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
09/30	320	320	318	319	-0.31%	30,500	-	-1.24%	-	-
09/29	316	323	314	320	-2.44%	37,900	-	-0.93%	-	-
09/28	326	328	324	328	+0.61%	43,300	-	+1.86%	-	-
09/25	324	326	324	326	+0.93%	19,800	-	+1.24%	-	-
09/24	324	324	322	323	-0.31%	10,900	-	+0.31%	-	-
09/18	322	324	322	324	+0.62%	17,300	-	+0.62%	-	-
09/17	320	322	319	322	+0.94%	32,700	-	+0.31%	-	-
09/16	320	320	318	319	0%	7,100	-	-0.62%	-	-
09/15	320	320	318	319	+0.31%	13,300	-	-0.62%	-	-
09/14	319	321	317	318	-0.31%	32,600	-	-0.93%	-	-
09/11	321	323	319	319	-1.24%	34,600	-	-0.62%	-	-
09/10	320	323	318	323	+0.62%	39,400	-	+0.62%	-	-
09/09	322	323	321	321	-0.31%	18,700	-	+0.31%	-	-
09/08	324	325	321	322	-0.62%	30,700	-	+0.63%	-	-
09/07	325	325	322	324	+0.62%	20,400	-	+1.57%	-	-
09/04	325	325	321	322	-0.92%	23,300	-	+0.94%	-	-
09/03	326	326	323	325	+0.31%	20,800	-	+2.2%	-	-
09/02	327	327	322	324	-0.61%	44,000	-	+1.89%	-	-
09/01	327	327	325	326	0%	55,800	-	+2.84%	-	-
08/31	326	328	324	326	+0.31%	64,700	-	+2.84%	-	-
08/28	324	325	323	325	+0.62%	28,900	-	+2.85%	-	-
08/27	321	324	321	323	+0.62%	15,300	-	+2.54%	-	-
08/26	324	325	321	321	-0.31%	18,700	-	+2.23%	-	-
08/25	324	324	322	322	-0.31%	26,200	-	+2.55%	-	-
08/24	318	324	318	323	+1.57%	48,600	-	+3.19%	-	-
08/21	321	321	315	318	+0.32%	24,200	-	+1.92%	-	-
08/20	319	320	317	317	0%	26,800	-	+1.6%	-	-
08/19	322	322	316	317	-1.55%	35,300	-	+1.6%	-	-
08/18	319	322	318	322	+1.26%	23,200	-	+3.54%	-	-
08/17	321	322	317	318	-0.63%	46,200	-	+2.58%	-	-
08/14	317	320	315	320	+0.95%	39,500	-	+3.23%	-	-
08/13	313	317	313	317	+0.96%	44,000	-	+2.26%	-	-
08/12	317	317	312	314	-1.57%	74,000	-	+1.62%	-	-
08/10	318	321	316	319	+1.59%	97,100	-	+3.24%	-	-
08/07	314	315	312	314	+0.96%	22,700	-	+1.62%	-	-
08/06	311	313	310	311	-0.64%	28,300	-	+0.97%	-	-
08/05	310	313	310	313	+0.97%	19,900	-	+1.62%	-	-
08/04	313	314	310	310	-0.96%	12,100	-	+0.98%	-	-
08/03	315	315	309	313	-0.32%	35,300	-	+1.95%	-	-
07/31	312	314	310	314	+1.29%	48,700	-	+2.61%	-	-
07/30	309	310	308	310	+0.65%	8,600	-	+1.31%	-	-
07/29	309	310	307	308	-0.32%	22,600	-	+0.98%	-	-
07/28	310	310	308	309	0%	20,200	-	+1.31%	-	-
07/27	309	310	308	309	+0.65%	14,900	-	+1.64%	-	-
07/24	311	311	307	307	0%	27,300	-	+0.99%	-	-
07/23	307	307	306	307	+0.33%	7,400	-	+1.32%	-	-
07/22	306	308	306	306	-0.65%	7,800	-	+0.99%	-	-
07/21	307	308	306	308	+1.65%	24,200	-	+1.65%	-	-
07/17	306	308	301	303	-1.3%	43,700	-	+0.33%	-	-
07/16	308	309	307	307	-0.32%	12,800	-	+1.66%	-	-
07/15	305	308	304	308	+1.32%	22,300	-	+1.99%	-	-
07/14	302	305	302	304	+0.33%	12,800	-	+1%	-	-
07/13	308	308	303	303	-1.3%	25,500	-	+0.66%	-	-
07/10	308	308	305	307	-0.32%	22,000	-	+1.99%	-	-
07/09	309	309	306	308	-0.32%	24,700	-	+2.33%	-	-
07/08	310	310	309	309	-0.32%	13,400	-	+3%	-	-
07/07	310	311	309	310	0%	17,400	-	+3.33%	-	-
07/06	306	311	306	310	+0.65%	31,100	-	+3.68%	-	-
07/03	306	308	305	308	+0.98%	17,600	-	+3.01%	-	-
07/02	303	305	302	305	+1.33%	73,300	-	+2.01%	-	-
07/01	301	303	301	301	+0.33%	35,900	-	+0.67%	-	-
06/30	300	301	299	300	0%	11,900	-	+0.33%	-	-
06/29	299	300	298	300	+0.33%	29,300	-	+0.33%	-	-
06/26	297	301	297	299	+0.34%	39,500	-	0%	-	-
06/25	299	299	296	298	0%	30,000	-	-0.67%	-	-
06/24	298	300	296	298	+0.68%	50,600	-	-0.67%	-	-
06/23	296	298	296	296	0%	25,100	-	-1.33%	-	-
06/22	296	298	296	296	0%	33,100	-	-1.33%	-	-
06/19	297	297	296	296	-0.67%	22,400	-	-1.33%	-	-
06/18	298	298	296	298	0%	39,400	-	-1%	-	-
06/17	297	299	296	298	0%	46,400	-	-1%	-	-
06/16	298	298	296	298	0%	37,300	-	-1%	-	-
06/15	297	299	296	298	0%	63,800	-	-1%	-	-
06/12	299	299	297	298	0%	20,900	-	-1%	-	-
06/11	300	300	296	298	-0.33%	40,900	-	-1.32%	-	-
06/10	300	300	297	299	-0.33%	40,900	-	-0.99%	-	-
06/09	301	301	299	300	-0.33%	18,600	-	-0.66%	-	-
06/08	298	303	298	301	+0.33%	38,100	-	-0.33%	-	-
06/05	298	303	297	300	+1.35%	73,600	-	-0.66%	-	-
06/04	297	298	296	296	0%	29,500	-	-1.99%	-	-
06/03	296	298	296	296	0%	37,600	-	-2.31%	-	-
06/02	300	300	295	296	-1.33%	69,500	-	-2.31%	-	-
06/01	304	304	300	300	-1.32%	40,600	-	-1.32%	-	-
05/29	306	306	301	304	-0.65%	29,200	-	-0.33%	-	-
05/28	305	307	302	306	+0.33%	29,100	-	+0.33%	-	-
05/27	302	307	302	305	+0.66%	26,400	-	0%	-	-
05/26	303	306	299	303	0%	34,400	-	-0.98%	-	-
05/25	308	308	299	303	-1.3%	66,900	-	-0.98%	-	-
05/22	306	307	304	307	+0.33%	19,700	-	+0.33%	-	-
05/21	303	306	303	306	+0.99%	24,000	-	-0.33%	-	-
05/20	301	303	299	303	+1%	17,100	-	-1.3%	-	-
05/19	297	301	297	300	+1.01%	73,500	-	-2.6%	-	-
05/18	305	305	295	297	-2.3%	205,700	-	-3.88%	-	-
05/15	310	310	303	304	+0.33%	72,700	-	-1.94%	-	-
05/14	302	305	301	303	0%	40,100	-	-2.26%	-	-
05/13	304	305	302	303	0%	27,600	-	-2.57%	-	-
05/12	304	307	300	303	-0.33%	36,300	-	-2.88%	-	-
05/11	306	306	303	304	-0.65%	28,300	-	-2.56%	-	-
05/08	304	307	303	306	+0.99%	17,800	-	-2.24%	-	-
05/07	303	305	300	303	+0.33%	39,900	-	-3.19%	-	-

ライオン事務器（423A）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

開示資料

決算

株式

チャート