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	1,661	1,675	1,661	1,675	+1.21%	700	-	+3.33%	-	-
09/17	1,655	1,658	1,655	1,655	+0.06%	1,600	-	+2.22%	-	-
09/16	1,675	1,675	1,654	1,654	-0.06%	1,600	-	+2.29%	-	-
09/15	1,637	1,675	1,637	1,655	+0.85%	700	-	+2.48%	-	-
09/14	1,632	1,641	1,632	1,641	+1.3%	400	-	+1.74%	-	-
09/11	1,636	1,649	1,616	1,620	-1.88%	2,200	-	+0.5%	-	-
09/10	1,651	1,655	1,650	1,651	-0.72%	1,600	-	+2.48%	-	-
09/09	1,695	1,695	1,663	1,663	-1.01%	1,300	-	+3.42%	-	-
09/08	1,679	1,680	1,650	1,680	+0.06%	800	-	+4.67%	-	-
09/07	1,680	1,689	1,650	1,679	+0.36%	3,900	-	+5%	-	-
09/04	1,644	1,673	1,644	1,673	+2.32%	1,600	-	+4.96%	-	-
09/03	1,641	1,670	1,632	1,635	-0.61%	7,600	-	+2.83%	-	-
09/02	1,647	1,647	1,624	1,645	+0.61%	3,800	-	+3.59%	-	-
09/01	1,622	1,635	1,608	1,635	+0.8%	3,200	-	+3.09%	-	-
08/31	1,606	1,622	1,606	1,622	+1.12%	1,400	-	+2.4%	-	-
08/28	1,623	1,623	1,592	1,604	-0.06%	2,900	-	+1.26%	-	-
08/27	1,592	1,616	1,592	1,605	+0.94%	2,500	-	+1.26%	-	-
08/26	1,586	1,590	1,586	1,590	+0.63%	500	-	+0.25%	-	-
08/25	1,588	1,600	1,554	1,580	-0.63%	3,100	-	-0.44%	-	-
08/24	1,594	1,594	1,539	1,590	-0.5%	2,300	-	+0.13%	-	-
08/21	1,584	1,598	1,561	1,598	+0.76%	2,300	-	+0.63%	-	-
08/20	1,574	1,600	1,560	1,586	+2.99%	1,600	-	-0.25%	-	-
08/19	1,532	1,540	1,523	1,540	+0.65%	2,600	-	-3.21%	-	-
08/18	1,563	1,575	1,530	1,530	+0.33%	2,600	-	-3.89%	-	-
08/17	1,499	1,546	1,499	1,525	-5.81%	9,500	-	-4.27%	-	-
08/14	1,602	1,620	1,602	1,619	+0.25%	4,100	-	+1.57%	-	-
08/13	1,617	1,626	1,600	1,615	+1.38%	4,200	-	+1.51%	-	-
08/12	1,600	1,610	1,580	1,593	-0.44%	2,500	-	+0.38%	-	-
08/10	1,630	1,630	1,523	1,600	-1.84%	3,200	-	+1.01%	-	-
08/07	1,600	1,635	1,580	1,630	+3.16%	4,600	-	+3.23%	-	-
08/06	1,571	1,580	1,571	1,580	-0.63%	300	-	+0.45%	-	-
08/05	1,580	1,640	1,580	1,590	+0.63%	9,400	-	+1.34%	-	-
08/04	1,620	1,620	1,528	1,580	+2.6%	2,600	-	+1.02%	-	-
08/03	1,551	1,551	1,505	1,540	-0.71%	900	-	-1.22%	-	-
07/31	1,570	1,570	1,550	1,551	-1.34%	3,600	-	-0.26%	-	-
07/30	1,592	1,598	1,566	1,572	-0.44%	2,200	-	+1.35%	-	-
07/29	1,590	1,590	1,579	1,579	-1.31%	4,500	-	+2.2%	-	-
07/28	1,593	1,600	1,578	1,600	+0.44%	9,500	-	+3.9%	-	-
07/27	1,593	1,599	1,593	1,593	-0.99%	1,200	-	+3.85%	-	-
07/24	1,600	1,648	1,600	1,609	-1.89%	2,200	-	+5.3%	-	-
07/23	1,645	1,645	1,640	1,640	+1.23%	400	-	+7.82%	-	-
07/22	1,620	1,620	1,620	1,620	0%	100	-	+7.07%	-	-
07/21	1,630	1,640	1,590	1,620	+1.31%	2,400	-	+7.5%	-	-
07/17	1,588	1,599	1,580	1,599	+0.69%	2,100	-	+6.67%	-	-
07/16	1,652	1,656	1,588	1,588	-4.28%	3,300	-	+6.43%	-	-
07/15	1,621	1,662	1,620	1,659	+3.04%	2,000	-	+11.79%	-	-
07/14	1,584	1,650	1,540	1,610	+2.88%	23,900	-	+9.15%	-	-
07/13	1,547	1,576	1,547	1,565	+1.16%	4,300	-	+6.61%	-	-
07/10	1,545	1,587	1,513	1,547	+0.13%	10,400	-	+5.81%	-	-
07/09	1,546	1,554	1,520	1,545	+0.19%	4,000	-	+6.04%	-	-
07/08	1,542	1,542	1,541	1,542	+1.11%	400	-	+6.2%	-	-
07/07	1,532	1,550	1,525	1,525	+0.99%	800	-	+5.32%	-	-
07/06	1,507	1,520	1,491	1,510	+2.17%	1,600	-	+4.57%	-	-
07/03	1,486	1,500	1,456	1,478	-0.47%	3,400	-	+2.64%	-	-
07/02	1,457	1,485	1,455	1,485	+0.41%	2,900	-	+3.27%	-	-
07/01	1,439	1,479	1,439	1,479	+0.68%	1,100	-	+2.99%	-	-
06/30	1,457	1,470	1,441	1,469	+2.16%	1,900	-	+2.44%	-	-
06/29	1,467	1,467	1,434	1,438	-0.48%	1,000	-	+0.28%	-	-
06/26	1,444	1,449	1,430	1,445	-0.34%	1,900	-	+0.63%	-	-
06/25	1,430	1,460	1,421	1,450	+1.19%	4,800	-	+0.83%	-	-
06/24	1,420	1,450	1,420	1,433	-1.17%	1,000	-	-0.69%	-	-
06/23	1,420	1,450	1,420	1,450	+0.14%	2,400	-	+0.21%	-	-
06/22	1,415	1,450	1,415	1,448	+0.63%	4,500	-	-0.34%	-	-
06/19	1,444	1,462	1,430	1,439	-0.35%	3,000	-	-1.3%	-	-
06/18	1,463	1,463	1,420	1,444	0%	1,900	-	-1.57%	-	-
06/17	1,466	1,468	1,430	1,444	-1.3%	2,900	-	-2.17%	-	-
06/16	1,418	1,467	1,402	1,463	+3.39%	4,000	-	-1.68%	-	-
06/15	1,420	1,425	1,392	1,415	-0.35%	4,000	-	-5.48%	-	-
06/12	1,402	1,420	1,390	1,420	+1.28%	3,800	-	-5.9%	-	-
06/11	1,412	1,430	1,402	1,402	-1.96%	7,700	-	-7.64%	-	-
06/10	1,446	1,467	1,430	1,430	+0.35%	3,700	-	-6.41%	-	-
06/09	1,450	1,451	1,424	1,425	+0.28%	2,000	-	-7.23%	-	-
06/08	1,427	1,440	1,421	1,421	-0.63%	5,100	-	-8.14%	-	-
06/05	1,424	1,467	1,424	1,430	+0.42%	1,900	-	-8.33%	-	-
06/04	1,416	1,424	1,416	1,424	0%	1,800	-	-9.36%	-	-
06/03	1,432	1,432	1,424	1,424	-0.7%	2,800	-	-10.04%	-	-
06/02	1,434	1,435	1,414	1,434	+1.41%	4,300	-	-10.09%	-	-
06/01	1,422	1,482	1,414	1,414	-0.56%	10,300	-	-12.01%	-	-
05/29	1,430	1,496	1,420	1,422	-0.49%	19,900	-	-12.22%	-	-
05/28	1,422	1,498	1,422	1,429	-0.07%	12,000	-	-12.55%	-	-
05/27	1,442	1,465	1,423	1,430	-2.85%	12,700	-	-13.28%	-	-
05/26	1,470	1,490	1,465	1,472	-1.08%	700	-	-11.54%	-	-
05/25	1,542	1,542	1,462	1,488	-0.93%	15,500	-	-11.16%	-	-
05/22	1,518	1,530	1,494	1,502	-3.96%	15,600	-	-10.81%	-	-
05/21	1,550	1,565	1,536	1,564	+1.16%	1,900	-	-7.51%	-	-
05/20	1,580	1,580	1,510	1,546	-2.64%	20,600	-	-8.84%	-	-
05/19	1,590	1,601	1,555	1,588	-0.13%	6,700	-	-6.64%	-	-
05/18	1,585	1,607	1,556	1,590	-4.5%	28,200	-	-6.64%	-	-
05/15	1,665	1,691	1,665	1,665	0%	1,900	-	-2.35%	-	-
05/14	1,700	1,700	1,658	1,665	-3.48%	2,300	-	-2.29%	-	-
05/13	1,708	1,725	1,702	1,725	+1%	1,400	-	+1.23%	-	-
05/12	1,690	1,708	1,690	1,708	+0.47%	400	-	+0.41%	-	-
05/11	1,651	1,700	1,651	1,700	+3.03%	2,100	-	+0.12%	-	-
05/08	1,647	1,650	1,647	1,650	+0.24%	4,000	-	-2.6%	-	-
05/07	1,675	1,688	1,646	1,646	+0.3%	8,400	-	-2.78%	-	-
05/01	1,701	1,719	1,641	1,641	-3.92%	2,200	-	-3.01%	-	-
04/30	1,708	1,708	1,708	1,708	-0.87%	100	-	+1.01%	-	-
04/28	1,690	1,723	1,690	1,723	+0.82%	600	-	+2.07%	-	-
04/27	1,683	1,734	1,683	1,709	-0.81%	2,700	-	+1.48%	-	-
04/24	1,729	1,729	1,680	1,723	-0.35%	4,900	-	+2.5%	-	-

辻・本郷ITコンサルティング（476A）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