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
09/25	1,919	2,187	1,908	2,077	+14.94%	22,040,900	-	+28.69%	-	-
09/24	1,892	1,932	1,718	1,807	+17.19%	14,670,200	-	+13.01%	-	-
09/18	1,459	1,560	1,441	1,542	+7.23%	2,558,700	-	-3.56%	-	-
09/17	1,446	1,458	1,429	1,438	-0.55%	1,019,800	-	-10.79%	-	-
09/16	1,492	1,503	1,425	1,446	-4.17%	1,856,600	-	-11.29%	-	-
09/15	1,470	1,523	1,466	1,509	+1.75%	985,500	-	-8.32%	-	-
09/14	1,510	1,511	1,441	1,483	-4.14%	1,924,800	-	-10.5%	-	-
09/11	1,565	1,568	1,515	1,547	-3.61%	1,606,200	-	-7.53%	-	-
09/10	1,521	1,617	1,516	1,605	+4.77%	2,231,600	-	-4.92%	-	-
09/09	1,505	1,565	1,496	1,532	+1.19%	1,666,700	-	-10.62%	-	-
09/08	1,565	1,584	1,510	1,514	-3.99%	1,701,600	-	-12.94%	-	-
09/07	1,552	1,606	1,536	1,577	+3.14%	2,407,700	-	-10.75%	-	-
09/04	1,560	1,575	1,489	1,529	-1.61%	2,832,000	-	-14.53%	-	-
09/03	1,590	1,602	1,531	1,554	-1.21%	2,591,400	-	-13.81%	-	-
09/02	1,595	1,614	1,566	1,573	-3.79%	1,814,600	-	-13.48%	-	-
09/01	1,669	1,681	1,586	1,635	-3.6%	3,227,300	-	-11.09%	-	-
08/31	1,701	1,753	1,617	1,696	-1.8%	4,715,300	-	-9.11%	-	-
08/28	1,545	1,730	1,542	1,727	+12.22%	11,933,000	-	-8.67%	-	-
08/27	1,561	1,563	1,495	1,539	+0.79%	3,458,500	-	-19.84%	-	-
08/26	1,593	1,598	1,527	1,527	-5.39%	4,011,200	-	-21.89%	-	-
08/25	1,660	1,662	1,562	1,614	-2.89%	4,517,500	-	-19.06%	-	-
08/24	1,822	1,822	1,655	1,662	-9.67%	5,481,100	-	-18.17%	-	-
08/21	1,685	1,894	1,654	1,840	+6.67%	9,325,900	-	-11.2%	-	-
08/20	1,691	1,731	1,640	1,725	+4.1%	5,227,100	-	-18.56%	-	-
08/19	1,653	1,841	1,616	1,657	-2.13%	12,188,300	-	-23.39%	-	-
08/18	1,823	1,997	1,602	1,693	-6.31%	23,326,200	-	-23.39%	-	-
08/17	1,681	1,850	1,648	1,807	-3.73%	10,341,500	-	-19.94%	-	-
08/14	1,894	1,953	1,857	1,877	0%	4,443,700	-	-18.46%	-	-
08/13	1,899	1,946	1,854	1,877	+0.97%	2,938,200	-	-19.65%	-	-
08/12	1,818	1,914	1,795	1,859	+4.56%	3,388,700	-	-21.66%	-	-
08/10	1,920	1,920	1,775	1,778	-6.03%	2,650,200	-	-26.5%	-	-
08/07	1,950	1,958	1,761	1,892	-0.94%	3,730,100	-	-23.52%	-	-
08/06	2,210	2,282	1,906	1,910	-15.49%	6,001,600	-	-24.27%	-	-
08/05	2,205	2,284	2,163	2,260	+4.87%	3,484,200	-	-12.5%	-	-
08/04	2,250	2,407	2,145	2,155	-2.05%	4,969,800	-	-18.09%	-	-
08/03	2,084	2,251	2,040	2,200	+3.09%	2,144,700	-	-18.19%	-	-
07/31	2,086	2,193	2,037	2,134	+13.75%	3,770,000	-	-22.9%	-	-
07/30	1,945	1,960	1,860	1,876	-2.8%	1,764,400	-	-34.79%	-	-
07/29	2,095	2,109	1,877	1,930	-7.83%	2,191,500	-	-35.39%	-	-
07/28	2,273	2,283	2,070	2,094	-9.86%	1,464,600	-	-32.25%	-	-
07/27	2,319	2,331	2,224	2,323	-0.21%	1,184,500	-	-27.59%	-	-
07/24	2,385	2,389	2,250	2,328	-4.39%	1,429,500	-	-30.01%	-	-
07/23	2,400	2,520	2,362	2,435	+0.66%	1,401,300	-	-29.17%	-	-
07/22	2,582	2,597	2,407	2,419	-3.66%	1,917,300	-	-31.61%	-	-
07/21	2,529	2,618	2,475	2,511	-0.63%	1,280,800	-	-31.17%	-	-
07/17	2,592	2,605	2,440	2,527	-6.02%	2,018,100	-	-32.45%	-	-
07/16	2,845	2,857	2,666	2,689	-10.19%	1,851,400	-	-29.66%	-	-
07/15	2,841	2,998	2,761	2,994	+5.24%	1,299,100	-	-23.03%	-	-
07/14	2,790	2,877	2,760	2,845	+0.18%	1,131,800	-	-27.83%	-	-
07/13	2,879	3,090	2,792	2,840	-1.08%	1,933,800	-	-29.21%	-	-
07/10	2,941	3,000	2,766	2,871	-1.85%	2,870,200	-	-29.91%	-	-
07/09	2,813	2,936	2,746	2,925	+6.99%	1,879,700	-	-29.97%	-	-
07/08	2,727	2,838	2,673	2,734	-2.18%	1,914,100	-	-36.24%	-	-
07/07	3,000	3,080	2,755	2,795	-6.8%	2,391,200	-	-36.2%	-	-
07/06	3,230	3,305	2,914	2,999	-5.09%	2,293,500	-	-32.52%	-	-
07/03	3,035	3,225	2,941	3,160	+1.77%	1,832,100	-	-30.34%	-	-
07/02	3,200	3,360	3,070	3,105	-9.21%	2,069,500	-	-33.3%	-	-
07/01	3,505	3,545	3,310	3,420	-1.3%	1,107,800	-	-27.8%	-	-
06/30	3,735	3,750	3,340	3,465	-3.62%	2,501,600	-	-27.46%	-	-
06/29	4,250	4,275	3,510	3,595	-14%	3,664,600	-	-25.52%	-	-
06/26	4,680	4,680	4,160	4,180	-13.99%	2,849,400	-	-14.04%	-	-
06/25	4,780	5,010	4,565	4,860	+4.74%	2,064,200	-	-0.57%	-	-
06/24	4,590	4,905	4,340	4,640	+2.65%	2,340,500	-	-4.49%	-	-
06/23	5,000	5,110	4,510	4,520	-10.14%	1,929,300	-	-5.99%	-	-
06/22	5,260	5,410	4,835	5,030	-4.55%	2,336,800	-	+5.65%	-	-
06/19	5,170	5,950	5,090	5,270	+3.13%	3,950,300	-	+12.75%	-	-
06/18	4,845	5,360	4,700	5,110	+3.97%	2,076,400	-	+12.16%	-	-
06/17	5,000	5,030	4,780	4,915	-5.48%	1,545,200	-	+10.75%	-	-
06/16	4,775	5,240	4,585	5,200	+7.33%	2,267,300	-	+20.01%	-	-
06/15	4,790	5,100	4,525	4,845	+5.79%	3,244,700	-	+14.95%	-	-
06/12	4,505	4,645	4,225	4,580	+5.53%	1,771,100	-	+11.3%	-	-
06/11	4,310	4,715	4,260	4,340	+0.58%	2,285,700	-	+8.07%	-	-
06/10	4,460	4,470	4,130	4,315	-5.99%	2,153,700	-	+10.39%	-	-
06/09	5,000	5,010	4,550	4,590	-7.09%	2,141,800	-	+20.92%	-	-
06/08	4,480	5,040	4,480	4,940	+0.82%	4,368,600	-	+34.53%	-	-
06/05	5,700	5,740	4,810	4,900	-13.88%	4,374,300	-	+38.65%	-	-
06/04	5,060	5,690	4,715	5,690	+12.45%	10,269,200	-	+67.5%	-	-
06/03	5,060	5,060	5,000	5,060	+16.06%	810,000	-	+56.75%	-	-
06/02	4,805	4,865	4,310	4,360	-17.89%	3,431,100	-	+41.28%	-	-
06/01	5,440	5,860	5,140	5,310	-13.52%	6,753,600	-	+78.61%	-	-
05/29	5,400	6,140	5,360	6,140	+19.46%	3,273,500	-	+117.42%	-	-
05/28	4,335	5,140	4,335	5,140	+15.9%	5,679,600	-	+94.55%	-	-
05/27	4,760	4,820	4,325	4,435	-6.04%	3,305,100	-	+77.33%	-	-
05/26	4,420	4,820	4,285	4,720	+5.12%	5,811,800	-	+97.9%	-	-
05/25	4,800	5,000	4,100	4,490	-6.46%	10,639,300	-	+99.11%	-	-
05/22	4,240	4,800	4,200	4,800	+17.07%	5,125,700	-	+125.04%	-	-
05/21	3,500	4,100	3,260	4,100	+20.59%	4,489,500	-	+105.41%	-	-
05/20	3,135	3,465	2,945	3,400	+1.64%	5,101,700	-	+80.18%	-	-
05/19	3,345	3,345	3,345	3,345	+17.66%	1,262,000	-	+85.22%	-	-
05/18	2,843	2,843	2,843	2,843	+21.34%	208,200	-	+64.62%	-	-
05/15	2,213	2,465	2,194	2,343	+9.03%	2,238,800	-	+40.64%	-	-
05/14	2,302	2,367	2,107	2,149	-5.7%	1,153,000	-	+32.25%	-	-
05/13	2,193	2,318	2,105	2,279	+1.29%	1,438,900	-	+43.15%	-	-
05/12	2,336	2,498	2,200	2,250	-4.66%	3,375,500	-	+44.69%	-	-
05/11	2,060	2,550	1,946	2,360	+12.97%	10,237,600	-	+55.26%	-	-
05/08	1,673	2,089	1,668	2,089	+23.68%	4,014,200	-	+41.44%	-	-
05/07	1,524	1,689	1,514	1,689	+14.59%	1,407,100	-	+16.8%	-	-
05/01	1,488	1,509	1,469	1,474	-0.87%	414,200	-	+2.79%	-	-
04/30	1,500	1,515	1,460	1,487	-1.06%	264,200	-	+3.91%	-	-
04/28	1,461	1,503	1,441	1,503	+2.45%	205,100	-	+5.18%	-	-

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 3月期	1,730 1/7	739 3/11	16,365,600 1/6	161億6252万	69億410万	+6.83% 4/27	-17.32% 3/10
2016年 3月期	995 6/9	375 2/16	4,072,200 6/9	98億5268万	38億6707万	+59.11% 5/9	-27.33% 2/12
2017年 3月期	1,384 5/12	509 4/6	23,843,100 5/12	142億7374万	52億4890万	+71.9% 5/11	-24.78% 6/24
2018年 3月期	890 6/29	552 3/26	2,028,300 6/29	97億8377万	64億706万	+15.5% 10/2	-17.23% 2/6
2019年 3月期	1,295 9/28	560 7/5	15,652,100 7/11	152億9498万	65億204万	+38.15% 7/24	-23.54% 12/25
2020年 3月期	691 4/1	291 3/23	1,423,900 9/17	82億2621万	39億5986万	+25.38% 4/28	-37.55% 3/13
2021年 3月期	855 6/15	342 4/1	1,926,000 6/11	116億3466万	46億5386万	+41.41% 6/1	-19.61% 7/2
2022年 3月期	492 4/5	277 3/9 2/24	1,621,100 9/2	68億8630万	39億4635万	+15.99% 9/2	-13.57% 8/17
2023年 3月期	326 4/6	237 1/18 1/17 他2件	309,200 10/18	46億7052万	34億9287万	+7.9% 3/29	-7.48% 12/28
2024年 3月期	1,419 3/6	251 12/26 12/25	11,991,700 1/17	243億8984万	37億5442万	+187.81% 4/16	-14.56% 4/1
2025年 3月期	3,140 4/16	585 2/19	6,270,800 5/1	539億7048万	103億5628万	+37.58% 3/10	-33.61% 8/5
2026年 3月期	4,320 7/11	675 4/9	29,702,400 9/16	864億8964万	119億4955万	+127.24% 6/10	-36.13% 10/10
最新	2,077 2026/9/25		22,040,900	664億9941万		+28.69% 1,614

年間値上がり率

2015/12/30 vs 2014/12/30: -49%（0.51倍）
2016/12/30 vs 2015/12/30: 22%（1.22倍）
2017/12/29 vs 2016/12/30: 0%（1倍）
2018/12/28 vs 2017/12/29: -13%（0.87倍）
2019/12/30 vs 2018/12/28: 2%（1.02倍）
2020/12/30 vs 2019/12/30: -29%（0.71倍）
2021/12/30 vs 2020/12/30: -23%（0.77倍）
2022/12/30 vs 2021/12/30: -29%（0.71倍）
2023/12/29 vs 2022/12/30: 42%（1.42倍）
2024/12/30 vs 2023/12/29: 99%（1.99倍）
2025/12/30 vs 2024/12/30: 191%（2.91倍）
2026/09/25 vs 2025/12/30: 4%（1.04倍）
過去安値 237円（2023/01/18）: 776%（8.76倍）
2,077円（9/25）

データセクション（3905）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

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