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	901	916	900	916	+1.78%	33,600	-	-5.37%	-	-
09/17	902	903	895	900	+0.56%	33,200	-	-8.16%	-	-
09/16	901	910	893	895	-0.78%	35,100	-	-9.5%	-	-
09/15	920	920	902	902	-1.42%	32,200	-	-9.62%	-	-
09/14	880	917	880	915	+3.98%	40,500	-	-9.05%	-	-
09/11	893	894	878	880	-3.08%	76,900	-	-12.96%	-	-
09/10	903	914	901	908	+0.33%	89,700	-	-10.89%	-	-
09/09	939	940	905	905	-3.42%	68,000	-	-11.71%	-	-
09/08	938	944	932	937	-0.74%	23,300	-	-9.12%	-	-
09/07	966	966	937	944	-0.74%	47,300	-	-8.88%	-	-
09/04	945	954	934	951	+0.63%	54,400	-	-8.47%	-	-
09/03	961	986	940	945	-0.11%	242,700	-	-9.4%	-	-
09/02	994	994	946	946	-4.15%	132,500	-	-9.56%	-	-
09/01	1,006	1,008	985	987	-2.28%	138,100	-	-6.09%	-	-
08/31	1,015	1,015	1,003	1,010	-0.3%	48,200	-	-4.17%	-	-
08/28	1,021	1,027	1,013	1,013	-0.88%	81,500	-	-3.98%	-	-
08/27	1,030	1,034	1,019	1,022	-1.26%	31,900	-	-3.4%	-	-
08/26	1,029	1,042	1,024	1,035	+0.98%	71,900	-	-2.27%	-	-
08/25	1,006	1,030	1,001	1,025	+1.89%	68,900	-	-3.3%	-	-
08/24	1,030	1,030	1,001	1,006	-2.33%	71,100	-	-5.27%	-	-
08/21	1,015	1,030	1,010	1,030	+2.08%	43,500	-	-3.2%	-	-
08/20	1,018	1,019	1,004	1,009	-1.08%	61,500	-	-5.35%	-	-
08/19	1,048	1,048	1,005	1,020	-2.02%	122,400	-	-4.58%	-	-
08/18	1,077	1,077	1,034	1,041	-1.33%	107,300	-	-2.8%	-	-
08/17	1,031	1,077	1,018	1,055	-12.88%	248,100	-	-1.59%	-	-
08/14	1,193	1,219	1,160	1,211	+6.88%	112,400	-	+13.07%	-	-
08/13	1,150	1,153	1,108	1,133	+0.71%	24,700	-	+6.48%	-	-
08/12	1,088	1,147	1,088	1,125	+3.4%	39,800	-	+6.03%	-	-
08/10	1,079	1,097	1,059	1,088	+2.84%	32,400	-	+2.74%	-	-
08/07	1,062	1,067	1,049	1,058	-0.38%	4,700	-	-0.09%	-	-
08/06	1,069	1,073	1,061	1,062	-0.65%	5,800	-	+0.38%	-	-
08/05	1,055	1,084	1,045	1,069	+2.49%	19,400	-	+1.33%	-	-
08/04	1,058	1,058	1,033	1,043	-1.6%	9,300	-	-0.86%	-	-
08/03	1,033	1,060	1,016	1,060	+1.92%	23,200	-	+0.95%	-	-
07/31	1,035	1,058	1,035	1,040	+0.58%	9,500	-	-0.76%	-	-
07/30	1,060	1,060	1,034	1,034	+0.1%	7,300	-	-1.34%	-	-
07/29	1,066	1,066	1,027	1,033	-2.09%	11,500	-	-1.43%	-	-
07/28	1,077	1,079	1,034	1,055	-0.57%	14,700	-	+0.67%	-	-
07/27	1,060	1,077	1,052	1,061	+1.05%	15,500	-	+1.24%	-	-
07/24	1,074	1,074	1,047	1,050	-2.23%	13,800	-	+0.29%	-	-
07/23	1,070	1,085	1,050	1,074	+0.37%	6,900	-	+2.48%	-	-
07/22	1,065	1,093	1,042	1,070	+1.23%	14,600	-	+2.2%	-	-
07/21	1,051	1,070	1,051	1,057	-0.66%	11,100	-	+1.05%	-	-
07/17	1,069	1,103	1,031	1,064	-0.47%	29,700	-	+1.72%	-	-
07/16	1,066	1,110	1,063	1,069	-0.65%	22,700	-	+2.1%	-	-
07/15	1,071	1,085	1,049	1,076	-0.46%	15,400	-	+2.77%	-	-
07/14	1,061	1,084	1,045	1,081	+2.17%	6,800	-	+3.25%	-	-
07/13	1,079	1,099	1,047	1,058	-0.47%	21,200	-	+1.05%	-	-
07/10	1,032	1,081	1,020	1,063	+1.82%	15,900	-	+1.43%	-	-
07/09	1,028	1,060	1,028	1,044	+0.48%	6,300	-	-0.19%	-	-
07/08	1,060	1,070	1,039	1,039	-2.17%	7,500	-	-0.38%	-	-
07/07	1,080	1,090	1,055	1,062	+0.28%	15,800	-	+2.02%	-	-
07/06	1,085	1,099	1,055	1,059	-3.55%	23,000	-	+1.92%	-	-
07/03	1,038	1,098	1,009	1,098	+7.65%	53,400	-	+5.78%	-	-
07/02	995	1,041	995	1,020	+2.51%	17,700	-	-1.54%	-	-
07/01	990	1,010	983	995	+0.71%	8,000	-	-3.86%	-	-
07/01	株式分割 1→2
06/30	1,016	1,016	981	988	-2.27%	22,000	-	-4.63%	-	-
06/29	1,010	1,024	1,000	1,011	+0.5%	16,700	-	-2.6%	-	-
06/26	1,033	1,033	1,000	1,006	-2.57%	30,000	-	-3.27%	-	-
06/25	1,026	1,042	1,026	1,033	+0.83%	11,600	-	-1.2%	-	-
06/24	1,035	1,040	1,018	1,024	-1.06%	12,800	-	-2.29%	-	-
06/23	1,048	1,050	1,035	1,035	-2.17%	14,600	-	-1.71%	-	-
06/22	1,031	1,058	1,031	1,058	+0.86%	21,800	-	-0.19%	-	-
06/19	1,069	1,069	1,035	1,049	-1.87%	16,000	-	-1.5%	-	-
06/18	1,060	1,089	1,048	1,069	+2.79%	49,000	-	-0.28%	-	-
06/17	1,024	1,053	1,024	1,040	-0.81%	58,000	-	-3.17%	-	-
06/16	1,050	1,068	1,023	1,049	0%	33,400	-	-3.01%	-	-
06/15	1,089	1,093	1,025	1,049	-4.2%	165,200	-	-3.54%	-	-
06/12	1,095	1,095	1,071	1,095	+2.29%	54,600	-	+0.23%	-	-
06/11	1,086	1,096	1,047	1,070	-0.74%	46,400	-	-2.46%	-	-
06/10	1,112	1,112	1,056	1,078	-0.83%	46,200	-	-2.44%	-	-
06/09	1,125	1,147	1,086	1,087	+0.88%	66,200	-	-2.16%	-	-
06/08	1,055	1,086	1,038	1,078	+5.38%	78,600	-	-3.45%	-	-
06/05	959	1,033	959	1,023	+5.68%	57,400	-	-9.03%	-	-
06/04	962	971	950	968	-1.48%	70,400	-	-14.68%	-	-
06/03	1,004	1,004	958	982	-2.04%	157,200	-	-14.24%	-	-
06/02	1,054	1,054	986	1,003	-4.98%	81,600	-	-13.2%	-	-
06/01	1,062	1,105	1,051	1,055	+1.74%	62,800	-	-9.29%	-	-
05/29	1,019	1,060	1,004	1,037	+3.34%	34,800	-	-11.37%	-	-
05/28	1,011	1,026	992	1,004	-2%	34,000	-	-14.67%	-	-
05/27	1,035	1,045	1,000	1,024	-0.05%	58,600	-	-13.51%	-	-
05/26	1,061	1,061	1,024	1,025	-3.67%	75,200	-	-13.91%	-	-
05/25	1,127	1,127	1,055	1,064	-5.93%	84,600	-	-11.15%	-	-
05/22	1,109	1,131	1,092	1,131	+1.94%	45,200	-	-6.1%	-	-
05/21	1,159	1,160	1,090	1,109	-3.57%	70,200	-	-8.27%	-	-
05/20	1,203	1,204	1,139	1,150	-4.29%	47,800	-	-5.27%	-	-
05/19	1,172	1,219	1,156	1,202	+1.74%	36,000	-	-1.27%	-	-
05/18	1,229	1,229	1,150	1,181	-3.83%	81,000	-	-3.28%	-	-
05/15	1,220	1,300	1,205	1,228	+8.67%	151,800	-	+0.57%	-	-
05/14	1,212	1,221	1,084	1,130	-6.73%	224,600	-	-7.38%	-	-
05/13	1,190	1,243	1,190	1,212	+1.81%	68,200	-	-0.94%	-	-
05/12	1,183	1,198	1,167	1,190	0%	109,200	-	-2.54%	-	-
05/11	1,220	1,225	1,185	1,190	-2.46%	39,200	-	-2.54%	-	-
05/08	1,260	1,260	1,206	1,220	-2.17%	51,200	-	+0.08%	-	-
05/07	1,228	1,300	1,215	1,247	+1.59%	111,600	-	+2.55%	-	-
05/01	1,221	1,246	1,209	1,228	-0.57%	19,800	-	+1.03%	-	-
04/30	1,253	1,253	1,200	1,235	-2.83%	48,200	-	+1.44%	-	-
04/28	1,264	1,298	1,233	1,271	+0.91%	55,400	-	+4.14%	-	-
04/27	1,266	1,323	1,251	1,259	+1.49%	73,400	-	+3.28%	-	-
04/24	1,261	1,277	1,226	1,241	+0.4%	39,800	-	+1.76%	-	-

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
2026年 6月期	1,530 3,060 3/12	813 1,626 12/9	14,803,400 7,401,700 7/4	217億9148万	115億7256万	141億192万 6/30
最新	916 2026/9/18		33,600	130億7425万

ヒット（378A）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート