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
09/14	1,549	1,643	1,540	1,616	+4.53%	29,600	-	+9.86%	-	-
09/11	1,550	1,570	1,530	1,546	-1.4%	16,400	-	+5.75%	-	-
09/10	1,577	1,586	1,557	1,568	-0.19%	11,700	-	+7.77%	-	-
09/09	1,585	1,588	1,550	1,571	-0.57%	9,500	-	+8.57%	-	-
09/08	1,560	1,581	1,525	1,580	+0.64%	25,700	-	+9.95%	-	-
09/07	1,587	1,598	1,565	1,570	-1.07%	15,300	-	+10.02%	-	-
09/04	1,565	1,610	1,544	1,587	+0.83%	25,300	-	+11.84%	-	-
09/03	1,575	1,575	1,538	1,574	+3.42%	27,000	-	+11.55%	-	-
09/02	1,495	1,555	1,474	1,522	+2.22%	37,600	-	+8.4%	-	-
09/01	1,468	1,509	1,444	1,489	+2.69%	38,600	-	+6.51%	-	-
08/31	1,365	1,450	1,365	1,450	+5.76%	35,900	-	+4.17%	-	-
08/28	1,313	1,387	1,310	1,371	+1.78%	49,500	-	-1.15%	-	-
08/27	1,393	1,393	1,347	1,347	-2.95%	65,800	-	-2.95%	-	-
08/26	1,392	1,407	1,377	1,388	-0.79%	26,200	-	-0.07%	-	-
08/25	1,406	1,412	1,371	1,399	-0.99%	36,500	-	+0.72%	-	-
08/24	1,440	1,446	1,410	1,413	-1.6%	24,400	-	+1.73%	-	-
08/21	1,460	1,461	1,433	1,436	+0.14%	12,000	-	+3.46%	-	-
08/20	1,499	1,499	1,411	1,434	-3.17%	34,300	-	+3.54%	-	-
08/19	1,491	1,491	1,436	1,481	+0.2%	21,400	-	+7.47%	-	-
08/18	1,483	1,490	1,451	1,478	+1.72%	22,400	-	+8.04%	-	-
08/17	1,402	1,465	1,402	1,453	+3.71%	33,300	-	+7%	-	-
08/14	1,397	1,423	1,377	1,401	+2.41%	24,700	-	+3.93%	-	-
08/13	1,357	1,398	1,357	1,368	+0.15%	22,300	-	+2.09%	-	-
08/12	1,369	1,380	1,360	1,366	-0.22%	14,400	-	+2.4%	-	-
08/10	1,394	1,420	1,366	1,369	-1.08%	23,700	-	+2.93%	-	-
08/07	1,380	1,384	1,365	1,384	+1.32%	7,400	-	+4.37%	-	-
08/06	1,357	1,388	1,345	1,366	-0.15%	15,900	-	+3.41%	-	-
08/05	1,350	1,386	1,350	1,368	+3.4%	15,400	-	+3.95%	-	-
08/04	1,340	1,348	1,323	1,323	-1.27%	13,000	-	+0.92%	-	-
08/03	1,356	1,380	1,310	1,340	-1.47%	26,200	-	+2.52%	-	-
07/31	1,399	1,399	1,360	1,360	-2.65%	16,900	-	+4.37%	-	-
07/30	1,392	1,397	1,360	1,397	+0.36%	11,300	-	+7.71%	-	-
07/29	1,379	1,400	1,360	1,392	+1.61%	19,000	-	+7.91%	-	-
07/28	1,345	1,383	1,326	1,370	+1.86%	15,800	-	+6.7%	-	-
07/27	1,340	1,346	1,320	1,345	+1.36%	9,800	-	+5.32%	-	-
07/24	1,373	1,373	1,315	1,327	-4.39%	23,100	-	+4.41%	-	-
07/23	1,398	1,420	1,370	1,388	+1.31%	20,400	-	+9.64%	-	-
07/22	1,400	1,410	1,370	1,370	-2.7%	21,700	-	+8.99%	-	-
07/21	1,405	1,427	1,390	1,408	+1.59%	27,200	-	+12.64%	-	-
07/17	1,400	1,400	1,350	1,386	-0.57%	26,300	-	+11.59%	-	-
07/16	1,360	1,418	1,345	1,394	+1.98%	36,100	-	+12.87%	-	-
07/15	1,250	1,367	1,250	1,367	+9.62%	74,900	-	+11.23%	-	-
07/14	1,230	1,259	1,230	1,247	+1.46%	11,200	-	+1.96%	-	-
07/13	1,230	1,235	1,221	1,229	-0.16%	11,000	-	+0.57%	-	-
07/10	1,215	1,269	1,215	1,231	+1.32%	19,000	-	+0.82%	-	-
07/09	1,202	1,222	1,200	1,215	+1.08%	11,700	-	-0.33%	-	-
07/08	1,220	1,237	1,201	1,202	-1.07%	17,900	-	-1.23%	-	-
07/07	1,260	1,260	1,211	1,215	-3.57%	25,500	-	-0.49%	-	-
07/06	1,277	1,284	1,235	1,260	-0.79%	19,600	-	+3.03%	-	-
07/03	1,260	1,271	1,245	1,270	+0.79%	10,500	-	+3.93%	-	-
07/02	1,240	1,263	1,240	1,260	+2.02%	8,300	-	+3.11%	-	-
07/01	1,249	1,262	1,226	1,235	0%	20,100	-	+1.23%	-	-
06/30	1,260	1,265	1,214	1,235	-0.64%	15,000	-	+1.48%	-	-
06/29	1,250	1,253	1,222	1,243	+1.39%	12,700	-	+2.47%	-	-
06/26	1,215	1,228	1,200	1,226	+0.49%	23,100	-	+1.57%	-	-
06/25	1,226	1,240	1,210	1,220	0%	9,200	-	+1.67%	-	-
06/24	1,247	1,291	1,209	1,220	-1.21%	24,900	-	+2.43%	-	-
06/23	1,201	1,239	1,195	1,235	+2.83%	17,000	-	+4.4%	-	-
06/22	1,187	1,233	1,187	1,201	+1.26%	24,900	-	+2.3%	-	-
06/19	1,209	1,221	1,174	1,186	-1.66%	22,900	-	+1.54%	-	-
06/18	1,171	1,213	1,166	1,206	+2.9%	23,900	-	+3.88%	-	-
06/17	1,179	1,210	1,167	1,172	-1.1%	17,700	-	+1.65%	-	-
06/16	1,207	1,210	1,174	1,185	-1.82%	16,700	-	+3.31%	-	-
06/15	1,218	1,233	1,194	1,207	-1.31%	18,400	-	+5.97%	-	-
06/12	1,212	1,223	1,154	1,223	-0.08%	32,800	-	+8.23%	-	-
06/11	1,234	1,242	1,198	1,224	-0.57%	13,200	-	+9.19%	-	-
06/10	1,214	1,231	1,198	1,231	+1.4%	10,900	-	+10.9%	-	-
06/09	1,197	1,217	1,174	1,214	+1.42%	17,900	-	+10.56%	-	-
06/08	1,184	1,207	1,167	1,197	+0.67%	29,400	-	+10.12%	-	-
06/05	1,163	1,240	1,150	1,189	+2.24%	39,500	-	+10.5%	-	-
06/04	1,285	1,285	1,161	1,163	-10.47%	62,000	-	+9.1%	-	-
06/03	1,281	1,319	1,276	1,299	+1.64%	52,600	-	+23.13%	-	-
06/02	1,229	1,294	1,181	1,278	+3.99%	74,100	-	+23%	-	-
06/01	1,320	1,329	1,225	1,229	-3.83%	80,000	-	+19.79%	-	-
05/29	1,240	1,285	1,232	1,278	+5.62%	89,300	-	+25.91%	-	-
05/28	1,187	1,210	1,157	1,210	+4.58%	60,200	-	+21%	-	-
05/27	1,138	1,160	1,130	1,157	+1.67%	47,900	-	+17.11%	-	-
05/26	1,084	1,147	1,081	1,138	+5.27%	86,700	-	+16.36%	-	-
05/25	1,048	1,081	1,023	1,081	+3.15%	59,500	-	+11.67%	-	-
05/22	999	1,054	995	1,048	+4.9%	52,400	-	+9.17%	-	-
05/21	1,014	1,014	993	999	-1.48%	30,700	-	+4.83%	-	-
05/20	1,042	1,042	999	1,014	-0.98%	33,100	-	+6.96%	-	-
05/19	1,050	1,052	1,021	1,024	-1.16%	46,400	-	+8.59%	-	-
05/18	1,043	1,043	1,015	1,036	+0.39%	34,900	-	+10.57%	-	-
05/15	1,010	1,033	995	1,032	+3.72%	34,600	-	+10.85%	-	-
05/14	1,055	1,060	990	995	-3.96%	57,700	-	+7.57%	-	-
05/13	1,003	1,045	998	1,036	+6.04%	90,200	-	+12.61%	-	-
05/12	988	1,001	977	977	+0.41%	44,300	-	+6.89%	-	-
05/11	1,002	1,009	971	973	-2.6%	124,600	-	+6.92%	-	-
05/08	941	1,008	941	999	+6.16%	53,500	-	+10.39%	-	-
05/07	951	962	938	941	-0.42%	38,000	-	+4.67%	-	-
05/01	934	946	929	945	+1.29%	29,000	-	+5.59%	-	-
04/30	934	935	911	933	+0.32%	43,800	-	+4.83%	-	-
04/28	925	930	910	930	+0.43%	14,900	-	+4.97%	-	-
04/27	918	934	906	926	+2.21%	20,200	-	+4.99%	-	-
04/24	905	920	894	906	+0.55%	21,100	-	+3.31%	-	-
04/23	961	961	892	901	-4.76%	60,700	-	+3.21%	-	-
04/22	966	980	940	946	-0.73%	47,900	-	+8.74%	-	-
04/21	908	953	908	953	+4.96%	58,100	-	+10.17%	-	-
04/20	908	918	896	908	0%	15,900	-	+5.58%	-	-

サイプレスHD（428A）の時価総額の推移

2026/04/20～2026/09/14

株価＆時価総額の推移

開示資料

決算

株式

チャート