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
09/18	1,213	1,328	1,180	1,305	+10.31%	94,200	-	+21.51%	-	-
09/17	1,241	1,270	1,176	1,183	-4.6%	87,500	-	+11.5%	-	-
09/16	1,192	1,284	1,173	1,240	+4.2%	94,300	-	+17.76%	-	-
09/15	1,230	1,231	1,080	1,190	+4.39%	196,600	-	+14.2%	-	-
09/14	1,140	1,140	1,140	1,140	+15.15%	3,300	-	+10.57%	-	-
09/11	985	1,000	970	990	+0.51%	25,200	-	-3.23%	-	-
09/10	1,010	1,012	981	985	-2.67%	15,000	-	-3.43%	-	-
09/09	1,035	1,036	1,012	1,012	-1.27%	18,900	-	-0.59%	-	-
09/08	1,020	1,060	1,020	1,025	-0.19%	25,000	-	+0.99%	-	-
09/07	1,031	1,031	1,010	1,027	+0.69%	12,200	-	+1.58%	-	-
09/04	1,016	1,030	991	1,020	+0.39%	23,900	-	+1.39%	-	-
09/03	1,042	1,062	1,010	1,016	-2.4%	33,800	-	+1.5%	-	-
09/02	1,070	1,080	1,030	1,041	-2.71%	15,200	-	+4.41%	-	-
09/01	1,066	1,077	1,059	1,070	+0.28%	7,100	-	+7.97%	-	-
08/31	1,039	1,087	1,025	1,067	+2.6%	7,800	-	+8.43%	-	-
08/28	1,062	1,062	1,024	1,040	+0.78%	16,600	-	+6.56%	-	-
08/27	1,022	1,040	1,018	1,032	+1.67%	5,800	-	+6.39%	-	-
08/26	1,022	1,051	1,012	1,015	-1.26%	8,200	-	+5.29%	-	-
08/25	1,096	1,096	1,025	1,028	-6.63%	44,100	-	+7.08%	-	-
08/24	1,062	1,115	1,062	1,101	+3.09%	19,200	-	+15.29%	-	-
08/21	1,089	1,100	1,060	1,068	-2.02%	16,200	-	+12.66%	-	-
08/20	1,100	1,100	1,043	1,090	+0.18%	33,200	-	+15.59%	-	-
08/19	1,022	1,088	1,022	1,088	+6.15%	33,900	-	+16.12%	-	-
08/18	1,044	1,044	1,012	1,025	-1.82%	19,700	-	+10.22%	-	-
08/17	1,049	1,079	1,019	1,044	+4.4%	42,400	-	+12.74%	-	-
08/14	970	1,010	968	1,000	+4.17%	36,200	-	+8.7%	-	-
08/13	965	966	954	960	-0.52%	5,900	-	+4.8%	-	-
08/12	937	965	925	965	+3.54%	20,100	-	+5.7%	-	-
08/10	926	937	921	932	+0.76%	8,300	-	+2.53%	-	-
08/07	933	933	925	925	-1.07%	3,500	-	+1.98%	-	-
08/06	943	943	930	935	+0.43%	1,400	-	+3.43%	-	-
08/05	926	948	926	931	-0.96%	4,600	-	+3.44%	-	-
08/04	905	950	905	940	+2.84%	6,800	-	+4.68%	-	-
08/03	901	914	885	914	+1.11%	5,100	-	+1.56%	-	-
07/31	900	915	895	904	+0.11%	6,800	-	+0.44%	-	-
07/30	900	907	891	903	+0.22%	4,100	-	+0.11%	-	-
07/29	901	909	882	901	+1.24%	7,700	-	-0.22%	-	-
07/28	900	900	882	890	-0.56%	1,500	-	-1.33%	-	-
07/27	867	898	866	895	+1.7%	13,900	-	-0.56%	-	-
07/24	870	884	869	880	-0.56%	12,100	-	-1.9%	-	-
07/23	882	912	880	885	-0.56%	14,800	-	-1.23%	-	-
07/22	900	908	887	890	-1.22%	5,100	-	-0.34%	-	-
07/21	899	913	896	901	+0.22%	5,500	-	+1.35%	-	-
07/17	917	917	869	899	-3.54%	29,100	-	+1.24%	-	-
07/16	938	938	900	932	-2.1%	13,300	-	+5.79%	-	-
07/15	949	955	924	952	+1.38%	12,900	-	+8.3%	-	-
07/14	921	940	901	939	+2.96%	8,300	-	+7.93%	-	-
07/13	928	928	898	912	-0.11%	9,400	-	+6.29%	-	-
07/10	905	939	899	913	+1%	26,500	-	+7.92%	-	-
07/09	892	904	856	904	+0.89%	21,100	-	+8.39%	-	-
07/08	883	918	883	896	+1.47%	14,800	-	+9%	-	-
07/07	877	890	867	883	+0.68%	8,200	-	+8.61%	-	-
07/06	881	898	872	877	0%	7,900	-	+9.08%	-	-
07/03	851	877	835	877	+3.06%	14,300	-	+10.45%	-	-
07/02	830	859	830	851	+2.65%	21,300	-	+8.55%	-	-
07/01	913	917	820	829	-6.12%	28,400	-	+7.24%	-	-
06/30	999	999	882	883	-10.99%	52,600	-	+15.88%	-	-
06/29	930	994	930	992	+8.42%	36,500	-	+32.44%	-	-
06/26	935	948	882	915	-2.97%	28,700	-	+25%	-	-
06/25	953	958	888	943	-0.11%	36,200	-	+31.15%	-	-
06/24	857	945	857	944	+10.15%	38,900	-	+33.9%	-	-
06/23	850	878	834	857	+0.94%	20,900	-	+24.02%	-	-
06/22	840	852	769	849	+2.29%	44,100	-	+24.67%	-	-
06/19	839	843	810	830	-2.01%	13,500	-	+23.51%	-	-
06/18	805	851	792	847	+4.05%	39,200	-	+27.56%	-	-
06/17	756	820	744	814	+4.63%	59,400	-	+24.27%	-	-
06/16	870	945	778	778	-12.09%	179,800	-	+19.88%	-	-
06/15	788	885	733	885	+20.41%	223,400	-	+37%	-	-
06/12	832	860	735	735	-16.19%	216,500	-	+15.2%	-	-
06/11	877	877	877	877	+20.63%	7,200	-	+38.11%	-	-
06/10	618	727	615	727	+15.95%	27,200	-	+15.95%	-	-
06/09	609	632	609	627	+1.29%	5,100	-	+0.32%	-	-
06/08	593	640	585	619	+0.98%	8,100	-	-0.96%	-	-
06/05	592	636	582	613	+0.16%	9,000	-	-2.39%	-	-
06/04	647	647	612	612	-6.28%	5,700	-	-2.7%	-	-
06/03	649	659	629	653	-1.21%	9,600	-	+3.32%	-	-
06/02	609	661	609	661	+3.44%	11,000	-	+4.59%	-	-
06/01	649	660	616	639	+4.93%	13,000	-	+0.95%	-	-
05/29	583	615	583	609	+4.46%	12,500	-	-4.25%	-	-
05/28	562	587	561	583	+4.11%	10,600	-	-9.19%	-	-
05/27	566	577	555	560	-1.41%	8,500	-	-13.71%	-	-
05/26	574	578	566	568	+0.71%	8,100	-	-13.68%	-	-
05/25	581	581	558	564	-3.26%	25,500	-	-15.44%	-	-
05/22	593	597	580	583	-2.02%	17,900	-	-13.5%	-	-
05/21	592	605	590	595	-0.67%	10,000	-	-12.5%	-	-
05/20	610	610	590	599	-1.8%	8,000	-	-12.55%	-	-
05/19	602	616	600	610	+0.33%	11,700	-	-11.59%	-	-
05/18	614	630	600	608	-2.56%	24,400	-	-12.39%	-	-
05/15	623	648	608	624	-1.42%	54,200	-	-10.73%	-	-
05/14	679	679	630	633	-5.38%	50,000	-	-9.83%	-	-
05/13	666	686	661	669	-2.48%	5,000	-	-4.97%	-	-
05/12	687	692	668	686	-0.29%	3,700	-	-2.56%	-	-
05/11	679	702	670	688	+2.84%	10,700	-	-2.13%	-	-
05/08	657	677	657	669	+0.3%	8,700	-	-4.56%	-	-
05/07	676	676	645	667	-1.33%	18,400	-	-4.85%	-	-
05/01	649	676	638	676	+4.16%	5,100	-	-3.57%	-	-
04/30	665	665	637	649	-3.28%	15,300	-	-7.42%	-	-
04/28	661	678	660	671	+2.76%	8,900	-	-4.55%	-	-
04/27	681	681	648	653	-3.55%	24,500	-	-7.38%	-	-
04/24	665	680	665	677	+1.96%	8,200	-	-4.24%	-	-

BRANU（460A）の株価チャート

株価

9/18

乖離率

2026/04/24～2026/09/18

株価推移

開示資料

決算

株式

チャート