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
11/09	1,087	1,134	1,074	1,131	+6.9%	4,793,000	-	+9.59%	-	-
11/06	1,073	1,108	1,046	1,058	-6.62%	6,351,000	-	+3.52%	-	-
11/05	1,109	1,155	1,096	1,133	+4.81%	5,203,200	-	+11.85%	-	-
11/04	1,077	1,106	1,057	1,081	-1.01%	4,366,400	-	+7.88%	-	-
11/02	1,114	1,126	1,086	1,092	-2.67%	4,451,400	-	+9.97%	-	-
10/30	1,105	1,127	1,088	1,122	+1.45%	3,508,800	-	+13.91%	-	-
10/29	1,116	1,142	1,073	1,106	-3.49%	6,434,200	-	+13.44%	-	-
10/28	1,126	1,165	1,114	1,146	+1.6%	3,947,500	-	+18.63%	-	-
10/27	1,106	1,148	1,095	1,128	-0.7%	4,628,400	-	+18.12%	-	-
10/26	1,186	1,200	1,120	1,136	-1.73%	7,064,500	-	+20.21%	-	-
10/23	1,250	1,275	1,142	1,156	+0.78%	11,636,400	-	+23.77%	-	-
10/22	1,094	1,183	1,094	1,147	+8.51%	14,213,400	-	+24.27%	-	-
10/21	1,080	1,086	1,051	1,057	-3.47%	6,336,700	-	+16.03%	-	-
10/20	1,092	1,105	1,051	1,095	-1.88%	8,219,300	-	+21.4%	-	-
10/19	1,078	1,136	1,052	1,116	+5.48%	21,705,900	-	+25.25%	-	-
10/16	1,010	1,058	1,006	1,058	+16.52%	8,222,300	-	+20.09%	-	-
10/15	885	910	884	908	+0.89%	9,346,500	-	+4.01%	-	-
10/14	890	907	875	900	-0.11%	6,126,500	-	+3.09%	-	-
10/13	938	940	899	901	-3.84%	5,410,700	-	+3.33%	-	-
10/09	882	937	880	937	+6.48%	6,815,000	-	+7.58%	-	-
10/08	877	892	874	880	+0.23%	3,161,300	-	+1.03%	-	-
10/07	876	901	875	878	-0.11%	3,541,500	-	+0.46%	-	-
10/06	884	903	863	879	+0.23%	4,547,800	-	+0.11%	-	-
10/05	875	892	871	877	-1.46%	2,967,700	-	-0.45%	-	-
10/02	892	916	872	890	+3.25%	5,493,400	-	+0.79%	-	-
10/01	858	868	847	862	+1.41%	2,459,200	-	-2.71%	-	-
09/30	843	853	835	850	+0.71%	3,162,600	-	-4.49%	-	-
09/29	859	866	837	844	-2.65%	3,501,100	-	-5.59%	-	-
09/28	870	889	860	867	-0.91%	3,521,800	-	-3.56%	-	-
09/25	875	883	865	875	-1.13%	3,448,100	-	-2.78%	-	-
09/24	866	897	866	885	+0.45%	3,846,100	-	-1.67%	-	-
09/18	880	892	862	881	+0.23%	5,388,500	-	-2.22%	-	-
09/17	856	897	855	879	+2.69%	3,801,900	-	-2.77%	-	-
09/16	870	870	850	856	-1.95%	2,476,700	-	-5.41%	-	-
09/15	900	904	862	873	-1.36%	3,706,800	-	-3.75%	-	-
09/14	861	888	857	885	+5.99%	5,023,400	-	-2.53%	-	-
09/11	825	852	825	835	-0.12%	4,117,000	-	-8.14%	-	-
09/10	823	841	814	836	+0.6%	3,689,900	-	-7.93%	-	-
09/09	834	844	826	831	-2.92%	3,826,000	-	-8.58%	-	-
09/08	853	862	814	856	+0.35%	7,032,600	-	-5.83%	-	-
09/07	862	883	853	853	-5.95%	6,788,000	-	-6.26%	-	-
09/04	905	935	903	907	+3.07%	5,142,200	-	-0.44%	-	-
09/03	878	898	875	880	-0.79%	3,798,500	-	-3.4%	-	-
09/02	924	932	885	887	-5.44%	5,928,200	-	-2.95%	-	-
09/01	953	972	931	938	-1.88%	6,597,900	-	+2.29%	-	-
08/31	954	975	948	956	-0.73%	5,217,600	-	+4.6%	-	-
08/28	987	1,021	960	963	-0.41%	6,441,000	-	+6.06%	-	-
08/27	944	976	936	967	+4.09%	3,558,200	-	+7.44%	-	-
08/26	936	954	923	929	-1.48%	2,050,300	-	+4.15%	-	-
08/25	971	972	941	943	-2.88%	2,800,900	-	+6.55%	-	-
08/24	985	1,008	949	971	+1.68%	6,300,200	-	+10.72%	-	-
08/21	940	975	936	955	0%	3,704,200	-	+10.28%	-	-
08/20	934	967	932	955	+4.95%	4,547,500	-	+11.7%	-	-
08/19	907	918	874	910	+3.41%	4,786,400	-	+7.57%	-	-
08/18	888	897	869	880	-2.55%	4,089,200	-	+5.01%	-	-
08/17	941	946	901	903	-5.54%	4,487,800	-	+8.8%	-	-
08/14	904	960	889	956	+7.54%	6,610,900	-	+16.44%	-	-
08/13	901	913	873	889	-2.95%	3,686,900	-	+9.75%	-	-
08/12	918	925	900	916	+1.1%	3,318,000	-	+14.07%	-	-
08/10	910	933	888	906	+1.12%	4,500,000	-	+14.11%	-	-
08/07	852	898	844	896	+8.34%	5,450,500	-	+13.99%	-	-
08/06	851	876	818	827	-2.71%	4,401,800	-	+6.44%	-	-
08/05	838	851	823	850	+1.43%	3,562,200	-	+10.39%	-	-
08/04	890	892	838	838	-4.23%	5,183,100	-	+9.83%	-	-
08/03	863	880	833	875	-0.34%	5,799,300	-	+15.74%	-	-
07/31	882	900	845	878	-4.04%	8,423,200	-	+17.69%	-	-
07/30	965	974	900	915	-3.68%	8,786,800	-	+24.49%	-	-
07/29	946	973	896	950	0%	14,348,400	-	+31.4%	-	-
07/28	909	967	882	950	+7.71%	19,244,100	-	+33.8%	-	-
07/27	837	891	830	882	+9.29%	12,484,000	-	+26.54%	-	-
07/24	747	807	747	807	+8.18%	9,148,300	-	+17.47%	-	-
07/23	752	766	728	746	-2.74%	6,935,000	-	+9.71%	-	-
07/22	763	814	751	767	+0.13%	11,188,800	-	+13.46%	-	-
07/21	745	780	740	766	+3.1%	10,212,300	-	+14.16%	-	-
07/17	686	754	682	743	+9.26%	15,934,600	-	+11.56%	-	-
07/16	739	750	673	680	-3.13%	16,347,100	-	+2.72%	-	-
07/15	706	712	691	702	-3.31%	7,391,600	-	+6.04%	-	-
07/14	718	733	711	726	+3.27%	7,035,200	-	+9.83%	-	-
07/13	677	708	676	703	+3.84%	4,114,300	-	+6.84%	-	-
07/10	693	698	675	677	-1.46%	4,762,800	-	+2.89%	-	-
07/09	665	698	658	687	+1.18%	5,000,300	-	+4.25%	-	-
07/08	715	722	675	679	-3.82%	5,745,700	-	+2.88%	-	-
07/07	693	722	688	706	+3.22%	6,802,800	-	+6.97%	-	-
07/06	705	720	679	684	-3.53%	7,099,300	-	+3.01%	-	-
07/03	720	738	693	709	+3.5%	6,735,200	-	+6.62%	-	-
07/02	679	690	667	685	+7.2%	7,705,400	-	+3.01%	-	-
07/01	653	659	631	639	-5.19%	5,946,600	-	-3.77%	-	-
06/30	671	680	651	674	+0.15%	6,929,300	-	+1.05%	-	-
06/29	637	686	635	673	+9.08%	10,114,700	-	+1.05%	-	-
06/26	620	621	609	617	+0.49%	4,658,600	-	-7.36%	-	-
06/25	610	619	601	614	-0.32%	4,473,200	-	-8.08%	-	-
06/24	625	633	615	616	+0.98%	5,240,700	-	-7.92%	-	-
06/23	621	622	608	610	-1.77%	4,187,900	-	-8.96%	-	-
06/22	623	632	611	621	-1.74%	4,495,800	-	-7.73%	-	-
06/19	630	637	616	632	-2.02%	8,301,500	-	-6.23%	-	-
06/18	640	654	635	645	0%	4,131,500	-	-4.3%	-	-
06/17	640	656	632	645	+1.1%	5,182,500	-	-4.02%	-	-
06/16	643	648	628	638	+0.16%	5,534,700	-	-5.06%	-	-
06/15	648	666	635	637	-1.24%	8,177,600	-	-5.35%	-	-
06/12	676	679	638	645	-5.01%	7,685,000	-	-4.3%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2015年 8月期	139 10,400 11/19	55 823 8/25	239,430,000 3,192,400 1/15	287億2064万	118億5984万	+47.56% 1/15	-27.66% 12/25
2016年 8月期	104 1,565 7/8	43 640 2/12	18,793,500 1,252,900 6/14	226億3068万	92億2272万	+24.35% 5/10	-25.63% 1/18
2017年 8月期	100 1,493 9/13	61 917 4/14	8,046,000 536,400 4/14	215億8952万	132億8274万	+23.92% 10/2	-21.62% 4/14
2018年 8月期	393 5,890 4/4	89 1,334 9/12 1,329 9/11 他2件	16,789,500 1,119,300 4/17	856億4060万	193億2899万	+36.16% 10/17	-14.03% 4/17
2019年 8月期	451 6,770 6/17	209 3,130 12/20	10,821,000 721,400 7/12	1010億8625万	456億5105万	+35.13% 4/17	-24.91% 10/29
2020年 8月期	878 13,170 7/10	319 4,785 9/9	26,385,000 1,759,000 4/13	2095億2811万	753億154万	+35.46% 4/16	-19.62% 3/16
2021年 8月期	1,701 25,510 8/31	761 11,420 3/9	27,606,000 1,840,400 10/9	4502億3874万	2014億9448万	+25.47% 10/9	-17.62% 10/6
2022年 8月期	1,972 29,580 11/18	1,037 15,560 6/20	25,270,500 1,684,700 4/8	5224億4533万	2771億4093万	+21.55% 4/8	-23.38% 1/6
2023年 8月期	2,297 34,460 8/1	1,203 18,050 10/17	27,177,000 1,811,800 7/14	6141億6727万	3214億9060万	+24.46% 11/16	-15.56% 12/28
2024年 8月期	2,406 36,090 12/27	573 8,594 8/5	72,055,500 4,803,700 7/12	6433億7202万	1532億6005万	+24.14% 9/3	-29.85% 8/5
2025年 8月期	1,828 6/3	766 11,485 9/9	60,088,500 4,005,900 10/11	4889億9122万	2048億1634万	+20% 6/3	-18.4% 10/2
2026年 8月期	1,532 9/1	590 2/24	24,907,900 9/30	4098億1102万	1578億2539万	+33.86% 7/28	-21.94% 2/4
最新	1,131 2026/11/9		4,793,000	3025億4325万		+9.59% 1,032

年間値上がり率

2015/12/30 vs 2014/12/30: 4%（1.04倍）
2016/12/30 vs 2015/12/30: 26%（1.26倍）
2017/12/29 vs 2016/12/30: 167%（2.67倍）
2018/12/28 vs 2017/12/29: 6%（1.06倍）
2019/12/30 vs 2018/12/28: 122%（2.22倍）
2020/12/30 vs 2019/12/30: 79%（1.79倍）
2021/12/30 vs 2020/12/30: 67%（1.67倍）
2022/12/30 vs 2021/12/30: -2%（0.98倍）
2023/12/29 vs 2022/12/30: 53%（1.53倍）
2024/12/30 vs 2023/12/29: -49%（0.51倍）
2025/12/30 vs 2024/12/30: -19%（0.81倍）
2026/11/09 vs 2025/12/30: 15%（1.15倍）
過去安値 43円（2016/02/12）: 2551%（26.51倍）
1,131円（11/9）

SHIFT（3697）の株価チャート

株価

11/9

乖離率

2026/06/12～2026/11/09

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート