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	523	523	520	521	-0.38%	10,000	-	-0.19%	-	-
09/24	521	523	520	523	+0.38%	14,600	-	+0.19%	-	-
09/18	521	523	518	521	0%	23,600	-	-0.19%	-	-
09/17	518	521	518	521	+0.58%	15,500	-	-0.38%	-	-
09/16	520	521	516	518	-0.38%	15,800	-	-1.33%	-	-
09/15	523	523	519	520	-0.38%	7,900	-	-1.33%	-	-
09/14	519	522	517	522	+0.77%	6,200	-	-1.14%	-	-
09/11	520	521	517	518	0%	6,400	-	-2.08%	-	-
09/10	517	520	517	518	-0.38%	4,000	-	-2.45%	-	-
09/09	518	523	515	520	+0.39%	17,200	-	-2.26%	-	-
09/08	522	522	518	518	-1.15%	7,000	-	-3%	-	-
09/07	522	524	522	524	+0.38%	4,200	-	-2.24%	-	-
09/04	521	523	518	522	0%	15,000	-	-2.79%	-	-
09/03	527	527	521	522	-0.19%	5,900	-	-3.15%	-	-
09/02	520	525	519	523	+0.19%	16,900	-	-3.51%	-	-
09/01	523	526	516	522	-0.38%	20,600	-	-4.04%	-	-
08/31	524	532	518	524	0%	24,500	-	-4.03%	-	-
08/28	517	525	511	524	+1.35%	43,400	-	-4.38%	-	-
08/27	520	522	511	517	-0.77%	41,700	-	-5.83%	-	-
08/26	525	529	520	521	-0.76%	12,000	-	-5.62%	-	-
08/25	534	534	524	525	-0.94%	6,700	-	-5.23%	-	-
08/24	530	531	524	530	0%	7,800	-	-4.5%	-	-
08/21	521	530	521	530	+2.12%	10,600	-	-5.02%	-	-
08/20	514	527	514	519	+0.19%	52,900	-	-7.32%	-	-
08/19	521	523	510	518	-1.71%	59,700	-	-7.83%	-	-
08/18	529	529	526	527	-0.38%	21,400	-	-6.56%	-	-
08/17	533	533	526	529	-0.75%	20,100	-	-6.7%	-	-
08/14	519	534	516	533	-7.14%	110,300	-	-6.49%	-	-
08/13	567	580	561	574	+1.77%	11,500	-	+0.53%	-	-
08/12	559	569	559	564	+0.89%	8,700	-	-1.23%	-	-
08/10	558	559	556	559	+1.64%	6,600	-	-2.1%	-	-
08/07	555	555	547	550	-0.9%	5,000	-	-3.51%	-	-
08/06	554	555	544	555	-0.36%	11,000	-	-2.63%	-	-
08/05	560	561	554	557	-0.36%	7,100	-	-2.28%	-	-
08/04	558	564	556	559	-1.06%	7,100	-	-1.58%	-	-
08/03	568	568	564	565	-0.53%	2,900	-	-0.35%	-	-
07/31	567	570	565	568	0%	4,900	-	+0.53%	-	-
07/30	571	575	568	568	-1.56%	5,400	-	+0.89%	-	-
07/29	583	583	567	577	-0.69%	10,900	-	+2.85%	-	-
07/28	581	581	571	581	+0.35%	3,800	-	+3.94%	-	-
07/27	564	584	564	579	+2.66%	6,500	-	+3.95%	-	-
07/24	564	574	564	564	-0.53%	5,500	-	+1.81%	-	-
07/23	565	571	562	567	-1.05%	11,300	-	+2.72%	-	-
07/22	568	582	568	573	-0.87%	8,800	-	+4.18%	-	-
07/21	567	580	567	578	+2.85%	4,100	-	+5.47%	-	-
07/17	579	580	562	562	-3.44%	25,400	-	+2.93%	-	-
07/16	587	589	582	582	0%	4,700	-	+6.99%	-	-
07/15	584	587	580	582	+0.34%	6,000	-	+7.58%	-	-
07/14	574	580	564	580	+0.52%	6,100	-	+7.61%	-	-
07/13	589	592	560	577	-2.04%	19,600	-	+7.45%	-	-
07/10	593	593	577	589	-1.01%	11,900	-	+10.3%	-	-
07/09	568	603	568	595	+3.84%	31,100	-	+11.84%	-	-
07/08	566	575	565	573	+1.24%	14,100	-	+8.52%	-	-
07/07	563	567	563	566	+0.53%	4,300	-	+7.6%	-	-
07/06	569	570	556	563	+1.99%	12,700	-	+7.44%	-	-
07/03	548	552	544	552	+1.66%	14,900	-	+5.75%	-	-
07/02	539	545	530	543	+0.74%	15,700	-	+4.42%	-	-
07/01	521	539	521	539	+3.65%	23,400	-	+3.85%	-	-
06/30	522	528	519	520	-0.57%	11,700	-	+0.39%	-	-
06/29	513	530	513	523	+0.58%	24,200	-	+0.97%	-	-
06/26	528	528	518	520	0%	38,200	-	+0.39%	-	-
06/25	520	524	519	520	0%	11,300	-	+0.39%	-	-
06/24	522	523	518	520	-0.57%	8,500	-	+0.19%	-	-
06/23	528	529	519	523	-0.38%	8,700	-	+0.77%	-	-
06/22	510	532	510	525	+3.75%	23,100	-	+1.16%	-	-
06/19	518	521	506	506	-2.69%	42,100	-	-2.5%	-	-
06/18	520	526	519	520	-0.19%	7,600	-	+0.19%	-	-
06/17	521	533	519	521	0%	17,400	-	+0.19%	-	-
06/16	522	529	521	521	-0.19%	7,400	-	0%	-	-
06/15	525	528	518	522	+0.77%	12,100	-	0%	-	-
06/12	519	520	515	518	0%	7,500	-	-1.15%	-	-
06/11	528	529	518	518	-0.38%	8,600	-	-1.52%	-	-
06/10	521	523	519	520	-0.19%	4,200	-	-1.33%	-	-
06/09	521	528	521	521	-0.38%	5,500	-	-1.51%	-	-
06/08	519	532	518	523	0%	9,800	-	-1.32%	-	-
06/05	517	532	517	523	+2.15%	18,600	-	-1.69%	-	-
06/04	507	518	505	512	+0.79%	21,900	-	-4.12%	-	-
06/03	509	511	505	508	-0.2%	26,000	-	-5.22%	-	-
06/02	514	516	506	509	-0.97%	13,700	-	-5.57%	-	-
06/01	519	524	512	514	-1.15%	78,300	-	-5.17%	-	-
05/29	515	527	505	520	+0.58%	26,400	-	-4.59%	-	-
05/28	518	530	514	517	+0.19%	38,100	-	-5.66%	-	-
05/27	522	522	514	516	+0.39%	8,100	-	-6.35%	-	-
05/26	516	522	514	514	-0.58%	9,900	-	-7.22%	-	-
05/25	534	534	517	517	-3.18%	16,700	-	-7.18%	-	-
05/22	529	536	519	534	+0.95%	29,600	-	-4.47%	-	-
05/21	528	530	525	529	+0.76%	6,200	-	-5.7%	-	-
05/20	535	535	515	525	-1.5%	13,400	-	-6.75%	-	-
05/19	523	534	522	533	+3.9%	18,700	-	-5.66%	-	-
05/18	526	526	509	513	-0.58%	17,900	-	-9.52%	-	-
05/15	546	546	505	516	-5.49%	88,100	-	-9.63%	-	-
05/14	547	552	540	546	-0.36%	20,800	-	-4.71%	-	-
05/13	546	554	545	548	+0.37%	18,300	-	-4.7%	-	-
05/12	561	561	545	546	-2.5%	39,100	-	-5.21%	-	-
05/11	564	564	560	560	-0.71%	5,800	-	-2.95%	-	-
05/08	559	566	555	564	+1.08%	13,400	-	-2.25%	-	-
05/07	569	569	556	558	+0.18%	11,900	-	-3.29%	-	-
05/01	559	560	555	557	+0.36%	6,300	-	-3.63%	-	-
04/30	564	564	553	555	-2.63%	27,600	-	-3.98%	-	-
04/28	556	573	556	570	+1.79%	23,500	-	-1.55%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2021年 6月期	3,720 7,440 10/14	982 1,963 8/4	7,342,400 3,671,200 7/31	122.25	32.25	17.74	4.68	513億8971万	131億2014万	9.2倍 6/30
2022年 6月期	1,948 7/1	694 2/24	986,100 11/17	97.74	34.82	8.82	3.14	273億3908万	98億9674万	4.27倍 6/30
2023年 6月期	1,247 8/16	619 3/16	378,100 8/16	95.48	47.4	5.63	2.79	177億9025万	88億5073万	3.66倍 6/30
2024年 6月期	994 8/25	507 5/31	327,100 6/11	32.67	16.66	4.04	2.06	142億5340万	72億7770万	2.4倍 6/28
2025年 6月期	1,315 11/12	458 8/5	864,500 11/11	29.15	10.15	4.69	1.63	188億7608万	65億7433万	2.52倍 6/30
2026年 6月期	920 8/25	505 6/4 6/3 他3件	352,200 8/13	21.75	11.94	2.99	1.64	132億1160万	-	1.69倍 6/30
最新	521 2026/9/25		10,000	-		-		75億888万		-

日本情報クリエイト（4054）のPBR（株価純資産倍率）の推移

2026/04/28～2026/09/25

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート