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
09/29	655	661	654	659	+0.61%	18,900	-	-1.05%	-	-
09/28	657	664	653	655	-0.46%	29,600	-	-1.8%	-	-
09/25	657	659	650	658	+0.61%	9,100	-	-1.35%	-	-
09/24	658	662	654	654	-0.46%	7,200	-	-2.1%	-	-
09/18	660	665	651	657	-0.45%	8,600	-	-1.65%	-	-
09/17	666	668	660	660	0%	16,000	-	-1.35%	-	-
09/16	665	665	654	660	-1.05%	3,200	-	-1.35%	-	-
09/15	673	673	661	667	-0.6%	6,700	-	-0.45%	-	-
09/14	666	675	662	671	0%	8,300	-	+0.15%	-	-
09/11	666	671	661	671	+0.45%	5,500	-	+0.15%	-	-
09/10	671	672	665	668	-0.15%	2,200	-	-0.15%	-	-
09/09	675	675	668	669	-0.59%	2,000	-	0%	-	-
09/08	673	674	671	673	0%	1,200	-	+0.6%	-	-
09/07	665	673	665	673	+1.2%	1,600	-	+0.75%	-	-
09/04	672	672	665	665	-1.04%	3,200	-	-0.3%	-	-
09/03	671	672	670	672	+0.15%	1,000	-	+0.75%	-	-
09/02	667	671	665	671	+0.15%	1,900	-	+0.6%	-	-
09/01	672	672	669	670	+0.9%	2,400	-	+0.45%	-	-
08/31	671	671	659	664	-0.3%	3,700	-	-0.3%	-	-
08/28	670	670	654	666	-0.75%	4,800	-	+0.3%	-	-
08/27	670	671	665	671	-0.15%	4,100	-	+1.51%	-	-
08/26	672	675	672	672	0%	400	-	+2.13%	-	-
08/25	670	672	670	672	+0.3%	1,000	-	+2.6%	-	-
08/24	671	672	670	670	+0.15%	700	-	+2.76%	-	-
08/21	670	670	665	669	+0.15%	1,000	-	+2.92%	-	-
08/20	670	670	666	668	+0.15%	800	-	+3.09%	-	-
08/19	671	671	666	667	-0.45%	1,500	-	+3.41%	-	-
08/18	669	674	667	670	+0.15%	1,400	-	+4.36%	-	-
08/17	669	674	668	669	+0.3%	1,900	-	+4.53%	-	-
08/14	669	671	662	667	-0.6%	2,000	-	+4.71%	-	-
08/13	673	673	670	671	-0.3%	800	-	+5.84%	-	-
08/12	673	674	671	673	+0.15%	1,100	-	+6.66%	-	-
08/10	665	672	658	672	+0.9%	2,600	-	+7.18%	-	-
08/07	668	669	653	666	0%	3,500	-	+6.73%	-	-
08/06	669	669	656	666	+0.6%	4,100	-	+7.25%	-	-
08/05	659	667	654	662	+1.22%	11,500	-	+7.29%	-	-
08/04	653	663	653	654	+0.15%	1,800	-	+6.86%	-	-
08/03	657	663	637	653	-2.1%	3,800	-	+7.4%	-	-
07/31	662	668	649	667	+0.76%	4,600	-	+10.61%	-	-
07/30	670	684	657	662	-1.19%	3,700	-	+10.7%	-	-
07/29	665	670	658	670	+1.82%	4,800	-	+13.18%	-	-
07/28	639	684	638	658	+2.97%	16,300	-	+12.29%	-	-
07/27	619	648	619	639	+3.9%	11,800	-	+10.17%	-	-
07/24	608	639	608	615	+1.82%	8,500	-	+6.77%	-	-
07/23	603	609	602	604	+0.17%	3,100	-	+5.59%	-	-
07/22	597	603	597	603	+1.01%	1,200	-	+5.98%	-	-
07/21	597	601	597	597	+0.17%	700	-	+5.48%	-	-
07/17	592	608	592	596	-2.13%	4,500	-	+5.67%	-	-
07/16	613	613	609	609	-0.16%	1,800	-	+8.36%	-	-
07/15	608	615	603	610	+0.66%	9,400	-	+9.32%	-	-
07/14	601	606	597	606	+0.66%	4,400	-	+9.19%	-	-
07/13	607	607	590	602	-0.66%	9,400	-	+9.06%	-	-
07/10	597	606	594	606	+1.85%	5,100	-	+10.18%	-	-
07/09	592	595	587	595	+0.51%	5,900	-	+8.78%	-	-
07/08	587	592	582	592	+0.85%	2,000	-	+8.82%	-	-
07/07	584	588	584	587	+0.34%	1,800	-	+8.3%	-	-
07/06	585	585	581	585	-1.18%	5,200	-	+8.53%	-	-
07/03	586	592	583	592	+1.02%	4,600	-	+10.04%	-	-
07/02	580	586	577	586	+2.09%	3,700	-	+9.33%	-	-
07/01	577	577	563	574	+4.36%	9,500	-	+7.09%	-	-
06/30	546	550	538	550	+0.73%	1,800	-	+2.8%	-	-
06/29	538	546	530	546	+3.41%	4,300	-	+1.87%	-	-
06/26	523	546	523	528	+0.38%	9,500	-	-1.68%	-	-
06/25	517	528	517	526	+1.74%	2,700	-	-2.23%	-	-
06/24	525	525	517	517	0%	1,900	-	-4.26%	-	-
06/23	520	520	516	517	-0.58%	2,000	-	-4.61%	-	-
06/22	527	527	520	520	-0.95%	3,100	-	-4.41%	-	-
06/19	530	530	524	525	-0.94%	3,400	-	-3.85%	-	-
06/18	531	531	530	530	-0.75%	5,600	-	-3.28%	-	-
06/17	533	534	530	534	+0.56%	6,300	-	-2.91%	-	-
06/16	535	536	529	531	-1.12%	8,800	-	-3.63%	-	-
06/15	543	543	536	537	+0.56%	5,800	-	-2.89%	-	-
06/12	531	534	530	534	+0.75%	5,000	-	-3.78%	-	-
06/11	532	532	530	530	-0.38%	2,400	-	-4.68%	-	-
06/10	537	537	532	532	-0.37%	1,300	-	-4.83%	-	-
06/09	530	537	527	534	+0.75%	2,500	-	-4.64%	-	-
06/08	526	530	525	530	-0.93%	2,200	-	-5.69%	-	-
06/05	530	535	528	535	0%	3,300	-	-5.14%	-	-
06/04	530	542	530	535	+1.13%	3,100	-	-5.48%	-	-
06/03	533	534	528	529	-0.19%	2,900	-	-6.87%	-	-
06/02	542	542	530	530	-2.39%	3,800	-	-7.02%	-	-
06/01	559	559	543	543	-2.86%	9,700	-	-5.07%	-	-
05/29	562	564	559	559	-1.06%	5,000	-	-2.44%	-	-
05/28	564	565	563	565	0%	600	-	-1.57%	-	-
05/27	566	566	565	565	-0.35%	500	-	-1.74%	-	-
05/26	565	567	562	567	0%	3,100	-	-1.56%	-	-
05/25	560	578	559	567	+1.25%	4,500	-	-1.73%	-	-
05/22	567	570	560	560	-1.58%	5,700	-	-3.11%	-	-
05/21	570	570	566	569	-0.18%	400	-	-1.73%	-	-
05/20	567	573	565	570	+0.53%	1,700	-	-1.89%	-	-
05/19	574	575	564	567	-0.7%	3,200	-	-2.74%	-	-
05/18	576	576	570	571	-0.87%	1,900	-	-2.39%	-	-
05/15	577	577	570	576	+0.52%	2,000	-	-1.87%	-	-
05/14	574	580	570	573	-0.17%	3,200	-	-2.72%	-	-
05/13	574	585	570	574	0%	9,100	-	-2.88%	-	-
05/12	583	584	574	574	-0.69%	2,500	-	-3.04%	-	-
05/11	578	582	575	578	0%	3,000	-	-2.69%	-	-
05/08	582	582	578	578	-0.69%	1,500	-	-2.69%	-	-
05/07	581	585	579	582	+0.52%	4,000	-	-2.02%	-	-
05/01	587	587	576	579	+0.35%	3,800	-	-2.53%	-	-

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 10月期	1,415 4,670 12/28	425 1,402 9/13 1,402 9/11 他3件	2,559,810 775,700 12/29	84億9940万	25億5164万	20億5042万 10/31
2018年 10月期	603 1,990 6/14	350 1,156 10/30	301,290 91,300 6/14	36億2180万	21億392万	18億241万 10/31
2019年 10月期	485 1,599 10/29	292 965 12/25	72,930 22,100 10/30	29億1018万	17億5630万	19億726万 10/31
2020年 10月期	456 1,506 9/29	236 780 3/13	61,710 18,700 12/12	27億4092万	14億1960万	19億3581万 10/30
2021年 10月期	509 560 10/4 560 9/30	363 1,197 2/24	375,210 113,700 4/12	30億5760万	21億7854万	21億6701万 10/29
2022年 10月期	500 550 11/15	265 292 2/15	761,200 692,000 4/12	28億8200万	15億3008万	16億8992万 10/31
2023年 10月期	509 560 10/2	352 387 12/23	1,438,690 1,307,900 5/25	29億3440万	20億2788万	12億9358万 10/31
2024年 10月期	485 534 12/15	338 372 8/5	92,620 84,200 12/15	27億9816万	19億4928万	11億152万 10/31
2025年 10月期	669 9/29	337 371 11/28 371 11/13 他3件	191,620 174,200 4/16	35億556万	19億4404万	15億8207万 10/31
最新	659 2026/9/29		18,900	34億5316万

SCAT（3974）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート