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	205	205	200	204	-0.97%	487,400	-	-14.64%	-	-
10/01	209	209	203	206	-1.44%	374,800	-	-14.88%	-	-
09/30	202	210	201	209	+3.47%	454,900	-	-14.69%	-	-
09/29	200	203	199	202	0%	411,300	-	-18.22%	-	-
09/28	205	206	202	202	-0.98%	310,600	-	-19.2%	-	-
09/25	204	209	203	204	0%	587,600	-	-19.05%	-	-
09/24	198	207	197	204	+3.55%	1,270,400	-	-20%	-	-
09/18	201	202	196	197	-1.01%	1,012,200	-	-23.35%	-	-
09/17	199	204	196	199	0%	1,288,600	-	-23.17%	-	-
09/16	205	205	196	199	-3.4%	1,347,800	-	-24.05%	-	-
09/15	203	211	198	206	+1.98%	1,285,200	-	-21.97%	-	-
09/14	195	202	191	202	-6.48%	2,775,100	-	-24.06%	-	-
09/11	265	265	210	216	-19.1%	1,726,700	-	-19.4%	-	-
09/10	262	270	260	267	+0.38%	508,000	-	-1.11%	-	-
09/09	266	270	260	266	0%	614,600	-	-1.48%	-	-
09/08	268	275	264	266	-1.48%	294,600	-	-1.48%	-	-
09/07	278	279	269	270	-3.91%	364,200	-	+0.37%	-	-
09/04	270	282	270	281	+4.85%	427,700	-	+4.46%	-	-
09/03	274	278	267	268	-2.19%	511,600	-	+0.37%	-	-
09/02	285	285	273	274	-5.52%	713,600	-	+3.01%	-	-
09/01	284	291	284	290	+0.69%	488,800	-	+9.43%	-	-
08/31	281	288	278	288	+1.77%	356,200	-	+9.09%	-	-
08/28	280	291	280	283	+1.43%	535,000	-	+8.02%	-	-
08/27	280	286	275	279	-1.06%	504,400	-	+7.31%	-	-
08/26	282	287	280	282	+0.36%	368,700	-	+8.88%	-	-
08/25	274	283	273	281	+1.08%	520,100	-	+9.34%	-	-
08/24	290	290	271	278	+0.72%	923,700	-	+8.59%	-	-
08/21	276	280	272	276	+1.47%	894,300	-	+8.66%	-	-
08/20	265	272	263	272	+6.67%	652,200	-	+7.51%	-	-
08/19	260	264	254	255	-3.41%	382,500	-	+1.19%	-	-
08/18	259	264	258	264	+0.76%	608,000	-	+5.18%	-	-
08/17	266	266	260	262	0%	301,100	-	+4.8%	-	-
08/14	262	268	261	262	-0.38%	302,200	-	+5.22%	-	-
08/13	255	263	252	263	+3.14%	374,100	-	+6.05%	-	-
08/12	260	260	252	255	-1.92%	431,200	-	+3.24%	-	-
08/10	252	262	250	260	+3.59%	504,900	-	+5.26%	-	-
08/07	258	258	249	251	-3.46%	486,200	-	+2.03%	-	-
08/06	262	269	257	260	-1.52%	501,200	-	+5.69%	-	-
08/05	259	267	259	264	+2.33%	440,000	-	+7.76%	-	-
08/04	259	264	257	258	+0.39%	648,500	-	+6.17%	-	-
08/03	250	259	246	257	+1.58%	508,500	-	+6.2%	-	-
07/31	247	257	244	253	+2.85%	625,700	-	+4.98%	-	-
07/30	247	250	244	246	-1.2%	385,000	-	+2.5%	-	-
07/29	247	250	244	249	+2.89%	445,600	-	+4.18%	-	-
07/28	247	247	242	242	-2.42%	301,200	-	+1.68%	-	-
07/27	243	248	243	248	+2.48%	291,500	-	+4.2%	-	-
07/24	242	246	239	242	-1.63%	353,800	-	+2.11%	-	-
07/23	242	248	241	246	+0.82%	313,100	-	+3.8%	-	-
07/22	245	247	241	244	0%	327,600	-	+2.52%	-	-
07/21	237	247	236	244	+2.95%	341,300	-	+2.52%	-	-
07/17	240	242	231	237	-2.47%	602,500	-	-0.42%	-	-
07/16	251	251	240	243	-1.62%	502,700	-	+1.67%	-	-
07/15	244	251	242	247	+2.07%	482,800	-	+3.35%	-	-
07/14	239	247	239	242	+1.26%	465,400	-	+1.26%	-	-
07/13	240	245	238	239	-1.24%	424,200	-	-0.42%	-	-
07/10	233	244	233	242	+2.98%	561,000	-	+0.41%	-	-
07/09	231	236	227	235	+1.29%	536,100	-	-2.89%	-	-
07/08	247	249	230	232	-5.31%	1,170,100	-	-4.53%	-	-
07/07	253	258	244	245	-2.39%	978,000	-	0%	-	-
07/06	243	258	242	251	+4.15%	770,200	-	+2.03%	-	-
07/03	241	245	233	241	+0.84%	613,500	-	-2.43%	-	-
07/02	239	247	236	239	+1.7%	598,600	-	-4.02%	-	-
07/01	226	236	225	235	+3.07%	487,700	-	-6.37%	-	-
06/30	233	233	226	228	+0.44%	688,400	-	-9.88%	-	-
06/29	227	234	225	227	-1.3%	774,000	-	-11.67%	-	-
06/26	230	231	222	230	+2.68%	1,095,300	-	-11.54%	-	-
06/25	225	231	222	224	+0.45%	779,900	-	-14.83%	-	-
06/24	226	233	222	223	-2.19%	418,400	-	-16.17%	-	-
06/23	233	233	227	228	-2.15%	468,400	-	-15.24%	-	-
06/22	230	240	230	233	0%	513,100	-	-14.02%	-	-
06/19	239	240	229	233	-4.9%	909,900	-	-14.96%	-	-
06/18	251	251	244	245	-2.39%	437,700	-	-11.55%	-	-
06/17	254	260	251	251	-0.79%	500,100	-	-10.36%	-	-
06/16	260	260	246	253	-2.32%	739,200	-	-10.28%	-	-
06/15	260	272	254	259	+7.02%	1,083,400	-	-9.12%	-	-
06/12	250	261	223	242	-2.42%	1,478,600	-	-15.68%	-	-
06/11	249	250	244	248	-1.98%	465,400	-	-14.78%	-	-
06/10	258	258	246	253	-0.78%	607,500	-	-13.95%	-	-
06/09	262	269	255	255	-2.3%	636,800	-	-13.85%	-	-
06/08	270	270	259	261	-5.78%	809,500	-	-12.71%	-	-
06/05	270	283	270	277	+2.97%	546,700	-	-8.28%	-	-
06/04	268	272	266	269	-1.82%	323,500	-	-11.8%	-	-
06/03	270	277	264	274	+1.48%	721,700	-	-10.75%	-	-
06/02	268	272	266	270	-0.37%	672,100	-	-12.9%	-	-
06/01	289	290	270	271	-6.55%	951,300	-	-13.42%	-	-
05/29	295	300	290	290	-1.69%	357,300	-	-8.23%	-	-
05/28	298	300	290	295	-1.01%	289,100	-	-7.52%	-	-
05/27	302	302	295	298	-1.97%	397,900	-	-7.17%	-	-
05/26	300	305	298	304	+0.66%	545,000	-	-5.88%	-	-
05/25	308	309	300	302	-1.31%	355,900	-	-6.79%	-	-
05/22	308	313	303	306	+0.33%	505,100	-	-6.13%	-	-
05/21	294	308	292	305	+4.81%	740,800	-	-6.73%	-	-
05/20	300	300	286	291	-3.32%	880,600	-	-11.28%	-	-
05/19	303	308	300	301	-0.66%	494,400	-	-8.79%	-	-
05/18	312	312	303	303	-2.88%	356,200	-	-8.73%	-	-
05/15	309	317	307	312	+1.3%	389,800	-	-6.31%	-	-
05/14	312	312	306	308	-1.6%	400,100	-	-7.78%	-	-
05/13	314	316	312	313	0%	168,400	-	-6.57%	-	-
05/12	321	322	313	313	-3.1%	312,300	-	-6.85%	-	-
05/11	326	333	320	323	-0.62%	369,300	-	-3.87%	-	-

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
2015年 4月期	3,340 12/18	1,282 3/19	7,049,500 12/18	957億3943万	371億9658万	456億3980万 4/30
2016年 4月期	1,870 6/3	427 2/12	4,720,700 4/12	542億5711万	127億389万	265億1888万 4/28
2017年 4月期	1,455 3/13	612 11/9	10,063,500 5/18	436億5800万	182億9574万	308億1632万 4/28
2018年 4月期	1,685 7/19	939 3/5	9,683,800 6/21	506億3762万	284億4324万	297億5066万 4/27
2019年 4月期	1,034 5/1	470 12/25	3,250,100 11/27	313億2089万	146億807万	187億6226万 4/26
2020年 4月期	944 12/16	456 3/13	4,909,400 12/10	293億7359万	141億9049万	205億5898万 4/30
2021年 4月期	1,397 4/22	654 5/1	13,807,000 4/23	436億3096万	203億8034万	389億389万 4/30
2022年 4月期	1,433 5/10	491 3/14	7,576,100 6/14	447億5531万	153億5278万	157億8116万 4/28
2023年 4月期	1,110 10/6	491 5/10	30,779,100 9/20	347億6442万	153億5278万	289億26万 4/28
2024年 4月期	758 5/16	355 12/25	8,193,300 9/11	298億2634万	140億4761万	153億1813万 4/30
2025年 4月期	634 2/13	236 8/5	21,142,900 3/13	313億7744万	116億7945万	240億5273万 4/30
2026年 4月期	865 6/17	299 3/4	46,640,400 6/17	428億991万	160億2730万	173億5484万 4/30
最新	204 2026/10/2		487,400	109億9581万

gumi（3903）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