04/20	935	936	927	930	-0.48%	5,200	30億9113万	+15.96%	15.08	2.33

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 12月期	1,525 3,050 3/25	617 1,233 4/7	5,878,200 2,939,100 3/25	+47.97% 9/29	-16.22% 10/30
最新	1,110 2026/9/18		2,400	+7.35% 1,034

ビジュアル・プロセッシング・ジャパン（334A）の株価チャート

株価

9/18

乖離率

2026/04/20～2026/09/18

株価推移

年初来

開示資料

決算

株式

チャート