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	2,184	2,193	2,171	2,185	+0.05%	27,800	-	+0.46%	-	-
09/24	2,206	2,210	2,171	2,184	-1.22%	31,100	-	+0.51%	-	-
09/18	2,223	2,223	2,187	2,211	-0.67%	28,600	-	+1.8%	-	-
09/17	2,228	2,247	2,226	2,226	+0.09%	15,500	-	+2.63%	-	-
09/16	2,230	2,235	2,215	2,224	-0.27%	16,300	-	+2.82%	-	-
09/15	2,211	2,236	2,204	2,230	+0.77%	46,400	-	+3.38%	-	-
09/14	2,142	2,213	2,141	2,213	+3.65%	24,400	-	+2.88%	-	-
09/11	2,132	2,146	2,130	2,135	-1.52%	16,000	-	-0.42%	-	-
09/10	2,149	2,178	2,142	2,168	+0.14%	25,100	-	+1.31%	-	-
09/09	2,166	2,184	2,144	2,165	-0.96%	25,800	-	+1.41%	-	-
09/08	2,162	2,190	2,151	2,186	+1.02%	28,000	-	+2.63%	-	-
09/07	2,160	2,194	2,140	2,164	+0.65%	35,200	-	+1.84%	-	-
09/04	2,129	2,150	2,126	2,150	+1.37%	19,700	-	+1.32%	-	-
09/03	2,127	2,133	2,101	2,121	+0.24%	40,000	-	+0.05%	-	-
09/02	2,152	2,152	2,115	2,116	-2.67%	40,300	-	-0.14%	-	-
09/01	2,224	2,269	2,169	2,174	-1.85%	60,100	-	+2.6%	-	-
08/31	2,186	2,223	2,156	2,215	+1.7%	46,800	-	+4.63%	-	-
08/28	2,175	2,211	2,169	2,178	-0.55%	64,300	-	+3.08%	-	-
08/27	2,187	2,190	2,157	2,190	+0.69%	173,100	-	+3.84%	-	-
08/26	2,167	2,190	2,167	2,175	-0.05%	50,200	-	+3.33%	-	-
08/25	2,193	2,197	2,168	2,176	+0.32%	36,200	-	+3.52%	-	-
08/24	2,161	2,185	2,160	2,169	+1.36%	46,800	-	+3.38%	-	-
08/21	2,130	2,140	2,123	2,140	-0.51%	29,900	-	+2%	-	-
08/20	2,130	2,151	2,116	2,151	+1.51%	54,800	-	+2.38%	-	-
08/19	2,137	2,137	2,110	2,119	-1.62%	32,200	-	+0.28%	-	-
08/18	2,135	2,154	2,127	2,154	+0.61%	40,300	-	+1.32%	-	-
08/17	2,135	2,144	2,107	2,141	+0.28%	43,400	-	+0.14%	-	-
08/14	2,106	2,141	2,094	2,135	+2.84%	43,700	-	-0.74%	-	-
08/13	2,090	2,090	2,061	2,076	-0.91%	41,000	-	-4.07%	-	-
08/12	2,079	2,104	2,067	2,095	+1.65%	46,600	-	-3.81%	-	-
08/10	2,065	2,073	2,045	2,061	+0.54%	30,200	-	-5.93%	-	-
08/07	2,032	2,070	2,016	2,050	+0.89%	67,600	-	-7.03%	-	-
08/06	2,043	2,054	2,027	2,032	-0.64%	40,000	-	-8.43%	-	-
08/05	2,042	2,046	2,027	2,045	+0.25%	33,700	-	-8.3%	-	-
08/04	2,088	2,088	2,040	2,040	-1.02%	51,500	-	-8.89%	-	-
08/03	2,091	2,091	2,055	2,061	-1.43%	48,700	-	-8.32%	-	-
07/31	2,100	2,104	2,077	2,091	-0.24%	36,700	-	-7.23%	-	-
07/30	2,104	2,110	2,068	2,096	-0.24%	58,200	-	-7.22%	-	-
07/29	2,146	2,149	2,096	2,101	+0.05%	137,800	-	-7.16%	-	-
07/28	2,140	2,161	2,095	2,100	-1.78%	233,000	-	-7.37%	-	-
07/27	2,106	2,155	2,106	2,138	+1.66%	46,400	-	-5.9%	-	-
07/24	2,072	2,105	2,045	2,103	+0.72%	47,300	-	-7.56%	-	-
07/23	2,101	2,114	2,064	2,088	-0.57%	63,500	-	-8.5%	-	-
07/22	2,106	2,123	2,062	2,100	+0.1%	51,000	-	-8.22%	-	-
07/21	2,080	2,114	2,070	2,098	+1.45%	57,900	-	-8.5%	-	-
07/17	2,147	2,160	2,056	2,068	-4.66%	96,500	-	-9.97%	-	-
07/16	2,206	2,234	2,165	2,169	-1.94%	108,300	-	-5.82%	-	-
07/15	2,297	2,318	2,205	2,212	-9.6%	230,700	-	-4.08%	-	-
07/14	2,439	2,462	2,425	2,447	+0.41%	50,100	-	+6.11%	-	-
07/13	2,451	2,476	2,421	2,437	-1.46%	28,700	-	+6.09%	-	-
07/10	2,484	2,487	2,456	2,473	+0.57%	27,400	-	+8.13%	-	-
07/09	2,468	2,488	2,440	2,459	+0.16%	27,700	-	+7.95%	-	-
07/08	2,433	2,466	2,414	2,455	+1.36%	27,000	-	+8.34%	-	-
07/07	2,452	2,459	2,411	2,422	-0.12%	23,400	-	+7.31%	-	-
07/06	2,401	2,425	2,400	2,425	+0.33%	28,100	-	+7.78%	-	-
07/03	2,419	2,423	2,388	2,417	+1.09%	41,500	-	+7.71%	-	-
07/02	2,345	2,415	2,336	2,391	+3.42%	64,000	-	+6.79%	-	-
07/01	2,284	2,320	2,261	2,312	+1.31%	29,300	-	+3.54%	-	-
06/30	2,298	2,299	2,250	2,282	+0.84%	22,600	-	+2.38%	-	-
06/29	2,232	2,286	2,229	2,263	+2.44%	31,900	-	+1.71%	-	-
06/26	2,215	2,217	2,185	2,209	-0.18%	22,500	-	-0.59%	-	-
06/25	2,196	2,229	2,194	2,213	+0.77%	18,300	-	-0.45%	-	-
06/24	2,224	2,224	2,181	2,196	+0.23%	21,800	-	-1.26%	-	-
06/23	2,234	2,239	2,180	2,191	-1.4%	24,900	-	-1.48%	-	-
06/22	2,226	2,276	2,214	2,222	-0.22%	18,300	-	-0.27%	-	-
06/19	2,282	2,296	2,212	2,227	-2.32%	25,600	-	-0.13%	-	-
06/18	2,242	2,288	2,242	2,280	+1.69%	30,000	-	+2.2%	-	-
06/17	2,205	2,274	2,205	2,242	+1.68%	25,300	-	+0.54%	-	-
06/16	2,214	2,214	2,182	2,205	-0.14%	30,100	-	-1.17%	-	-
06/15	2,230	2,230	2,184	2,208	-0.63%	100,000	-	-1.08%	-	-
06/12	2,238	2,238	2,189	2,222	-0.36%	28,500	-	-0.58%	-	-
06/11	2,221	2,234	2,171	2,230	-0.04%	21,100	-	-0.49%	-	-
06/10	2,272	2,285	2,218	2,231	+0.41%	36,600	-	-0.36%	-	-
06/09	2,192	2,249	2,171	2,222	+1.6%	59,600	-	-0.58%	-	-
06/08	2,207	2,235	2,161	2,187	-1.88%	37,900	-	-1.97%	-	-
06/05	2,161	2,248	2,161	2,229	+3.15%	37,200	-	0%	-	-
06/04	2,202	2,209	2,157	2,161	-2.96%	46,600	-	-2.88%	-	-
06/03	2,256	2,267	2,199	2,227	-1.33%	65,300	-	+0.18%	-	-
06/02	2,284	2,290	2,233	2,257	-0.88%	38,900	-	+1.71%	-	-
06/01	2,314	2,315	2,241	2,277	-0.61%	55,900	-	+2.94%	-	-
05/29	2,268	2,325	2,268	2,291	+2.28%	56,000	-	+3.99%	-	-
05/28	2,199	2,247	2,185	2,240	+1.59%	42,600	-	+2.14%	-	-
05/27	2,163	2,209	2,153	2,205	+1.05%	40,900	-	+0.92%	-	-
05/26	2,205	2,206	2,173	2,182	-1.13%	44,600	-	0%	-	-
05/25	2,244	2,244	2,183	2,207	-1.25%	41,700	-	+1.19%	-	-
05/22	2,250	2,250	2,209	2,235	+0.54%	20,500	-	+2.71%	-	-
05/21	2,256	2,256	2,211	2,223	+0.54%	25,300	-	+2.3%	-	-
05/20	2,287	2,287	2,187	2,211	-2.86%	82,900	-	+1.94%	-	-
05/19	2,299	2,308	2,266	2,276	+0.49%	67,300	-	+4.93%	-	-
05/18	2,281	2,281	2,230	2,265	+0.58%	96,100	-	+4.43%	-	-
05/15	2,260	2,273	2,241	2,252	-0.22%	42,500	-	+3.87%	-	-
05/14	2,263	2,263	2,229	2,257	-0.31%	33,900	-	+4.2%	-	-
05/13	2,263	2,276	2,231	2,264	+0.76%	45,700	-	+4.72%	-	-
05/12	2,250	2,263	2,220	2,247	-1.14%	59,200	-	+4.27%	-	-
05/11	2,391	2,391	2,270	2,273	-4.09%	132,200	-	+5.77%	-	-
05/08	2,293	2,376	2,261	2,370	+8.07%	180,600	-	+10.75%	-	-
05/07	2,150	2,193	2,102	2,193	+3.54%	99,700	-	+3.2%	-	-
05/01	2,102	2,121	2,085	2,118	0%	67,400	-	-0.09%	-	-
04/30	2,131	2,147	2,085	2,118	-1.44%	81,200	-	+0.05%	-	-
04/28	2,129	2,150	2,114	2,149	+0.94%	74,300	-	+1.61%	-	-

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
2017年 2月期	710 2,838 2/27	278 1,110 6/24	15,315,600 3,828,900 3/31	89億2267万	34億8984万	85億2816万 2/28
2018年 2月期	1,161 4,645 6/8	498 1,991 4/13	1,793,600 448,400 6/7	151億4270万	64億9066万	122億1694万 2/28
2019年 2月期	1,830 3,660 7/25	853 1,706 3/2	643,400 321,700 10/11	244億3416万	111億2312万	158億4072万 2/28
2020年 2月期	1,765 3,530 7/22	981 1,961 3/25	466,000 233,000 10/15	237億5195万	131億1791万	130億4056万 2/28
2021年 2月期	4,815 1/19	731 1,463 4/6 1,462 3/13	1,876,700 10/15	647億9641万	98億4394万	420億2906万 2/26
2022年 2月期	3,940 4/9	2,461 1/28	1,138,500 4/14	530億2136万	331億1816万	395億1375万 2/28
2023年 2月期	3,395 4/5	1,737 1/17	962,200 4/15	456億8719万	233億7515万	245億2743万 2/28
2024年 2月期	2,233 2/13	1,318 5/2	550,800 4/14	300億5227万	177億3658万	264億3524万 2/29
2025年 2月期	2,382 2/17	1,417 8/5	583,900 1/14	321億3374万	191億100万	316億4711万 2/28
2026年 2月期	3,340 9/16	1,961 4/16	706,600 1/14	451億5448万	264億7982万	323億7899万 2/27
最新	2,185 2026/9/25		27,800	296億1047万

PR TIMES（3922）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート