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
09/17	2,058	2,274	2,038	2,161	+7.35%	496,900	-	+8.48%	-	-
09/16	1,956	2,040	1,903	2,013	+2.91%	196,800	-	+2.49%	-	-
09/15	1,927	1,995	1,833	1,956	+0.05%	168,100	-	+0.41%	-	-
09/14	1,996	1,997	1,810	1,955	-7.61%	304,500	-	+1.03%	-	-
09/11	2,141	2,171	2,061	2,116	-5.45%	203,100	-	+9.98%	-	-
09/10	2,131	2,243	2,101	2,238	+5.52%	277,700	-	+18.04%	-	-
09/09	2,093	2,176	2,061	2,121	+1.73%	311,400	-	+13.67%	-	-
09/08	2,038	2,345	2,035	2,085	+0.43%	579,600	-	+13.93%	-	-
09/07	2,222	2,290	2,050	2,076	-4.42%	347,400	-	+15.98%	-	-
09/04	2,289	2,319	2,104	2,172	-8.24%	448,800	-	+24.33%	-	-
09/03	1,959	2,382	1,920	2,367	+19.42%	1,158,400	-	+39.15%	-	-
09/02	1,964	2,030	1,927	1,982	-5.66%	412,300	-	+19.47%	-	-
09/01	2,240	2,302	2,079	2,101	-10.44%	738,200	-	+29.61%	-	-
08/31	2,661	2,988	2,346	2,346	-10.97%	2,193,500	-	+48.2%	-	-
08/28	2,630	2,635	2,535	2,635	+23.42%	777,200	-	+71.77%	-	-
08/27	2,160	2,365	2,050	2,135	+4.15%	1,426,400	-	+45.24%	-	-
08/26	2,035	2,155	1,962	2,050	+16.81%	1,636,000	-	+44.26%	-	-
08/25	1,762	1,888	1,703	1,755	-1.79%	526,900	-	+28.2%	-	-
08/24	1,821	2,069	1,755	1,787	+2.35%	1,434,200	-	+34.87%	-	-
08/21	1,763	1,843	1,653	1,746	-4.17%	656,100	-	+36.19%	-	-
08/20	1,679	1,885	1,659	1,822	+15.54%	1,899,200	-	+46.82%	-	-
08/19	1,490	1,684	1,457	1,577	+3.21%	736,600	-	+31.64%	-	-
08/18	1,464	1,570	1,434	1,528	+3.59%	364,700	-	+30.49%	-	-
08/17	1,515	1,550	1,475	1,475	-7.52%	314,900	-	+28.6%	-	-
08/14	1,442	1,636	1,390	1,595	+8.36%	755,700	-	+42.03%	-	-
08/13	1,476	1,560	1,425	1,472	-9.02%	812,000	-	+34.55%	-	-
08/12	1,750	1,900	1,615	1,618	-0.74%	2,015,200	-	+50.93%	-	-
08/10	1,633	1,788	1,553	1,630	-2.57%	1,702,100	-	+56.43%	-	-
08/07	1,450	1,673	1,329	1,673	+19.16%	1,614,100	-	+65.15%	-	-
08/06	1,608	1,713	1,350	1,404	-7.02%	3,131,000	-	+43.12%	-	-
08/05	1,250	1,510	1,250	1,510	+24.79%	2,617,500	-	+57.29%	-	-
08/04	1,091	1,335	1,085	1,210	+11.42%	1,517,800	-	+29.41%	-	-
08/03	1,060	1,157	1,030	1,086	+8.17%	1,124,200	-	+17.53%	-	-
07/31	1,108	1,230	1,000	1,004	-1.38%	1,240,600	-	+9.37%	-	-
07/30	1,190	1,234	1,018	1,018	-22.76%	1,270,300	-	+10.65%	-	-
07/29	1,018	1,318	1,007	1,318	+29.47%	1,610,300	-	+43.89%	-	-
07/28	1,196	1,248	983	1,018	-12.69%	1,691,800	-	+13.11%	-	-
07/27	1,200	1,377	1,103	1,166	+5.05%	2,692,900	-	+29.7%	-	-
07/24	1,044	1,350	964	1,110	+5.31%	3,169,500	-	+25.14%	-	-
07/23	1,054	1,054	1,002	1,054	+16.59%	287,700	-	+20.18%	-	-
07/22	904	904	904	904	+19.89%	10,400	-	+4.15%	-	-
07/21	674	754	674	754	+15.29%	118,300	-	-13.03%	-	-
07/17	688	697	640	654	-5.63%	163,500	-	-24.83%	-	-
07/16	735	741	686	693	-4.28%	185,800	-	-21.34%	-	-
07/15	715	730	685	724	-4.11%	213,400	-	-18.83%	-	-
07/14	755	765	755	755	-16.57%	80,300	-	-16.3%	-	-
07/13	928	948	890	905	-2.48%	58,300	-	-0.88%	-	-
07/10	898	950	890	928	+5.1%	87,100	-	+0.54%	-	-
07/09	874	893	870	883	+1.49%	20,400	-	-5.66%	-	-
07/08	898	898	870	870	-3.33%	26,900	-	-8.32%	-	-
07/07	890	936	884	900	+2.86%	89,600	-	-6.54%	-	-
07/06	908	931	871	875	-2.67%	60,000	-	-10.16%	-	-
07/03	868	929	856	899	+2.98%	90,500	-	-9.28%	-	-
07/02	875	911	870	873	-1.69%	54,100	-	-13.65%	-	-
07/01	902	907	877	888	-1.11%	72,000	-	-15.27%	-	-
06/30	934	944	896	898	-2.6%	89,500	-	-18.07%	-	-
06/29	973	985	907	922	-2.23%	144,000	-	-18.98%	-	-
06/26	1,051	1,084	940	943	-10.95%	539,300	-	-18.99%	-	-
06/25	939	1,059	912	1,059	+16.5%	774,100	-	-10.03%	-	-
06/24	916	949	885	909	-0.98%	138,200	-	-22.9%	-	-
06/23	1,074	1,074	911	918	-8.11%	698,200	-	-22.27%	-	-
06/22	999	999	999	999	+17.67%	11,600	-	-15.84%	-	-
06/19	838	854	811	849	-2.19%	90,200	-	-28.29%	-	-
06/18	833	880	833	868	+3.21%	100,600	-	-26.94%	-	-
06/17	844	892	827	841	-2.44%	96,100	-	-29.21%	-	-
06/16	899	921	848	862	+2.13%	150,000	-	-27.13%	-	-
06/15	915	931	834	844	-9.25%	177,900	-	-28.05%	-	-
06/12	971	971	893	930	-3.23%	99,900	-	-20.03%	-	-
06/11	928	1,057	914	961	-1.23%	260,300	-	-16.36%	-	-
06/10	1,011	1,027	909	973	-6.26%	165,100	-	-14.12%	-	-
06/09	1,186	1,245	1,018	1,038	-10.21%	215,700	-	-7.07%	-	-
06/08	1,132	1,166	1,110	1,156	-6.4%	108,300	-	+5.19%	-	-
06/05	1,205	1,254	1,166	1,235	+2.32%	82,100	-	+14.78%	-	-
06/04	1,183	1,235	1,121	1,207	-2.66%	154,100	-	+14.95%	-	-
06/03	1,168	1,405	1,168	1,240	+6.53%	584,300	-	+20.98%	-	-
06/02	1,243	1,243	1,107	1,164	-10.67%	304,400	-	+16.4%	-	-
06/01	1,337	1,379	1,241	1,303	-6.73%	300,900	-	+33.37%	-	-
05/29	1,757	1,799	1,397	1,397	-22.26%	538,800	-	+47.21%	-	-
05/28	1,918	1,950	1,735	1,797	-14.35%	402,400	-	+95.97%	-	-
05/27	1,938	2,190	1,628	2,098	+8.42%	1,492,200	-	+141.15%	-	-
05/26	1,650	1,950	1,420	1,935	+23.25%	1,953,100	-	+138.89%	-	-
05/25	1,570	1,570	1,570	1,570	+23.62%	41,700	-	+107.67%	-	-
05/22	1,203	1,400	1,068	1,270	+14.11%	2,321,800	-	+76.88%	-	-
05/21	1,031	1,113	918	1,113	+15.58%	575,400	-	+60.61%	-	-
05/20	1,093	1,290	908	963	-9.41%	2,435,700	-	+42.46%	-	-
05/19	898	1,063	890	1,063	+16.43%	279,400	-	+59.85%	-	-
05/18	1,012	1,045	861	913	-4.1%	632,700	-	+40.25%	-	-
05/15	810	985	763	952	+9.43%	1,333,100	-	+48.52%	-	-
05/14	870	870	860	870	+20.83%	201,300	-	+37.88%	-	-
05/13	720	720	720	720	+16.13%	14,300	-	+15.57%	-	-
05/12	590	621	590	620	+6.9%	17,000	-	-0.32%	-	-
05/11	579	589	579	580	+0.17%	1,500	-	-7.2%	-	-
05/08	575	579	572	579	+0.7%	2,100	-	-7.8%	-	-
05/07	571	578	570	575	+1.05%	3,000	-	-9.02%	-	-
05/01	579	579	568	569	-2.23%	4,100	-	-10.53%	-	-
04/30	595	595	577	582	-0.34%	3,500	-	-9.06%	-	-
04/28	582	603	571	584	0%	25,200	-	-9.46%	-	-
04/27	585	589	584	584	-1.35%	9,600	-	-9.88%	-	-
04/24	597	612	590	592	-0.67%	12,900	-	-9.06%	-	-
04/23	601	602	596	596	-1.32%	3,000	-	-8.87%	-	-

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 11月期	19,660 3/6	3,200 9/4	3,456,000 3/3	462億9930万	75億3600万	+21.7% 12/3	-36.63% 8/25
2016年 11月期	8,140 9/7	1,800 2/12	900,500 6/10	203億8418万	44億7120万	+51.63% 6/10	-27.19% 2/12
2017年 11月期	6,940 6/23	2,982 4/17	2,013,200 6/23	176億5952万	75億3312万	+66.21% 6/23	-22.06% 8/14
2018年 11月期	3,225 12/4 12/1	1,002 7/5	1,000,900 10/25	82億5213万	28億9938万	+30.29% 10/29	-33.38% 7/5
2019年 11月期	3,470 4/9	961 12/25	3,664,900 4/9	100億8277万	27億9093万	+76.44% 3/25	-18.7% 5/14
2020年 11月期	2,089 1/16	830 3/23	460,400 1/16	61億5878万	24億4825万	+20.77% 4/17	-36.27% 3/13
2021年 11月期	1,650 11/2	953 11/30	1,755,600 11/2	49億693万	28億3412万	+30.87% 11/1	-20.14% 12/2
2022年 11月期	1,616 10/11	655 2/24	677,800 8/24	48億582万	19億4790万	+37.43% 10/11	-15.34% 2/24
2023年 11月期	1,940 7/12	895 10/31	2,772,100 4/13	57億6936万	26億6164万	+49.48% 4/12	-35.92% 10/16
2024年 11月期	1,195 2/21	779 11/29	127,800 1/15	35億5381万	23億1666万	+16.21% 2/21	-18.9% 8/5
2025年 11月期	1,311 6/10	630 4/7	3,702,000 6/10	38億9878万	18億7355万	+43.83% 6/10	-11.82% 10/17
最新	2,161 2026/9/17		496,900	64億2659万		+8.48% 1,992

年間値上がり率

2016/12/30 vs 2015/12/30: 27%（1.27倍）
2017/12/29 vs 2016/12/30: -34%（0.66倍）
2018/12/28 vs 2017/12/29: -58%（0.42倍）
2019/12/30 vs 2018/12/28: 66%（1.66倍）
2020/12/30 vs 2019/12/30: -30%（0.7倍）
2021/12/30 vs 2020/12/30: -25%（0.75倍）
2022/12/30 vs 2021/12/30: 37%（1.37倍）
2023/12/29 vs 2022/12/30: -20%（0.8倍）
2024/12/30 vs 2023/12/29: -19%（0.81倍）
2025/12/30 vs 2024/12/30: -3%（0.97倍）
2026/09/17 vs 2025/12/30: 181%（2.81倍）
過去安値 568円（2026/05/01）: 280%（3.8倍）
2,161円（9/17）

シリコンスタジオ（3907）の株価チャート

株価

9/17

乖離率

2026/04/23～2026/09/17

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