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
09/11	1,545	1,546	1,544	1,544	-0.06%	1,548,700	377億1961万	+1.58%	14.78	6.55
09/10	1,545	1,546	1,544	1,545	+5.46%	3,736,300	377億4404万	+2.05%	14.79	6.55
09/09	1,500	1,528	1,449	1,465	-2.2%	263,100	357億8965万	-2.79%	14.02	6.21
09/08	1,505	1,510	1,480	1,498	-1.45%	159,800	365億9584万	-0.33%	14.34	6.35
09/07	1,530	1,540	1,501	1,520	-0.2%	108,000	371億3329万	+1.54%	14.55	6.45
09/04	1,503	1,538	1,492	1,523	+2.28%	173,000	372億658万	+2.28%	14.58	6.46
09/03	1,520	1,524	1,477	1,489	-1.97%	240,500	363億7597万	+0.4%	14.25	6.32
09/02	1,567	1,574	1,519	1,519	-3.62%	172,200	371億886万	+2.64%	14.54	6.44
09/01	1,595	1,627	1,576	1,576	-2.35%	157,900	385億136万	+6.99%	15.09	6.68
08/31	1,594	1,617	1,578	1,614	+1.19%	177,900	394億2969万	+10.1%	15.45	6.85
08/28	1,570	1,598	1,553	1,595	+2.05%	120,500	389億6553万	+9.4%	15.27	6.77
08/27	1,585	1,590	1,520	1,563	-1.39%	145,800	381億8377万	+7.72%	14.96	6.63
08/26	1,570	1,608	1,570	1,585	+0.96%	227,100	387億2123万	+9.69%	15.17	6.72
08/25	1,539	1,570	1,508	1,570	+1.95%	219,200	383億5478万	+9.1%	15.03	6.66
08/24	1,531	1,561	1,525	1,540	+0.06%	147,000	376億2189万	+7.54%	14.74	6.53
08/21	1,535	1,548	1,501	1,539	-0.26%	247,000	375億9746万	+7.62%	14.73	6.53
08/20	1,494	1,544	1,494	1,543	+3.56%	298,900	376億9518万	+8.2%	14.77	6.54
08/19	1,485	1,507	1,465	1,490	-0.47%	201,500	364億40万	+4.78%	14.26	6.32
08/18	1,492	1,498	1,471	1,497	+0.13%	163,800	365億7141万	+5.5%	14.33	6.35
08/17	1,500	1,526	1,450	1,495	+0.95%	474,300	365億2255万	+5.5%	14.31	6.34
08/14	1,469	1,498	1,459	1,481	+1.02%	264,400	361億8053万	+4.81%	14.18	6.28
08/13	1,461	1,494	1,453	1,466	-0.61%	141,200	358億1408万	+4.05%	14.03	6.22
08/12	1,459	1,476	1,440	1,475	+0.68%	170,000	360億3395万	+4.83%	14.12	6.26
08/10	1,422	1,491	1,412	1,465	+4.94%	502,700	357億8965万	+4.27%	14.02	6.21
08/07	1,397	1,399	1,373	1,396	+0.29%	147,500	341億400万	-0.5%	13.36	5.92
08/06	1,386	1,399	1,378	1,392	+0.72%	156,900	340億628万	-0.93%	13.32	5.9
08/05	1,370	1,409	1,370	1,382	+1.99%	129,800	337億6198万	-1.71%	13.23	5.86
08/04	1,368	1,372	1,352	1,355	+0.74%	102,600	331億237万	-3.63%	12.97	5.75
08/03	1,358	1,358	1,311	1,345	+0.37%	149,000	328億5808万	-3.79%	12.88	5.7
07/31	1,368	1,372	1,333	1,340	-2.05%	204,000	327億3593万	-3.18%	12.83	5.68
07/30	1,400	1,404	1,340	1,368	-2.63%	206,700	334億1996万	-0.15%	13.1	5.8
07/29	1,363	1,405	1,308	1,405	+4.46%	388,900	343億2386万	+3.61%	13.45	5.96
07/28	1,415	1,426	1,340	1,345	-4.95%	389,300	328億5808万	+0.37%	12.88	5.7
07/27	1,411	1,419	1,384	1,415	+0.93%	190,200	345億6816万	+6.63%	13.55	6
07/24	1,405	1,418	1,390	1,402	-0.64%	106,600	342億5057万	+6.94%	13.42	5.95
07/23	1,415	1,417	1,392	1,411	-0.63%	156,000	344億7044万	+8.87%	13.51	5.98
07/22	1,446	1,446	1,410	1,420	-0.7%	119,100	346億9031万	+10.85%	13.59	6.02
07/21	1,407	1,435	1,405	1,430	+1.13%	124,400	349億3461万	+13.13%	13.69	6.07
07/17	1,451	1,456	1,400	1,414	-3.74%	198,100	345億4373万	+13.3%	13.54	6
07/16	1,446	1,477	1,439	1,469	+1.31%	172,100	358億8737万	+19.43%	14.06	6.23
07/15	1,453	1,469	1,438	1,450	+0.9%	133,700	354億2321万	+19.74%	13.88	6.15
07/14	1,421	1,444	1,417	1,437	+0.77%	100,100	351億562万	+20.55%	13.76	6.1
07/13	1,418	1,445	1,412	1,426	-0.21%	109,900	348億3689万	+21.47%	13.65	6.05
07/10	1,400	1,440	1,396	1,429	+1.93%	119,300	349億1018万	+23.62%	13.68	6.06
07/09	1,390	1,411	1,385	1,402	+0.5%	254,100	342億5057万	+23.09%	13.42	5.95
07/08	1,404	1,414	1,383	1,395	-0.5%	137,500	340億7957万	+24.22%	13.35	5.92
07/07	1,402	1,418	1,382	1,402	-1.27%	244,700	342億5057万	+26.88%	13.42	5.95
07/06	1,425	1,446	1,416	1,420	-0.21%	151,400	346億9031万	+30.51%	13.59	6.02
07/03	1,416	1,434	1,403	1,423	-1.39%	280,300	347億6360万	+32.99%	13.62	6.04
07/02	1,417	1,480	1,417	1,443	+1.83%	429,800	352億5220万	+37.04%	13.81	6.12
07/01	1,338	1,450	1,332	1,417	+1.36%	748,200	346億1702万	+37.04%	13.56	6.01
06/30	1,325	1,432	1,311	1,398	+22.1%	2,099,200	341億5286万	+37.46%	13.38	5.93
06/29	1,145	1,145	1,145	1,145	+15.08%	22,300	279億7212万	+14.39%	10.96	4.86
06/26	1,002	1,008	985	995	-0.3%	154,100	243億765万	0%	9.52	4.22
06/25	1,004	1,014	996	998	-0.8%	116,600	243億8094万	+0.2%	9.55	4.23
06/24	1,000	1,007	999	1,006	+0.6%	61,100	245億7637万	+1%	9.63	4.27
06/23	1,022	1,023	994	1,000	-2.15%	143,900	244億2980万	+0.4%	9.57	4.24
06/22	1,020	1,036	1,017	1,022	+0.69%	112,800	249億6725万	+2.51%	9.78	4.33
06/19	1,017	1,021	1,007	1,015	-1.17%	106,200	247億9624万	+1.81%	9.72	4.31
06/18	1,034	1,042	1,016	1,027	-0.77%	108,900	250億8940万	+2.7%	9.83	4.36
06/17	1,010	1,054	1,010	1,035	+2.78%	165,300	252億8484万	+3.19%	9.91	4.39
06/16	1,018	1,020	995	1,007	-1.08%	161,500	246億80万	+0.1%	9.64	4.27
06/15	990	1,022	988	1,018	+3.88%	161,000	248億6953万	+0.79%	9.74	4.32
06/12	985	985	972	980	-0.1%	103,000	239億4120万	-3.45%	9.38	4.16
06/11	977	981	965	981	-0.1%	107,300	239億6563万	-3.92%	9.39	4.16
06/10	975	984	965	982	-0.2%	103,900	239億9006万	-4.38%	9.4	4.17
06/09	995	995	976	984	-0.1%	112,100	240億3892万	-4.84%	9.42	4.17
06/08	1,000	1,000	982	985	-2.18%	161,800	240億6335万	-5.38%	9.43	4.18
06/05	999	1,017	995	1,007	+2.03%	164,300	246億80万	-4%	9.64	4.27
06/04	975	994	973	987	+2.81%	192,200	241億1221万	-6.53%	9.45	4.19
06/03	969	969	946	960	-0.62%	165,000	234億5260万	-9.86%	9.19	4.07
06/02	969	977	957	966	-0.41%	105,500	235億9918万	-10.22%	9.25	4.1
06/01	991	991	954	970	-1.72%	225,000	236億9690万	-10.6%	9.29	4.11
05/29	991	1,011	987	987	0%	153,800	241億1221万	-9.7%	9.45	4.19
05/28	1,007	1,012	978	987	-0.7%	240,400	241億1221万	-10.27%	9.45	4.19
05/27	992	1,000	979	994	+0.2%	131,200	242億8322万	-10.29%	9.52	4.22
05/26	1,011	1,011	987	992	-0.8%	127,600	242億3436万	-11.11%	9.5	4.21
05/25	1,006	1,009	1,000	1,000	-0.6%	106,100	244億2980万	-11.03%	9.57	4.24
05/22	1,011	1,011	999	1,006	+0.6%	84,800	245億7637万	-11.13%	9.63	4.27
05/21	1,010	1,027	1,000	1,000	-1.67%	106,400	244億2980万	-12.13%	9.57	4.24
05/20	1,014	1,020	993	1,017	+0.2%	165,400	248億4510万	-11.26%	9.74	4.31
05/19	1,033	1,033	1,006	1,015	-0.2%	173,100	247億9624万	-12.12%	9.72	4.31
05/18	1,075	1,080	986	1,017	-7.88%	516,700	248億4510万	-12.7%	9.74	4.31
05/15	1,104	1,106	1,089	1,104	+0.91%	123,900	269億7049万	-5.88%	10.57	4.68
05/14	1,120	1,120	1,094	1,094	-1.8%	120,500	267億2620万	-7.05%	10.47	4.64
05/13	1,103	1,123	1,097	1,114	0%	107,400	272億1479万	-5.67%	10.66	4.73
05/12	1,125	1,126	1,110	1,114	-1.07%	124,100	272億1479万	-5.91%	10.66	4.73
05/11	1,123	1,134	1,105	1,126	+0.18%	123,800	275億795万	-5.3%	10.78	4.78
05/08	1,137	1,143	1,123	1,124	-1.14%	118,900	274億5909万	-5.78%	10.76	4.77
05/07	1,152	1,160	1,135	1,137	-1.22%	120,200	277億7668万	-4.93%	10.88	4.82
05/01	1,169	1,179	1,145	1,151	-0.95%	128,800	281億1869万	-4.16%	11.02	4.88
04/30	1,188	1,195	1,147	1,162	-2.52%	123,800	283億8742万	-3.49%	11.12	4.93
04/28	1,176	1,192	1,173	1,192	+0.85%	82,300	291億2032万	-1.24%	11.41	5.06
04/27	1,228	1,228	1,174	1,182	-3.11%	128,100	288億7602万	-2.07%	11.31	5.01
04/24	1,222	1,233	1,214	1,220	-0.16%	73,300	298億435万	+0.91%	11.68	5.17
04/23	1,196	1,227	1,196	1,222	+2%	160,400	298億5321万	+1.24%	11.7	5.18
04/22	1,192	1,210	1,181	1,198	+1.87%	116,600	292億6690万	-0.75%	11.47	5.08
04/21	1,166	1,182	1,166	1,176	+0.86%	82,300	287億2944万	-2.57%	11.26	4.99
04/20	1,185	1,189	1,166	1,166	-1.6%	98,300	284億8514万	-3.64%	11.16	4.95
04/17	1,193	1,211	1,179	1,185	-0.5%	101,300	289億4931万	-2.39%	11.34	5.03

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 9月期	1,028 3,085 8/3	641 1,923 9/6	8,464,200 2,821,400 8/3	178億2636万	111億1186万	130億8818万 9/29
2018年 9月期	2,327 6,980 7/19	708 2,123 10/10	2,360,400 786,800 11/13	426億7851万	123億1658万	375億3753万 9/28
2019年 9月期	2,753 10/17	365 8/19	11,267,300 8/20	505億7563万	67億1870万	74億5700万 9/30
2020年 9月期	612 11/21	139 3/19	7,697,900 6/18	112億6532万	25億7113万	92億9932万 9/30
2021年 9月期	480 10/12	173 8/16	2,522,700 8/27	98億6928万	37億7465万	41億6864万 9/30
2022年 9月期	327 8/23	84 1/31 1/28	20,771,500 2/2	71億3474万	18億3277万	56億6182万 9/30
2023年 9月期	825 9/7	218 12/23	8,713,800 2/16	183億3876万	47億6059万	154億5347万 9/29
2024年 9月期	895 9/2	421 3/14	3,520,000 11/16	207億3795万	95億5118万	204億3118万 9/30
2025年 9月期	1,262 8/14	732 10/28	1,908,200 11/18	308億2359万	170億1446万	242億9023万 9/30
最新	1,544 2026/9/11		1,548,700	377億1961万

シェアリングテクノロジー（3989）の時価総額の推移

2026/04/17～2026/09/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート