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
08/14	2,900	2,939	2,867	2,935	+1.21%	35,700	422億9335万	+14.02%	7.8	0.6
08/13	2,845	2,900	2,825	2,900	+1.12%	34,600	417億8900万	+13.64%	7.71	0.59
08/12	2,860	2,882	2,824	2,868	-0.31%	24,200	413億2788万	+13.27%	7.62	0.59
08/10	2,818	2,877	2,795	2,877	+1.55%	37,500	414億5757万	+14.44%	7.65	0.59
08/07	2,759	2,841	2,757	2,833	+4.54%	78,800	408億2353万	+13.5%	7.53	0.58
08/06	2,529	2,750	2,529	2,710	+7.63%	61,900	390億5110万	+9.36%	7.2	0.55
08/05	2,495	2,536	2,495	2,518	+1.25%	9,700	362億8438万	+2.19%	6.69	0.51
08/04	2,483	2,505	2,466	2,487	-0.32%	21,300	358億3767万	+1.18%	6.61	0.51
08/03	2,502	2,543	2,455	2,495	-0.83%	20,000	359億5295万	+1.71%	6.63	0.51
07/31	2,520	2,546	2,510	2,516	-0.16%	14,100	362億5556万	+2.82%	6.69	0.51
07/30	2,544	2,551	2,510	2,520	-0.94%	21,000	363億1320万	+3.28%	6.7	0.51
07/29	2,525	2,544	2,505	2,544	+1.35%	20,000	366億5904万	+4.61%	6.76	0.52
07/28	2,547	2,547	2,491	2,510	-1.45%	15,600	361億6910万	+3.59%	6.67	0.51
07/27	2,490	2,548	2,490	2,547	+2.45%	19,100	367億227万	+5.38%	6.77	0.52
07/24	2,530	2,530	2,483	2,486	-2.32%	13,200	358億2326万	+3.24%	6.61	0.51
07/23	2,541	2,556	2,534	2,545	-0.04%	7,500	366億7345万	+5.87%	6.77	0.52
07/22	2,520	2,551	2,509	2,546	+0.51%	8,100	366億8786万	+6.22%	6.77	0.52
07/21	2,468	2,555	2,468	2,533	+3.39%	32,100	365億53万	+6.03%	6.73	0.52
07/17	2,422	2,472	2,422	2,450	+0.37%	23,200	353億450万	+2.85%	6.51	0.5
07/16	2,456	2,472	2,441	2,441	-0.49%	12,200	351億7481万	+2.69%	6.49	0.5
07/15	2,457	2,457	2,432	2,453	+0.99%	9,400	353億4773万	+3.46%	6.52	0.5
07/14	2,409	2,447	2,409	2,429	+0.87%	10,500	350億189万	+2.71%	6.46	0.5
07/13	2,440	2,458	2,407	2,408	-0.12%	15,100	346億9928万	+2.08%	6.4	0.49
07/10	2,389	2,437	2,389	2,411	+0.92%	19,800	347億4251万	+2.42%	6.41	0.49
07/09	2,416	2,416	2,385	2,389	-0.08%	8,900	344億2549万	+1.62%	6.35	0.49
07/08	2,402	2,417	2,378	2,391	-0.46%	11,900	344億5431万	+1.83%	6.36	0.49
07/07	2,430	2,430	2,401	2,402	-0.78%	10,400	346億1282万	+2.39%	6.39	0.49
07/06	2,410	2,439	2,410	2,421	+0.75%	12,500	348億8661万	+3.37%	6.44	0.49
07/03	2,386	2,420	2,381	2,403	+0.71%	9,500	346億2723万	+2.78%	6.39	0.49
07/02	2,373	2,408	2,372	2,386	+0.34%	16,300	343億8226万	+2.1%	6.34	0.49
07/01	2,353	2,380	2,353	2,378	+1.06%	6,600	342億6698万	+1.71%	6.32	0.49
06/30	2,388	2,388	2,346	2,353	-0.59%	9,700	339億673万	+0.64%	6.25	0.48
06/29	2,346	2,367	2,336	2,367	+1.15%	15,700	341億847万	+1.2%	6.29	0.48
06/26	2,343	2,360	2,330	2,340	-0.13%	12,000	337億1940万	-0.04%	6.22	0.48
06/25	2,320	2,354	2,320	2,343	+1.12%	8,200	337億6263万	-0.04%	6.23	0.48
06/24	2,320	2,348	2,317	2,317	-0.13%	8,600	333億8797万	-1.28%	6.16	0.47
06/23	2,327	2,350	2,311	2,320	-1.78%	18,800	334億3120万	-1.32%	6.17	0.47
06/22	2,369	2,380	2,351	2,362	+1.85%	9,300	340億3642万	+0.13%	6.28	0.48
06/19	2,394	2,399	2,319	2,319	-2.85%	40,800	334億1679万	-1.9%	6.16	0.47
06/18	2,392	2,395	2,370	2,387	+0.59%	8,100	343億9667万	+0.67%	6.35	0.49
06/17	2,347	2,392	2,347	2,373	+1.11%	11,200	341億9493万	-0.08%	6.31	0.48
06/16	2,352	2,363	2,334	2,347	-0.89%	12,100	338億2027万	-1.26%	6.24	0.48
06/15	2,346	2,389	2,346	2,368	+1.85%	11,200	341億2288万	-0.46%	6.29	0.48
06/12	2,285	2,335	2,285	2,325	+2.02%	22,300	335億325万	-2.35%	6.18	0.47
06/11	2,309	2,309	2,267	2,279	-1.3%	12,800	328億4039万	-4.52%	6.06	0.46
06/10	2,272	2,323	2,272	2,309	+1.45%	16,900	332億7269万	-3.67%	6.14	0.47
06/09	2,327	2,327	2,274	2,276	-0.35%	16,700	327億9716万	-5.25%	6.05	0.46
06/08	2,301	2,335	2,271	2,284	-2.23%	29,400	329億1244万	-5.15%	6.07	0.47
06/05	2,310	2,360	2,300	2,336	+1.17%	14,700	336億6176万	-3.23%	6.21	0.48
06/04	2,333	2,334	2,300	2,309	-1.87%	13,200	332億7269万	-4.43%	6.14	0.47
06/03	2,301	2,367	2,301	2,353	+2.26%	13,900	339億673万	-2.81%	6.25	0.48
06/02	2,311	2,320	2,265	2,301	-0.99%	30,000	331億5741万	-5.04%	6.12	0.47
06/01	2,361	2,367	2,321	2,324	-2.27%	18,500	334億8884万	-4.13%	6.18	0.47
05/29	2,420	2,439	2,378	2,378	-0.83%	11,900	342億6698万	-1.9%	6.32	0.48
05/28	2,374	2,400	2,338	2,398	+0.84%	16,400	345億5518万	-1.03%	6.37	0.49
05/27	2,382	2,402	2,375	2,378	-0.25%	16,300	342億6698万	-1.78%	6.32	0.48
05/26	2,399	2,406	2,373	2,384	-1.08%	15,200	343億5344万	-1.53%	6.34	0.49
05/25	2,433	2,455	2,410	2,410	-0.62%	11,100	347億2810万	-0.41%	6.41	0.49
05/22	2,436	2,447	2,413	2,425	+0.62%	9,100	349億4425万	+0.29%	6.45	0.49
05/21	2,472	2,472	2,402	2,410	-0.62%	10,700	347億2810万	-0.21%	6.41	0.49
05/20	2,500	2,500	2,407	2,425	-3.35%	14,600	349億4425万	+0.46%	6.45	0.49
05/19	2,481	2,559	2,481	2,509	+1.13%	19,800	361億5469万	+3.94%	6.67	0.51
05/18	2,517	2,519	2,450	2,481	-1.43%	24,700	357億5121万	+2.86%	6.6	0.51
05/15	2,500	2,565	2,461	2,517	+1.86%	22,300	362億6997万	+4.4%	6.69	0.51
05/14	2,414	2,550	2,414	2,471	+1.6%	26,900	356億711万	+2.62%	6.57	0.5
05/13	2,402	2,469	2,402	2,432	+1.25%	15,000	350億4512万	+1.08%	6.46	0.5
05/12	2,446	2,472	2,402	2,402	-0.78%	5,800	346億1282万	-0.17%	6.39	0.49
05/11	2,436	2,457	2,419	2,421	-2.06%	10,900	348億8661万	+0.54%	6.44	0.49
05/08	2,507	2,507	2,456	2,472	-1.44%	10,300	356億2152万	+2.7%	6.57	0.5
05/07	2,446	2,524	2,446	2,508	+2.41%	19,400	361億4028万	+4.41%	6.67	0.51
05/01	2,450	2,450	2,400	2,449	+0.74%	13,000	352億9009万	+2.04%	6.51	0.5
04/30	2,381	2,460	2,368	2,431	+0.54%	18,000	350億3071万	+1.29%	6.46	0.5
04/28	2,397	2,419	2,386	2,418	+0.58%	22,400	348億4338万	+0.75%	6.43	0.49
04/27	2,405	2,428	2,395	2,404	-0.58%	15,300	346億4164万	+0.21%	6.39	0.49
04/24	2,420	2,482	2,407	2,418	+0.62%	34,500	348億4338万	+0.92%	6.43	0.49
04/23	2,311	2,470	2,295	2,403	+3.53%	83,000	346億2723万	+0.21%	6.39	0.49
04/22	2,320	2,335	2,310	2,321	-0.39%	9,900	334億4561万	-3.33%	6.17	0.47
04/21	2,350	2,358	2,329	2,330	-0.77%	8,500	335億7530万	-3.08%	6.19	0.47
04/20	2,364	2,374	2,346	2,348	-0.68%	9,900	338億3468万	-2.49%	6.24	0.48
04/17	2,351	2,387	2,351	2,364	-0.51%	6,400	340億6524万	-1.99%	6.28	0.48
04/16	2,390	2,403	2,367	2,376	+0.38%	7,400	342億3816万	-1.66%	6.32	0.48
04/15	2,346	2,397	2,346	2,367	+0.98%	16,000	341億847万	-2.27%	6.29	0.48
04/14	2,344	2,382	2,331	2,344	0%	12,500	337億7704万	-3.42%	6.23	0.48
04/13	2,385	2,392	2,344	2,344	-2.01%	18,200	337億7704万	-3.54%	6.23	0.48
04/10	2,442	2,447	2,389	2,392	-1.52%	12,400	344億6872万	-1.85%	6.36	0.49
04/09	2,470	2,476	2,429	2,429	-1.26%	11,600	350億189万	-0.61%	6.46	0.49
04/08	2,485	2,500	2,455	2,460	+0.45%	18,300	354億4860万	+0.61%	6.54	0.5
04/07	2,437	2,469	2,437	2,449	+0.45%	9,400	352億9009万	0%	6.51	0.5
04/06	2,443	2,465	2,429	2,438	+0.49%	10,100	351億3158万	-0.77%	6.48	0.5
04/03	2,429	2,454	2,425	2,426	-0.12%	7,500	349億5866万	-1.62%	6.45	0.49
04/02	2,458	2,498	2,419	2,429	-1.06%	21,600	350億189万	-1.78%	6.46	0.49
04/01	2,408	2,456	2,408	2,455	+2.63%	21,700	353億7655万	-1.01%	6.53	0.5
03/31	2,332	2,417	2,326	2,392	+1.18%	21,900	344億6872万	-3.78%	13.99	0.52
03/30	2,302	2,365	2,302	2,364	-3.86%	34,400	340億6524万	-5.1%	13.83	0.51
03/27	2,431	2,468	2,408	2,459	+1.07%	30,500	354億3419万	-1.56%	14.39	0.53
03/26	2,433	2,436	2,407	2,433	0%	16,300	350億5953万	-2.76%	14.23	0.53
03/25	2,396	2,444	2,396	2,433	+1.84%	25,400	350億5953万	-2.87%	14.23	0.53
03/24	2,406	2,414	2,370	2,389	+1.7%	25,000	344億2549万	-4.74%	13.98	0.52
03/23	2,398	2,398	2,322	2,349	-4.47%	48,800	338億4909万	-6.49%	13.74	0.51
03/19	2,432	2,459	2,405	2,459	-0.36%	30,400	354億3419万	-2.42%	14.39	0.53

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
2018年 3月期	3,450 12/27	2,775 2/14	4,772,700 12/20	585億1200万	470億6400万	484億9419万 3/30
2019年 3月期	3,285 6/11	2,450 12/25	412,700 4/27	557億1360万	415億5200万	431億1656万 3/29
2020年 3月期	2,713 4/8	1,295 3/17	217,800 9/20	460億1248万	219億6320万	248億291万 3/31
2021年 3月期	2,396 3/16	1,304 4/6	79,300 6/25	406億3616万	221億1584万	374億1815万 3/31
2022年 3月期	2,374 7/14 7/13	1,703 12/1	103,000 12/1	402億6304万	288億8288万	288億9054万 3/31
2023年 3月期	1,970 3/9	1,659 10/13	286,500 8/4	334億1120万	281億3664万	280億5919万 3/31
2024年 3月期	2,995 12/1	1,812 4/6	404,400 11/14	463億270万	307億3152万	386億5619万 3/29
2025年 3月期	2,870 7/1	1,911 12/6	158,100 10/30	443億7020万	283億9746万	297億3084万 3/31
2026年 3月期	2,790 5/29	1,763 4/7	224,100 5/21	414億5940万	261億9818万	342億4239万 3/31
最新	2,935 2026/8/14		35,700	422億9335万

森六（4249）の時価総額の推移

2026/03/19～2026/08/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート