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	433	441	428	437	+0.92%	22,300	-	+15%	-	-
09/24	421	456	419	433	+0.93%	146,000	-	+15.47%	-	-
09/18	440	489	417	429	-0.69%	376,500	-	+15.95%	-	-
09/17	395	435	395	432	+8%	124,000	-	+18.36%	-	-
09/16	400	408	388	400	-0.99%	83,700	-	+11.11%	-	-
09/15	415	417	397	404	-4.27%	94,900	-	+13.48%	-	-
09/14	416	451	396	422	+3.18%	355,000	-	+19.89%	-	-
09/11	426	506	408	409	-6.19%	690,900	-	+17.87%	-	-
09/10	454	477	426	436	-5.63%	309,300	-	+26.74%	-	-
09/09	397	462	390	462	+20.94%	556,600	-	+36.28%	-	-
09/08	389	392	380	382	-1.8%	52,900	-	+14.71%	-	-
09/07	400	431	383	389	-4.66%	165,400	-	+17.52%	-	-
09/04	506	506	391	408	-5.99%	733,900	-	+24.39%	-	-
09/03	353	434	350	434	+22.6%	381,200	-	+33.54%	-	-
09/02	342	367	327	354	+2.31%	83,300	-	+10.28%	-	-
09/01	377	377	335	346	-8.22%	164,600	-	+8.46%	-	-
08/31	401	410	361	377	-4.07%	383,300	-	+18.55%	-	-
08/28	321	393	321	393	+25.56%	755,100	-	+24.76%	-	-
08/27	338	342	310	313	-9.54%	153,800	-	+0.64%	-	-
08/26	310	376	310	346	+15.33%	455,200	-	+11.25%	-	-
08/25	295	304	295	300	+2.04%	4,800	-	-3.23%	-	-
08/24	300	304	293	294	-2%	4,400	-	-5.16%	-	-
08/21	304	314	295	300	-1.32%	9,200	-	-3.54%	-	-
08/20	303	306	296	304	+2.7%	3,800	-	-2.56%	-	-
08/19	303	304	295	296	-2.63%	3,400	-	-5.13%	-	-
08/18	316	320	302	304	-3.8%	9,900	-	-2.88%	-	-
08/17	308	318	303	316	+4.64%	3,200	-	+0.96%	-	-
08/14	300	316	300	302	+0.67%	2,400	-	-3.51%	-	-
08/13	295	300	295	300	-0.99%	9,600	-	-4.15%	-	-
08/12	305	306	300	303	-0.66%	4,500	-	-3.5%	-	-
08/10	307	307	300	305	-1.29%	2,700	-	-2.87%	-	-
08/07	311	315	299	309	-1.9%	7,500	-	-1.59%	-	-
08/06	317	317	310	315	-0.94%	1,400	-	+0.64%	-	-
08/05	321	321	318	318	-2.45%	2,000	-	+1.6%	-	-
08/04	312	327	312	326	+4.49%	900	-	+4.49%	-	-
08/03	320	329	312	312	-4.29%	2,400	-	+0.32%	-	-
07/31	333	334	310	326	-2.4%	8,800	-	+4.82%	-	-
07/30	326	340	326	334	+4.38%	28,500	-	+7.74%	-	-
07/29	325	325	318	320	-1.54%	4,400	-	+3.56%	-	-
07/28	300	327	299	325	+7.97%	4,300	-	+5.86%	-	-
07/27	301	307	300	301	-1.31%	5,200	-	-1.95%	-	-
07/24	306	315	305	305	-0.65%	1,700	-	-0.65%	-	-
07/23	309	309	307	307	-0.65%	2,300	-	0%	-	-
07/22	314	314	309	309	-2.83%	900	-	+0.98%	-	-
07/21	308	318	308	318	+2.25%	2,700	-	+3.92%	-	-
07/17	313	313	302	311	-2.2%	1,200	-	+1.97%	-	-
07/16	316	318	315	318	0%	6,400	-	+4.61%	-	-
07/15	310	318	309	318	+2.58%	5,700	-	+4.95%	-	-
07/14	306	312	300	310	+0.65%	4,300	-	+2.31%	-	-
07/13	311	318	289	308	-3.45%	12,300	-	+1.65%	-	-
07/10	311	320	306	319	+2.9%	11,100	-	+5.63%	-	-
07/09	308	310	308	310	+0.65%	2,300	-	+2.99%	-	-
07/08	308	308	308	308	0%	600	-	+2.33%	-	-
07/07	308	308	302	308	+0.33%	3,900	-	+2.33%	-	-
07/06	299	307	299	307	+1.32%	1,300	-	+1.99%	-	-
07/03	292	307	292	303	+2.02%	4,900	-	+0.66%	-	-
07/02	304	317	297	297	-2.3%	8,900	-	-1.33%	-	-
07/01	300	307	300	304	+1.33%	2,100	-	+0.66%	-	-
06/30	300	300	300	300	0%	300	-	-0.66%	-	-
06/29	300	307	299	300	-2.28%	1,200	-	-0.99%	-	-
06/26	299	307	293	307	0%	3,100	-	+1.32%	-	-
06/25	295	307	295	307	+4.42%	3,400	-	+0.99%	-	-
06/24	293	302	293	294	+0.34%	1,600	-	-3.61%	-	-
06/23	300	306	290	293	-3.3%	5,700	-	-4.25%	-	-
06/22	302	303	290	303	+0.33%	3,000	-	-0.98%	-	-
06/19	303	304	300	302	-1.95%	4,100	-	-1.31%	-	-
06/18	292	308	292	308	+5.12%	9,000	-	+0.65%	-	-
06/17	296	302	290	293	-1.01%	9,100	-	-4.25%	-	-
06/16	300	300	293	296	-1.66%	3,000	-	-3.58%	-	-
06/15	293	308	293	301	+2.73%	1,700	-	-1.95%	-	-
06/12	295	298	291	293	-1.35%	4,100	-	-4.87%	-	-
06/11	296	302	293	297	-2.3%	7,400	-	-3.88%	-	-
06/10	309	309	302	304	+0.33%	1,700	-	-1.94%	-	-
06/09	299	303	295	303	+1.68%	4,400	-	-2.57%	-	-
06/08	304	304	296	298	-1%	2,000	-	-4.49%	-	-
06/05	300	301	300	301	-1.31%	1,500	-	-3.83%	-	-
06/04	306	309	296	305	-0.97%	8,800	-	-2.56%	-	-
06/03	301	308	300	308	+2.33%	7,700	-	-1.91%	-	-
06/02	302	302	301	301	-1.31%	200	-	-4.44%	-	-
06/01	318	318	304	305	-2.24%	8,200	-	-3.48%	-	-
05/29	315	320	304	312	+0.32%	9,200	-	-1.89%	-	-
05/28	311	315	307	311	0%	4,400	-	-2.2%	-	-
05/27	306	316	306	311	-0.32%	11,600	-	-2.51%	-	-
05/26	313	318	307	312	-0.32%	17,000	-	-2.5%	-	-
05/25	329	329	305	313	-1.26%	22,000	-	-2.8%	-	-
05/22	328	328	312	317	-4.52%	31,800	-	-1.55%	-	-
05/21	342	345	300	332	-0.6%	138,000	-	+2.79%	-	-
05/20	301	355	301	334	+17.19%	389,700	-	+3.09%	-	-
05/19	298	301	271	285	-4.36%	26,500	-	-12.04%	-	-
05/18	303	311	298	298	-3.25%	8,200	-	-8.87%	-	-
05/15	308	309	300	308	0%	6,600	-	-6.38%	-	-
05/14	313	313	308	308	-1.6%	6,300	-	-6.95%	-	-
05/13	318	318	313	313	-0.95%	600	-	-5.72%	-	-
05/12	314	316	310	316	-0.63%	4,900	-	-5.39%	-	-
05/11	320	320	313	318	+0.32%	1,300	-	-5.07%	-	-
05/08	311	317	311	317	0%	3,900	-	-5.37%	-	-
05/07	320	320	310	317	-1.86%	7,300	-	-5.65%	-	-
05/01	315	324	315	323	-0.92%	1,700	-	-4.44%	-	-
04/30	327	327	312	326	-0.61%	2,300	-	-3.83%	-	-
04/28	315	328	315	328	+4.13%	9,700	-	-3.53%	-	-

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
2022年 8月期	2,310 9/8	635 2/24	12,571,100 9/3	128億6864万	37億3123万	39億2820万 8/31
2023年 8月期	848 3/10	479 12/28	747,900 10/26	50億5305万	28億5426万	30億8016万 8/31
2024年 8月期	600 1/22	279 8/7	1,545,300 6/7	35億8420万	16億6665万	21億7735万 8/30
2025年 8月期	624 8/22	265 4/7	1,318,100 1/14	38億407万	15億8683万	36億379万 8/29
最新	437 2026/9/25		22,300	26億8642万

モビルス（4370）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