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	656	656	631	635	-2.46%	9,300	-	-6.89%	-	-
09/24	664	679	637	651	-1.51%	13,400	-	-4.82%	-	-
09/18	656	665	656	661	+0.76%	2,900	-	-3.64%	-	-
09/17	670	670	653	656	-2.09%	4,900	-	-4.37%	-	-
09/16	671	671	662	670	+1.36%	3,300	-	-2.33%	-	-
09/15	644	662	641	661	+2.48%	4,600	-	-3.5%	-	-
09/14	641	645	640	645	-0.46%	3,000	-	-5.7%	-	-
09/11	670	677	642	648	-4.71%	9,000	-	-5.26%	-	-
09/10	695	695	658	680	-2.16%	15,700	-	-0.44%	-	-
09/09	706	719	695	695	-3.47%	4,500	-	+2.06%	-	-
09/08	714	720	702	720	0%	2,900	-	+6.04%	-	-
09/07	732	732	712	720	0%	4,700	-	+6.67%	-	-
09/04	704	732	704	720	+2.86%	11,900	-	+6.98%	-	-
09/03	702	728	700	700	+1.16%	5,100	-	+4.48%	-	-
09/02	747	747	680	692	-5.72%	12,000	-	+3.59%	-	-
09/01	730	750	730	734	+2.66%	7,400	-	+10.04%	-	-
08/31	740	740	708	715	-2.85%	10,400	-	+7.52%	-	-
08/28	689	740	688	736	+6.82%	16,300	-	+11.01%	-	-
08/27	673	689	671	689	+3.92%	14,300	-	+4.08%	-	-
08/26	679	679	652	663	-1.34%	5,100	-	+0.15%	-	-
08/25	681	681	672	672	+0.15%	900	-	+1.51%	-	-
08/24	666	671	657	671	-0.74%	5,300	-	+1.36%	-	-
08/21	676	686	675	676	0%	2,400	-	+2.11%	-	-
08/20	691	691	676	676	+0.75%	2,300	-	+1.96%	-	-
08/19	678	685	671	671	-1.03%	900	-	+1.05%	-	-
08/18	686	692	675	678	-2.31%	5,200	-	+1.65%	-	-
08/17	662	695	662	694	+4.83%	16,300	-	+3.89%	-	-
08/14	657	668	643	662	+0.76%	4,100	-	-0.9%	-	-
08/13	651	657	642	657	+0.92%	7,300	-	-1.79%	-	-
08/12	641	660	641	651	+1.72%	4,100	-	-3.13%	-	-
08/10	638	653	638	640	+0.79%	2,100	-	-5.04%	-	-
08/07	635	645	635	635	-0.47%	2,500	-	-5.93%	-	-
08/06	631	641	631	638	+1.11%	2,700	-	-5.76%	-	-
08/05	633	639	630	631	+0.16%	2,400	-	-7.07%	-	-
08/04	630	635	625	630	-0.32%	11,600	-	-7.35%	-	-
08/03	646	650	632	632	-2.77%	2,700	-	-7.06%	-	-
07/31	656	668	650	650	-2.11%	2,200	-	-4.55%	-	-
07/30	644	664	643	664	+1.68%	2,900	-	-2.5%	-	-
07/29	674	674	640	653	-1.95%	7,400	-	-3.97%	-	-
07/28	676	676	666	666	-1.48%	3,800	-	-2.77%	-	-
07/27	686	686	666	676	0%	4,000	-	-2.45%	-	-
07/24	701	701	676	676	-2.17%	2,400	-	-3.43%	-	-
07/23	700	700	684	691	0%	3,100	-	-2.26%	-	-
07/22	672	693	672	691	+3.75%	4,000	-	-3.22%	-	-
07/21	680	682	662	666	-1.04%	4,500	-	-7.63%	-	-
07/17	682	690	673	673	+0.15%	9,600	-	-7.81%	-	-
07/16	694	696	660	672	-3.17%	22,900	-	-9.19%	-	-
07/15	720	720	692	694	-1.28%	17,400	-	-7.59%	-	-
07/14	713	730	703	703	-5.38%	8,300	-	-7.5%	-	-
07/13	720	752	720	743	+5.84%	46,500	-	-3.26%	-	-
07/10	700	736	700	702	+0.43%	15,700	-	-9.65%	-	-
07/09	692	700	689	699	+0.29%	1,600	-	-11.52%	-	-
07/08	708	708	688	697	-5.04%	7,800	-	-13.2%	-	-
07/07	708	738	708	734	+5.16%	14,500	-	-9.83%	-	-
07/06	674	700	665	698	+3.87%	17,200	-	-15.6%	-	-
07/03	665	676	657	672	+1.05%	7,900	-	-20.19%	-	-
07/02	694	694	658	665	-4.32%	14,600	-	-22.31%	-	-
07/01	668	695	666	695	+7.25%	21,600	-	-19.65%	-	-
06/30	638	648	627	648	+1.57%	24,400	-	-25.69%	-	-
06/29	650	654	625	638	-1.85%	12,000	-	-27.66%	-	-
06/26	630	659	622	650	0%	16,100	-	-27.21%	-	-
06/25	638	660	611	650	+2.04%	67,300	-	-28.18%	-	-
06/24	774	783	637	637	-19.06%	161,300	-	-30.38%	-	-
06/23	843	843	766	787	-8.28%	56,500	-	-14.83%	-	-
06/22	860	900	845	858	-0.46%	17,900	-	-7.64%	-	-
06/19	845	876	761	862	+1.53%	30,900	-	-7.21%	-	-
06/18	861	928	841	849	-1.39%	36,000	-	-8.61%	-	-
06/17	880	900	860	861	-2.16%	11,500	-	-7.52%	-	-
06/16	893	898	854	880	-1.68%	26,600	-	-6.88%	-	-
06/15	906	921	889	895	-1.21%	5,000	-	-6.48%	-	-
06/12	963	963	906	906	-5.92%	4,000	-	-6.6%	-	-
06/11	881	981	881	963	+7.48%	12,100	-	-2.13%	-	-
06/10	927	931	876	896	-3.34%	11,700	-	-9.68%	-	-
06/09	969	978	920	927	-2.83%	9,800	-	-7.67%	-	-
06/08	983	988	943	954	-6.84%	16,900	-	-5.82%	-	-
06/05	1,058	1,088	975	1,024	-0.39%	35,700	-	+0.2%	-	-
06/04	994	1,098	935	1,028	+4.58%	52,500	-	-0.1%	-	-
06/03	1,029	1,029	942	983	-6.29%	36,200	-	-5.21%	-	-
06/02	1,010	1,049	943	1,049	-1.96%	44,300	-	0%	-	-
06/01	1,153	1,275	1,050	1,070	+3.58%	187,600	-	+1.13%	-	-
05/29	922	1,033	922	1,033	+16.99%	33,100	-	-3%	-	-
05/28	870	883	869	883	+1.49%	2,500	-	-17.71%	-	-
05/27	881	915	870	870	-2.9%	13,400	-	-19.82%	-	-
05/26	908	908	872	896	-1.32%	5,500	-	-18.4%	-	-
05/25	960	977	904	908	-4.82%	14,900	-	-18.35%	-	-
05/22	887	965	887	954	+6.71%	11,000	-	-14.82%	-	-
05/21	880	918	862	894	+2.52%	10,900	-	-20.74%	-	-
05/20	898	899	872	872	-2.9%	6,800	-	-23.31%	-	-
05/19	920	935	881	898	+4.42%	15,600	-	-21.85%	-	-
05/18	891	913	836	860	-2.38%	14,300	-	-25.86%	-	-
05/15	901	936	866	881	-2.11%	26,400	-	-24.96%	-	-
05/14	900	900	900	900	-25%	4,800	-	-24.37%	-	-
05/13	1,172	1,200	1,145	1,200	+2.39%	3,600	-	-0.25%	-	-
05/12	1,231	1,240	1,160	1,172	-4.56%	4,500	-	-2.25%	-	-
05/11	1,291	1,291	1,206	1,228	-2.85%	7,300	-	+2.59%	-	-
05/08	1,165	1,295	1,163	1,264	+8.4%	7,100	-	+5.86%	-	-
05/07	1,180	1,207	1,166	1,166	-0.93%	2,800	-	-1.77%	-	-
05/01	1,197	1,200	1,177	1,177	+0.77%	2,700	-	-0.51%	-	-
04/30	1,165	1,199	1,165	1,168	+0.52%	1,900	-	-0.85%	-	-
04/28	1,185	1,215	1,135	1,162	-4.36%	7,600	-	-1.11%	-	-

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
2022年 3月期	3,730 7/8	1,167 1/27	3,268,700 6/29	119億3579万	39億8080万	69億3697万 3/31
2023年 3月期	2,660 4/12	1,359 3/7	567,000 4/12	90億8907万	48億2655万	54億1879万 3/31
2024年 3月期	2,350 6/16	1,029 12/26	166,900 6/15	83億5318万	36億6627万	45億4878万 3/29
2025年 3月期	1,768 1/7	855 8/5	323,200 1/7	63億7177万	30億6341万	38億9045万 3/31
最新	635 2026/9/25		9,300	22億9739万

BlueMeme（4069）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