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	900	906	899	901	-0.99%	13,100	-	+0.33%	-	-
09/24	897	921	893	910	+1.11%	14,200	-	+1.11%	-	-
09/18	904	905	892	900	-0.77%	14,400	-	-0.22%	-	-
09/17	909	921	900	907	-0.22%	27,300	-	+0.33%	-	-
09/16	904	915	892	909	-0.55%	15,500	-	+0.22%	-	-
09/15	895	917	887	914	+3.28%	31,200	-	+0.44%	-	-
09/14	887	900	875	885	-1.01%	30,800	-	-3.07%	-	-
09/11	890	905	881	894	+0.56%	14,400	-	-2.51%	-	-
09/10	871	895	866	889	+1.95%	16,800	-	-3.26%	-	-
09/09	869	878	867	872	+0.23%	15,200	-	-5.42%	-	-
09/08	867	889	860	870	-0.23%	27,900	-	-5.84%	-	-
09/07	880	881	865	872	-0.91%	35,300	-	-6.03%	-	-
09/04	880	883	862	880	-0.23%	32,700	-	-5.27%	-	-
09/03	874	882	868	882	+0.92%	14,300	-	-5.16%	-	-
09/02	874	878	863	874	-0.91%	31,700	-	-6.12%	-	-
09/01	890	892	872	882	-1.23%	37,000	-	-5.47%	-	-
08/31	899	899	883	893	-1%	28,500	-	-4.59%	-	-
08/28	908	921	900	902	-1.42%	25,000	-	-3.84%	-	-
08/27	900	930	897	915	+0.99%	25,600	-	-2.76%	-	-
08/26	910	922	893	906	-0.44%	21,400	-	-3.82%	-	-
08/25	906	910	886	910	+0.44%	39,900	-	-3.6%	-	-
08/24	925	945	901	906	-1.84%	35,000	-	-4.13%	-	-
08/21	922	935	916	923	-0.75%	18,400	-	-2.53%	-	-
08/20	931	944	922	930	-0.11%	22,700	-	-1.9%	-	-
08/19	933	947	931	931	-1.79%	5,700	-	-1.79%	-	-
08/18	952	980	932	948	-0.42%	27,600	-	-0.11%	-	-
08/17	958	1,005	945	952	-0.73%	50,600	-	+0.32%	-	-
08/14	977	1,018	946	959	-2.94%	115,900	-	+1.16%	-	-
08/13	989	995	970	988	+0.51%	28,000	-	+4.44%	-	-
08/12	986	997	967	983	-0.71%	10,200	-	+4.13%	-	-
08/10	966	1,000	964	990	+1.64%	24,700	-	+4.98%	-	-
08/07	955	975	955	974	+1.99%	13,400	-	+3.62%	-	-
08/06	960	970	947	955	+0.63%	9,000	-	+1.81%	-	-
08/05	927	970	927	949	+2.48%	12,300	-	+1.17%	-	-
08/04	959	960	926	926	-3.34%	10,500	-	-1.17%	-	-
08/03	915	958	907	958	+4.02%	15,900	-	+2.13%	-	-
07/31	895	922	892	921	+2.91%	41,900	-	-1.81%	-	-
07/30	883	915	883	895	-0.89%	37,500	-	-4.99%	-	-
07/29	935	950	890	903	-3.32%	35,000	-	-4.55%	-	-
07/28	949	949	925	934	-1.48%	18,700	-	-1.68%	-	-
07/27	937	954	937	948	-0.42%	9,400	-	-0.73%	-	-
07/24	959	959	937	952	-0.73%	7,100	-	-0.42%	-	-
07/23	959	959	943	959	-0.1%	8,000	-	+0.21%	-	-
07/22	958	961	936	960	+1.37%	18,300	-	+0.42%	-	-
07/21	944	959	940	947	+1.83%	12,400	-	-0.73%	-	-
07/17	948	959	910	930	-2.92%	31,500	-	-2.21%	-	-
07/16	952	965	952	958	+0.84%	7,700	-	+0.95%	-	-
07/15	938	963	938	950	+1.28%	11,400	-	+0.42%	-	-
07/14	941	963	938	938	-0.32%	14,500	-	-0.53%	-	-
07/13	954	960	940	941	-1.26%	10,200	-	-0.11%	-	-
07/10	945	960	932	953	+2.47%	12,100	-	+1.38%	-	-
07/09	908	945	908	930	+1.42%	18,000	-	-1.17%	-	-
07/08	920	932	915	917	-0.43%	11,500	-	-2.55%	-	-
07/07	970	988	920	921	-3.66%	58,500	-	-2.23%	-	-
07/06	932	965	932	956	+2.58%	24,500	-	+1.38%	-	-
07/03	918	937	913	932	+0.98%	13,400	-	-1.17%	-	-
07/02	940	946	922	923	-1.6%	13,900	-	-2.43%	-	-
07/01	941	950	925	938	0%	7,500	-	-0.95%	-	-
06/30	957	960	926	938	-1.99%	21,000	-	-1.05%	-	-
06/29	960	978	941	957	-0.31%	27,500	-	+0.95%	-	-
06/26	1,001	1,002	957	960	-4.19%	26,400	-	+1.37%	-	-
06/25	1,007	1,027	952	1,002	+1.01%	51,300	-	+5.92%	-	-
06/24	1,022	1,040	987	992	-2.94%	33,400	-	+5.2%	-	-
06/23	1,045	1,060	1,022	1,022	-1.73%	33,700	-	+8.72%	-	-
06/22	995	1,040	994	1,040	+4.63%	51,800	-	+10.99%	-	-
06/19	959	994	956	994	+2.69%	43,000	-	+6.31%	-	-
06/18	935	970	925	968	+4.09%	28,100	-	+3.42%	-	-
06/17	903	945	903	930	+3.1%	29,200	-	-1.27%	-	-
06/16	882	904	863	902	+2.27%	28,300	-	-5.15%	-	-
06/15	899	920	882	882	-0.68%	29,400	-	-8.32%	-	-
06/12	874	888	862	888	+2.78%	30,800	-	-8.83%	-	-
06/11	860	874	820	864	-1.82%	152,600	-	-12.2%	-	-
06/10	894	901	879	880	-3.19%	28,500	-	-11.2%	-	-
06/09	923	923	885	909	+0.11%	35,100	-	-8.73%	-	-
06/08	948	948	891	908	-5.81%	72,000	-	-9.2%	-	-
06/05	936	970	933	964	+3.88%	30,200	-	-4.17%	-	-
06/04	950	950	914	928	-2.01%	17,800	-	-8.03%	-	-
06/03	956	956	929	947	-1.25%	37,500	-	-6.52%	-	-
06/02	957	968	941	959	+0.31%	59,900	-	-5.7%	-	-
06/01	978	978	936	956	-3.43%	26,000	-	-6.27%	-	-
05/29	979	1,012	967	990	+2.38%	57,100	-	-3.32%	-	-
05/28	940	967	917	967	+2.76%	40,600	-	-5.84%	-	-
05/27	940	946	917	941	-0.11%	35,700	-	-8.73%	-	-
05/26	934	942	920	942	+0.53%	15,800	-	-9.07%	-	-
05/25	939	956	929	937	-0.21%	40,800	-	-9.73%	-	-
05/22	924	968	919	939	+2.18%	65,500	-	-9.88%	-	-
05/21	935	948	912	919	-1.71%	32,800	-	-11.97%	-	-
05/20	929	935	867	935	-0.74%	99,800	-	-10.87%	-	-
05/19	986	986	921	942	-5.42%	78,900	-	-10.8%	-	-
05/18	1,020	1,050	986	996	-0.4%	49,600	-	-6.13%	-	-
05/15	1,115	1,144	965	1,000	-10.79%	121,700	-	-6.1%	-	-
05/14	1,157	1,157	1,100	1,121	-3.78%	41,700	-	+4.77%	-	-
05/13	1,138	1,179	1,138	1,165	-0.26%	29,500	-	+8.88%	-	-
05/12	1,191	1,220	1,148	1,168	-2.34%	59,000	-	+9.16%	-	-
05/11	1,130	1,210	1,119	1,196	+6.88%	73,300	-	+11.67%	-	-
05/08	1,034	1,120	1,033	1,119	+8.12%	58,000	-	+4.48%	-	-
05/07	1,030	1,036	1,018	1,035	+1.57%	22,800	-	-3.72%	-	-
05/01	1,025	1,031	1,006	1,019	+0.3%	16,000	-	-6.08%	-	-
04/30	1,034	1,046	1,016	1,016	-2.87%	24,700	-	-6.96%	-	-
04/28	1,063	1,069	1,038	1,046	-0.57%	15,600	-	-5%	-	-

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
2016年 3月期	5,220 10,440 12/30	1,205 2,410 1/22	3,210,000 1,605,000 12/25	192億7224万	51億7186万	53億2477万 3/31
2017年 3月期	1,810 3,620 5/17	616 11/9	4,284,600 9/13	77億6852万	26億4387万	25億3184万 3/31
2018年 3月期	1,440 3/14	510 9/6	4,034,300 12/29	64億2124万	22億6399万	57億2995万 3/30
2019年 3月期	2,000 11/26	873 3/25	6,248,800 5/25	90億9840万	39億7319万	39億5801万 3/29
2020年 3月期	1,419 2/20	513 3/17	986,900 9/18	64億5815万	23億3476万	29億5059万 3/31
2021年 3月期	2,340 5/29	638 4/6	5,193,200 3/18	106億4980万	29億366万	54億1144万 3/31
2022年 3月期	1,500 11/9	573 2/24	5,421,900 11/9	84億30万	32億891万	39億269万 3/31
2023年 3月期	887 6/10	600 3/23 3/20 他2件	281,800 4/13	49億6737万	33億6012万	32億2999万 3/31
2024年 3月期	965 6/21	450 11/16	666,900 6/21	54億419万	25億2009万	35億3867万 3/29
2025年 3月期	1,315 7/11	525 8/7	3,150,700 8/7	73億6689万	29億4115万	36億1815万 3/31
2026年 3月期	1,280 3/27	488 4/7	1,418,400 5/26	71億7337万	27億3484万	64億258万 3/31
最新	901 2026/9/25		13,100	50億4938万

フーバーブレイン（3927）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