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
10/02	2,035	2,100	2,029	2,080	-0.24%	50,200	-	-1.05%	-	-
10/01	2,124	2,146	2,066	2,085	-0.29%	40,300	-	-1.28%	-	-
09/30	2,070	2,123	2,044	2,091	+0.19%	42,100	-	-1.6%	-	-
09/29	2,106	2,132	2,056	2,087	-2.11%	75,400	-	-2.48%	-	-
09/28	2,100	2,150	2,100	2,132	+2.01%	54,200	-	-0.98%	-	-
09/25	2,139	2,168	2,090	2,090	-2.52%	44,700	-	-3.24%	-	-
09/24	2,188	2,199	2,115	2,144	-0.69%	66,600	-	-1.15%	-	-
09/18	2,135	2,171	2,104	2,159	+1.12%	53,400	-	-1.1%	-	-
09/17	2,075	2,140	2,075	2,135	+3.24%	48,600	-	-1.93%	-	-
09/16	2,009	2,144	2,009	2,068	+2.94%	73,100	-	-4.66%	-	-
09/15	1,985	2,015	1,949	2,009	+0.1%	59,800	-	-7.08%	-	-
09/14	2,008	2,020	1,974	2,007	-1.04%	78,700	-	-6.91%	-	-
09/11	1,978	2,060	1,961	2,028	+0.3%	111,000	-	-5.59%	-	-
09/10	1,977	2,062	1,946	2,022	+4.28%	120,800	-	-5.56%	-	-
09/09	1,950	1,969	1,931	1,939	-0.26%	39,900	-	-9.14%	-	-
09/08	2,005	2,010	1,944	1,944	-3.38%	47,700	-	-8.78%	-	-
09/07	2,036	2,036	1,966	2,012	-1.18%	56,500	-	-5.45%	-	-
09/04	2,064	2,064	2,027	2,036	-1.36%	38,200	-	-4.05%	-	-
09/03	2,100	2,118	2,042	2,064	-1.48%	40,200	-	-2.41%	-	-
09/02	2,189	2,189	2,082	2,095	-5.29%	57,800	-	-0.52%	-	-
09/01	2,260	2,299	2,189	2,212	-2.12%	51,500	-	+5.64%	-	-
08/31	2,226	2,290	2,204	2,260	+0.13%	47,600	-	+8.81%	-	-
08/28	2,252	2,320	2,252	2,257	-0.09%	37,300	-	+9.72%	-	-
08/27	2,339	2,346	2,259	2,259	-3.42%	40,500	-	+10.9%	-	-
08/26	2,330	2,359	2,304	2,339	+0.43%	30,900	-	+15.96%	-	-
08/25	2,424	2,487	2,318	2,329	-2.8%	54,200	-	+16.74%	-	-
08/24	2,499	2,520	2,370	2,396	-2.92%	77,300	-	+21.32%	-	-
08/21	2,430	2,513	2,400	2,468	+1.56%	119,200	-	+26.43%	-	-
08/20	2,284	2,433	2,251	2,430	+5.47%	97,800	-	+26.04%	-	-
08/19	2,298	2,332	2,242	2,304	+0.26%	107,000	-	+20.94%	-	-
08/18	2,453	2,496	2,259	2,298	-8.19%	170,100	-	+21.78%	-	-
08/17	2,198	2,503	2,141	2,503	+23.79%	250,100	-	+33.99%	-	-
08/14	1,945	2,024	1,927	2,022	+4.93%	88,400	-	+9.83%	-	-
08/13	1,935	1,954	1,891	1,927	+1.42%	59,700	-	+5.19%	-	-
08/12	1,869	1,929	1,830	1,900	+3.04%	89,300	-	+4.05%	-	-
08/10	1,818	1,875	1,799	1,844	+1.99%	42,300	-	+1.32%	-	-
08/07	1,850	1,876	1,797	1,808	-2.69%	36,200	-	-0.55%	-	-
08/06	1,835	1,875	1,835	1,858	+0.22%	21,600	-	+2.43%	-	-
08/05	1,868	1,882	1,854	1,854	-0.75%	20,900	-	+2.6%	-	-
08/04	1,865	1,897	1,850	1,868	+0.16%	24,300	-	+3.84%	-	-
08/03	1,850	1,871	1,820	1,865	+0.81%	28,400	-	+4.13%	-	-
07/31	1,866	1,879	1,828	1,850	-0.86%	28,100	-	+3.7%	-	-
07/30	1,851	1,901	1,844	1,866	+1.03%	65,500	-	+5.07%	-	-
07/29	1,815	1,855	1,792	1,847	+3.76%	55,700	-	+4.47%	-	-
07/28	1,780	1,818	1,770	1,780	-0.45%	40,900	-	+0.96%	-	-
07/27	1,769	1,800	1,765	1,788	+1.88%	40,100	-	+1.53%	-	-
07/24	1,817	1,817	1,748	1,755	-1.24%	51,000	-	-0.11%	-	-
07/23	1,752	1,777	1,742	1,777	+0.97%	26,100	-	+1.25%	-	-
07/22	1,813	1,813	1,755	1,760	-0.96%	36,400	-	+0.46%	-	-
07/21	1,822	1,832	1,761	1,777	-2.52%	37,200	-	+1.66%	-	-
07/17	1,853	1,879	1,795	1,823	-0.92%	53,800	-	+4.59%	-	-
07/16	1,844	1,858	1,831	1,840	-0.22%	31,500	-	+5.93%	-	-
07/15	1,899	1,899	1,780	1,844	-1.23%	44,700	-	+6.53%	-	-
07/14	1,876	1,904	1,849	1,867	+0.81%	56,200	-	+8.23%	-	-
07/13	1,875	1,898	1,847	1,852	+0.87%	47,000	-	+7.93%	-	-
07/10	1,844	1,850	1,820	1,836	+1.44%	37,200	-	+7.49%	-	-
07/09	1,808	1,844	1,804	1,810	+0.11%	43,000	-	+6.41%	-	-
07/08	1,774	1,830	1,774	1,808	+2.61%	53,100	-	+6.73%	-	-
07/07	1,771	1,783	1,739	1,762	-0.51%	24,400	-	+4.45%	-	-
07/06	1,800	1,814	1,753	1,771	-1.12%	40,200	-	+5.23%	-	-
07/03	1,730	1,798	1,730	1,791	+4.8%	62,800	-	+6.8%	-	-
07/02	1,685	1,721	1,671	1,709	+2.15%	49,500	-	+2.34%	-	-
07/01	1,670	1,692	1,652	1,673	+0.72%	34,400	-	+0.36%	-	-
06/30	1,668	1,698	1,646	1,661	-0.6%	36,000	-	-0.18%	-	-
06/29	1,672	1,720	1,666	1,671	-0.18%	35,200	-	+0.54%	-	-
06/26	1,686	1,687	1,654	1,674	+1.27%	31,800	-	+0.9%	-	-
06/25	1,717	1,717	1,652	1,653	-1.67%	46,800	-	-0.06%	-	-
06/24	1,720	1,747	1,672	1,681	-1.47%	43,800	-	+1.76%	-	-
06/23	1,724	1,745	1,706	1,706	-1.33%	49,500	-	+3.46%	-	-
06/22	1,718	1,764	1,718	1,729	+1.41%	45,000	-	+5.11%	-	-
06/19	1,685	1,719	1,685	1,705	+0.65%	46,400	-	+4.09%	-	-
06/18	1,696	1,716	1,668	1,694	-0.35%	41,900	-	+3.61%	-	-
06/17	1,668	1,716	1,668	1,700	+2.04%	38,800	-	+4.23%	-	-
06/16	1,645	1,679	1,634	1,666	+0.54%	34,700	-	+2.33%	-	-
06/15	1,684	1,684	1,646	1,657	-0.66%	41,600	-	+1.91%	-	-
06/12	1,645	1,687	1,645	1,668	-0.89%	40,600	-	+2.71%	-	-
06/11	1,691	1,715	1,660	1,683	-0.47%	41,700	-	+3.76%	-	-
06/10	1,685	1,722	1,679	1,691	+2.24%	63,200	-	+4.64%	-	-
06/09	1,669	1,697	1,649	1,654	-0.18%	38,200	-	+2.73%	-	-
06/08	1,645	1,675	1,624	1,657	+0.3%	39,200	-	+3.24%	-	-
06/05	1,649	1,684	1,649	1,652	+0.49%	32,200	-	+3.25%	-	-
06/04	1,605	1,653	1,605	1,644	+1.42%	40,600	-	+3.07%	-	-
06/03	1,647	1,654	1,603	1,621	-2.17%	51,500	-	+1.95%	-	-
06/02	1,622	1,679	1,591	1,657	+1.04%	47,800	-	+4.61%	-	-
06/01	1,628	1,650	1,610	1,640	+2.05%	64,100	-	+3.93%	-	-
05/29	1,638	1,656	1,607	1,607	-1.53%	56,800	-	+2.16%	-	-
05/28	1,605	1,636	1,586	1,632	+1.62%	86,700	-	+3.95%	-	-
05/27	1,610	1,622	1,575	1,606	-0.25%	38,000	-	+2.82%	-	-
05/26	1,578	1,617	1,570	1,610	+1.77%	63,500	-	+3.67%	-	-
05/25	1,601	1,623	1,564	1,582	+1.35%	50,300	-	+2.59%	-	-
05/22	1,611	1,628	1,548	1,561	-2.5%	73,100	-	+1.89%	-	-
05/21	1,628	1,648	1,580	1,601	-0.81%	111,000	-	+5.12%	-	-
05/20	1,584	1,627	1,578	1,614	+1.19%	82,900	-	+6.68%	-	-
05/19	1,566	1,604	1,554	1,595	+2.64%	99,400	-	+6.26%	-	-
05/18	1,590	1,622	1,530	1,554	-4.66%	159,500	-	+4.16%	-	-
05/15	1,638	1,653	1,607	1,630	+2.71%	102,500	-	+9.91%	-	-
05/14	1,635	1,650	1,563	1,587	-2.58%	83,600	-	+7.89%	-	-
05/13	1,612	1,655	1,612	1,629	+1.05%	54,300	-	+11.27%	-	-
05/12	1,597	1,625	1,588	1,612	+0.31%	57,500	-	+10.87%	-	-
05/11	1,605	1,618	1,582	1,607	-0.68%	76,500	-	+11.13%	-	-

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 3月期	162 1,299 6/2	114 915 4/1	220,800 27,600 7/27	-	-	39億6739万 3/31
2011年 3月期	248 1,984 2/9	131 1,045 4/1	192,800 24,100 6/3	74億5388万	39億2606万	67億6260万 3/31
2012年 3月期	255 2,040 4/11	160 1,285 11/28 1,281 11/25 他3件	320,000 40,000 2/6	76億6428万	48億1271万	53億4996万 3/30
2013年 3月期	247 1,977 3/26	167 1,336 4/13	358,400 44,800 11/1	74億2758万	50億1935万	71億8338万 3/29
2014年 3月期	278 2,220 5/21	213 1,703 9/9 1,703 9/2 他4件	545,600 68,200 5/21	83億4054万	63億8690万	70億3647万 3/31
2015年 3月期	364 2,913 1/19 2,914 1/16 他2件	228 1,820 4/1	516,000 64,500 2/3	109億4414万	68億3774万	90億3373万 3/31
2016年 3月期	318 2,547 4/8	237 1,893 8/25	180,800 22,600 5/11	95億6907万	71億1200万	74億6885万 3/31
2017年 3月期	400 1,600 3/13	244 1,951 4/18	350,000 87,500 10/6	120億2496万	73億2990万	114億506万 3/31
2018年 3月期	736 2,943 3/22	354 1,414 4/13	1,141,200 285,300 9/1	221億1841万	106億2705万	206億2927万 3/30
2019年 3月期	734 2,934 5/9	528 2,111 12/25	173,600 86,800 3/7	220億9243万	159億3762万	187億3997万 3/29
2020年 3月期	841 1,681 1/16	480 960 3/19	180,800 90,400 8/7	255億5254万	146億774万	162億9609万 3/31
2021年 3月期	820 1,639 9/23	504 1,008 4/2	206,800 103,400 3/29	249億6524万	153億4740万	205億5271万 3/31
2022年 3月期	910 1,819 10/20	654 1,308 5/31	245,200 122,600 10/28	280億1441万	201億2462万	221億6602万 3/31
2023年 3月期	824 1,648 7/29 1,648 7/28	652 1,303 5/19	282,600 141,300 10/28	255億6608万	202億14万	169億1355万 3/31
2024年 3月期	787 1,574 3/27	599 1,197 8/15	376,000 188,000 8/14	245億6982万	186億8493万	179億3003万 3/29
2025年 3月期	938 1,876 3/18	605 1,209 8/5	326,800 163,400 3/21	293億9823万	189億1214万	216億8717万 3/31
2026年 3月期	1,825 3,650 8/14 3,650 8/13	852 1,704 4/7	291,000 145,500 5/12	571億9805万	267億287万	353億2730万 3/31
最新	2,080 2026/10/2		50,200	664億4144万

プロシップ（3763）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート