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
09/11	275	275	258	265	-6.03%	336,700	63億1179万	-3.28%	-	1.45
09/10	273	284	270	282	+2.92%	124,900	67億1670万	+3.68%	-	1.54
09/09	276	279	269	274	-1.08%	226,800	65億2615万	+1.48%	-	1.49
09/08	282	289	277	277	-4.15%	180,500	65億9761万	+3.36%	-	1.51
09/07	286	291	278	289	+1.05%	247,200	68億8343万	+8.65%	-	1.58
09/04	291	297	283	286	+0.7%	420,900	68億1197万	+8.33%	-	1.56
09/03	281	299	275	284	+1.79%	757,200	67億6434万	+8.81%	-	1.55
09/02	299	299	275	279	-8.52%	973,600	66億4525万	+8.14%	-	1.52
09/01	339	373	303	305	-8.41%	2,163,300	72億6452万	+19.14%	-	1.66
08/31	357	361	333	333	-10.72%	889,900	79億3142万	+31.62%	-	1.82
08/28	409	425	358	373	-1.06%	4,744,300	88億8415万	+49.8%	-	2.03
08/27	290	377	288	377	+26.94%	6,106,500	89億7942万	+55.14%	-	2.06
08/26	323	330	290	297	-12.39%	2,288,500	70億7397万	+24.79%	-	1.62
08/25	361	361	311	339	+20.64%	11,480,000	80億7433万	+44.26%	-	1.85
08/24	239	317	239	281	+18.57%	5,454,200	66億9288万	+21.65%	-	1.53
08/21	238	243	231	237	+3.95%	126,700	56億4488万	+3.49%	-	1.29
08/20	227	234	226	228	+0.88%	46,800	54億3052万	-0.87%	-	1.24
08/19	229	229	225	226	-1.74%	45,300	53億8289万	-2.16%	-	1.23
08/18	235	240	229	230	-1.71%	68,200	54億7816万	-0.86%	-	1.25
08/17	239	239	232	234	-3.7%	99,700	55億7343万	+0.43%	-	1.28
08/14	242	249	237	243	+1.25%	102,500	57億8779万	+4.29%	-	1.33
08/13	234	245	231	240	+3.45%	132,900	57億1634万	+2.56%	-	1.31
08/12	225	235	223	232	+4.04%	147,000	55億2579万	-0.85%	-	1.27
08/10	223	228	220	223	+0.45%	74,300	53億1143万	-5.11%	-	1.22
08/07	221	225	216	222	+0.91%	66,200	52億8761万	-5.93%	-	1.21
08/06	224	226	216	220	-0.9%	64,100	52億3998万	-7.17%	-	1.2
08/05	228	229	220	222	-2.63%	50,100	52億8761万	-6.72%	-	1.21
08/04	230	233	224	228	-1.3%	56,400	54億3052万	-4.6%	-	1.24
08/03	224	231	216	231	+4.05%	95,200	55億198万	-3.35%	-	1.26
07/31	222	227	218	222	-0.45%	80,200	52億8761万	-6.72%	-	1.21
07/30	213	232	207	223	+4.69%	175,300	53億1143万	-6.69%	-	1.21
07/29	215	216	202	213	-0.47%	279,500	50億7325万	-10.88%	-	1.16
07/28	230	232	212	214	-7.76%	225,400	50億9707万	-10.46%	-	1.16
07/27	232	239	231	232	-0.43%	43,100	55億2579万	-3.73%	-	1.26
07/24	238	238	228	233	-2.92%	130,400	55億4961万	-3.72%	-	1.27
07/23	232	241	232	240	+2.56%	49,500	57億1634万	-1.23%	-	1.31
07/22	236	240	230	234	-0.85%	107,700	55億7343万	-4.1%	-	1.27
07/21	234	243	234	236	+2.61%	74,100	56億2107万	-4.07%	-	1.28
07/17	239	241	227	230	-3.77%	133,000	54億7816万	-7.63%	-	1.25
07/16	256	264	238	239	-6.64%	272,400	56億9252万	-6.64%	-	1.3
07/15	245	262	243	256	+4.49%	112,000	60億9743万	-2.29%	-	1.39
07/14	243	248	243	245	-0.41%	54,200	58億3543万	-8.92%	-	1.33
07/13	257	262	245	246	-3.91%	161,100	58億5925万	-10.87%	-	1.34
07/10	255	263	253	256	+0.79%	71,000	60億9743万	-9.54%	-	1.39
07/09	255	255	242	254	+1.2%	73,000	60億4979万	-12.71%	-	1.38
07/08	258	259	248	251	-0.4%	94,400	59億7834万	-15.49%	-	1.37
07/07	261	264	250	252	-3.45%	82,500	60億216万	-16.83%	-	1.37
07/06	253	271	250	261	+4.82%	204,500	62億1652万	-16.08%	-	1.42
07/03	242	250	237	249	+1.22%	148,900	59億3070万	-21.94%	-	1.35
07/02	235	258	233	246	+6.96%	232,300	58億5925万	-25%	-	1.34
07/01	246	246	230	230	-6.88%	164,800	54億7816万	-32.15%	-	1.25
06/30	227	256	227	247	+8.81%	401,500	58億8307万	-29.43%	-	1.34
06/29	218	230	216	227	+2.25%	266,000	54億670万	-37.29%	-	1.24
06/26	225	226	220	222	-2.2%	197,900	52億8761万	-40.64%	-	1.21
06/25	227	229	221	227	+0.89%	161,400	54億670万	-41.34%	-	1.24
06/24	230	230	220	225	-3.43%	289,900	53億5907万	-43.61%	-	1.22
06/23	255	257	232	233	-9.34%	292,900	55億4961万	-43.45%	-	1.27
06/22	246	258	239	257	+4.9%	300,000	61億2125万	-39.53%	-	1.4
06/19	250	265	235	245	-6.49%	527,500	58億3543万	-44.06%	-	1.33
06/18	252	268	238	262	+0.77%	878,900	62億4034万	-41.91%	-	1.43
06/17	273	276	256	260	-9.09%	503,600	61億9270万	-43.84%	-	1.41
06/16	290	296	279	286	-11.18%	1,039,000	68億1197万	-39.92%	-	1.56
06/15	321	340	321	322	-19.7%	2,092,800	76億6942万	-34.02%	-	1.75
06/12	408	408	390	401	-0.25%	393,900	95億5105万	-19.64%	-	2.18
06/11	417	424	400	402	-6.51%	300,000	95億7487万	-20.87%	-	2.19
06/10	412	431	397	430	+5.39%	269,500	102億4178万	-16.83%	-	2.34
06/09	427	436	400	408	-4.45%	322,600	97億1778万	-22.29%	-	2.22
06/08	436	442	416	427	-3.83%	326,200	101億7032万	-20.48%	-	2.32
06/05	419	462	419	444	+5.97%	656,800	105億7523万	-19.27%	-	2.42
06/04	400	458	390	419	+3.46%	752,200	99億7978万	-25.58%	-	2.28
06/03	404	424	403	405	-9.6%	716,700	96億4633万	-29.69%	-	2.2
06/02	438	453	422	448	-0.44%	209,500	106億7050万	-24.2%	-	2.44
06/01	487	488	421	450	-6.25%	409,100	107億1814万	-25.62%	-	2.45
05/29	516	522	479	480	-7.34%	158,400	114億3268万	-22.46%	-	2.61
05/28	516	525	500	518	+0.39%	79,400	123億3777万	-18.17%	-	2.82
05/27	525	526	511	516	-1.9%	112,900	122億9014万	-20.12%	-	2.81
05/26	539	542	516	526	-2.41%	125,800	125億2832万	-20.3%	-	2.86
05/25	566	578	527	539	-3.06%	154,200	128億3795万	-20.15%	-	2.93
05/22	514	568	511	556	+8.59%	260,500	132億4286万	-19.3%	-	3.03
05/21	545	549	499	512	-6.06%	277,700	121億9486万	-27.17%	-	2.79
05/20	565	571	539	545	-4.05%	211,600	129億8086万	-24.2%	-	2.97
05/19	575	594	566	568	-1.22%	64,900	135億2868万	-22.83%	-	3.09
05/18	594	597	573	575	-0.69%	148,500	136億9540万	-23.64%	-	3.13
05/15	551	594	551	579	+4.51%	275,000	137億9068万	-24.51%	-	3.15
05/14	578	580	548	554	-4.65%	249,400	131億9522万	-29.16%	-	3.01
05/13	578	600	563	581	-1.19%	261,000	138億3831万	-27.01%	-	3.16
05/12	607	607	569	588	-2.16%	430,400	140億504万	-27.32%	-	3.2
05/11	620	638	590	601	-3.69%	328,400	143億1467万	-26.97%	-	3.27
05/08	640	650	613	624	-2.5%	214,400	148億6249万	-25.18%	-	3.4
05/07	635	651	611	640	+2.4%	245,600	152億4358万	-24.35%	-	3.48
05/01	696	696	605	625	-9.81%	471,200	148億8631万	-27.16%	-	3.4
04/30	758	763	689	693	-9.06%	288,100	165億594万	-20.25%	-	3.51
04/28	760	785	740	762	0%	136,400	181億4939万	-13.21%	-	3.86
04/27	756	768	737	762	+0.93%	133,400	181億4939万	-13.7%	-	3.86
04/24	770	773	752	755	-1.82%	151,800	179億8266万	-15.07%	-	3.82
04/23	810	812	763	769	-4.94%	277,400	183億1611万	-14.17%	-	3.89
04/22	805	820	796	809	+0.5%	219,900	192億6884万	-10.51%	-	4.1
04/21	820	824	796	805	-1.59%	253,600	191億7357万	-11.25%	-	4.08
04/20	860	873	814	818	-4.44%	272,000	194億8320万	-10.01%	-	4.14
04/17	868	873	832	856	-1.15%	232,300	203億8829万	-6.45%	-	4.33

FUNDINNO（462A）の時価総額の推移

2026/04/17～2026/09/11

株価＆時価総額の推移

開示資料

決算

株式

チャート