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
09/15	1,980	2,049	1,956	1,999	+2.36%	99,300	-	+7.53%	-	-
09/14	1,891	1,959	1,862	1,953	+2.25%	54,900	-	+6.55%	-	-
09/11	1,905	1,922	1,855	1,910	-0.78%	49,200	-	+5.58%	-	-
09/10	1,886	1,949	1,822	1,925	+2.67%	61,600	-	+7.66%	-	-
09/09	1,921	1,954	1,875	1,875	-3.5%	79,200	-	+6.17%	-	-
09/08	1,917	1,953	1,909	1,943	+0.41%	27,800	-	+11.41%	-	-
09/07	1,986	1,986	1,932	1,935	-2.62%	46,400	-	+12.57%	-	-
09/04	1,891	1,989	1,878	1,987	+5.08%	59,700	-	+17.23%	-	-
09/03	1,842	1,918	1,840	1,891	+2.6%	48,900	-	+13.3%	-	-
09/02	1,850	1,880	1,813	1,843	-1.97%	49,400	-	+11.97%	-	-
09/01	1,971	1,979	1,870	1,880	-5.58%	73,400	-	+15.62%	-	-
08/31	2,009	2,035	1,970	1,991	-0.9%	67,800	-	+24.2%	-	-
08/28	1,955	2,009	1,931	2,009	+2.76%	42,600	-	+27.47%	-	-
08/27	1,898	1,960	1,890	1,955	+3%	61,900	-	+26.21%	-	-
08/26	1,959	1,971	1,887	1,898	-2.27%	45,400	-	+24.54%	-	-
08/25	1,998	2,020	1,901	1,942	-1.87%	67,500	-	+29.38%	-	-
08/24	1,900	1,988	1,877	1,979	+4.82%	82,100	-	+33.9%	-	-
08/21	1,939	1,956	1,844	1,888	-1.41%	116,300	-	+29.67%	-	-
08/20	1,713	1,928	1,709	1,915	+11.92%	154,000	-	+33.08%	-	-
08/19	1,717	1,737	1,652	1,711	-2.17%	58,400	-	+20.49%	-	-
08/18	1,706	1,755	1,700	1,749	+1.51%	83,500	-	+24.22%	-	-
08/17	1,735	1,766	1,660	1,723	-0.63%	161,700	-	+23.6%	-	-
08/14	1,590	1,737	1,590	1,734	+20.67%	361,400	-	+25.56%	-	-
08/13	1,409	1,456	1,400	1,437	+3.08%	76,700	-	+5.2%	-	-
08/12	1,358	1,408	1,357	1,394	+2.35%	31,000	-	+1.98%	-	-
08/10	1,343	1,389	1,343	1,362	+0.44%	31,400	-	-0.51%	-	-
08/07	1,371	1,372	1,330	1,356	-1.67%	24,900	-	-1.24%	-	-
08/06	1,375	1,383	1,359	1,379	+1.25%	14,100	-	+0.36%	-	-
08/05	1,349	1,370	1,339	1,362	+2.33%	24,600	-	-0.87%	-	-
08/04	1,311	1,331	1,311	1,331	+0.68%	10,800	-	-3.13%	-	-
08/03	1,322	1,324	1,299	1,322	-0.68%	19,800	-	-3.78%	-	-
07/31	1,348	1,350	1,317	1,331	-0.82%	26,500	-	-2.92%	-	-
07/30	1,303	1,346	1,291	1,342	+1.98%	19,900	-	-1.9%	-	-
07/29	1,321	1,335	1,298	1,316	-1.35%	29,700	-	-3.66%	-	-
07/28	1,322	1,334	1,298	1,334	+0.91%	23,300	-	-2.34%	-	-
07/27	1,314	1,345	1,311	1,322	+0.69%	23,600	-	-3.08%	-	-
07/24	1,302	1,313	1,261	1,313	-1.2%	56,000	-	-3.6%	-	-
07/23	1,317	1,335	1,315	1,329	+0.45%	15,900	-	-2.42%	-	-
07/22	1,350	1,350	1,314	1,323	-1.27%	22,600	-	-2.72%	-	-
07/21	1,364	1,376	1,337	1,340	-1.76%	26,400	-	-1.25%	-	-
07/17	1,408	1,420	1,321	1,364	-4.88%	56,300	-	+0.81%	-	-
07/16	1,423	1,452	1,404	1,434	-0.83%	26,700	-	+6.38%	-	-
07/15	1,452	1,459	1,416	1,446	+0.49%	29,700	-	+7.99%	-	-
07/14	1,400	1,455	1,400	1,439	+1.77%	44,300	-	+8.03%	-	-
07/13	1,398	1,430	1,376	1,414	+0.07%	37,500	-	+6.72%	-	-
07/10	1,359	1,415	1,359	1,413	+2.17%	30,900	-	+6.96%	-	-
07/09	1,400	1,401	1,345	1,383	+0.51%	20,300	-	+4.93%	-	-
07/08	1,439	1,454	1,375	1,376	-4.78%	59,600	-	+4.56%	-	-
07/07	1,422	1,483	1,419	1,445	+0.07%	31,900	-	+10.05%	-	-
07/06	1,460	1,460	1,417	1,444	-0.89%	30,800	-	+10.14%	-	-
07/03	1,414	1,458	1,402	1,457	+4%	51,100	-	+11.31%	-	-
07/02	1,365	1,415	1,365	1,401	+2.34%	40,300	-	+7.19%	-	-
07/01	1,360	1,369	1,340	1,369	+0.74%	27,700	-	+4.66%	-	-
06/30	1,323	1,360	1,315	1,359	+2.72%	30,900	-	+3.5%	-	-
06/29	1,261	1,325	1,261	1,323	+5.92%	68,000	-	+0.23%	-	-
06/26	1,274	1,274	1,244	1,249	-0.72%	49,500	-	-5.95%	-	-
06/25	1,300	1,314	1,258	1,258	-3.38%	91,000	-	-5.98%	-	-
06/24	1,282	1,319	1,282	1,302	+0.08%	23,500	-	-3.27%	-	-
06/23	1,301	1,315	1,283	1,301	-0.15%	17,900	-	-3.77%	-	-
06/22	1,270	1,327	1,270	1,303	+2.28%	24,000	-	-4.19%	-	-
06/19	1,320	1,321	1,265	1,274	-2.38%	28,000	-	-6.94%	-	-
06/18	1,294	1,314	1,276	1,305	+2.35%	28,100	-	-5.3%	-	-
06/17	1,264	1,308	1,253	1,275	+1.76%	29,900	-	-7.88%	-	-
06/16	1,255	1,259	1,233	1,253	+0.56%	18,100	-	-10.05%	-	-
06/15	1,249	1,268	1,217	1,246	+2.13%	16,200	-	-11.19%	-	-
06/12	1,227	1,239	1,184	1,220	-0.33%	67,900	-	-13.72%	-	-
06/11	1,207	1,225	1,181	1,224	-2.7%	80,800	-	-14.35%	-	-
06/10	1,279	1,326	1,246	1,258	-1.8%	61,400	-	-12.7%	-	-
06/09	1,302	1,306	1,276	1,281	-1.31%	48,000	-	-11.84%	-	-
06/08	1,324	1,327	1,284	1,298	-4.14%	51,000	-	-11.28%	-	-
06/05	1,316	1,368	1,316	1,354	+2.89%	26,000	-	-8.14%	-	-
06/04	1,319	1,329	1,291	1,316	-0.23%	68,500	-	-11.2%	-	-
06/03	1,365	1,365	1,316	1,319	-4.83%	95,700	-	-11.54%	-	-
06/02	1,375	1,390	1,345	1,386	-0.43%	41,100	-	-7.54%	-	-
06/01	1,404	1,421	1,362	1,392	-0.43%	62,100	-	-7.51%	-	-
05/29	1,446	1,470	1,398	1,398	-3.25%	41,100	-	-7.54%	-	-
05/28	1,471	1,499	1,431	1,445	-2.69%	31,900	-	-4.68%	-	-
05/27	1,553	1,555	1,471	1,485	-3.45%	32,300	-	-2.04%	-	-
05/26	1,518	1,564	1,515	1,538	+1.65%	29,500	-	+1.65%	-	-
05/25	1,527	1,527	1,454	1,513	+0.07%	38,000	-	+0.33%	-	-
05/22	1,447	1,512	1,427	1,512	+4.13%	21,700	-	+0.6%	-	-
05/21	1,462	1,478	1,414	1,452	+0.14%	35,300	-	-3.01%	-	-
05/20	1,491	1,491	1,416	1,450	-3.4%	54,400	-	-2.82%	-	-
05/19	1,513	1,567	1,484	1,501	-1.83%	53,900	-	+0.87%	-	-
05/18	1,522	1,548	1,446	1,529	+1.19%	81,100	-	+3.1%	-	-
05/15	1,507	1,571	1,443	1,511	+5.22%	200,100	-	+2.44%	-	-
05/14	1,487	1,494	1,419	1,436	-4.07%	73,100	-	-2.11%	-	-
05/13	1,502	1,505	1,472	1,497	-1.32%	24,900	-	+2.32%	-	-
05/12	1,524	1,538	1,450	1,517	-0.46%	42,800	-	+4.26%	-	-
05/11	1,553	1,574	1,520	1,524	-3.36%	54,700	-	+5.25%	-	-
05/08	1,551	1,638	1,550	1,577	+2.54%	39,900	-	+9.67%	-	-
05/07	1,566	1,570	1,522	1,538	-0.65%	28,200	-	+7.85%	-	-
05/01	1,507	1,553	1,506	1,548	+1.24%	30,800	-	+9.17%	-	-
04/30	1,599	1,599	1,502	1,529	-3.9%	35,200	-	+8.52%	-	-
04/28	1,555	1,591	1,527	1,591	+2.12%	22,800	-	+13.56%	-	-
04/27	1,540	1,565	1,512	1,558	+2.5%	56,700	-	+11.84%	-	-
04/24	1,513	1,535	1,500	1,520	-0.59%	37,300	-	+9.75%	-	-
04/23	1,557	1,559	1,507	1,529	-0.71%	38,500	-	+10.64%	-	-
04/22	1,560	1,570	1,528	1,540	-0.84%	46,600	-	+11.51%	-	-
04/21	1,547	1,555	1,524	1,553	+3.05%	70,100	-	+12.78%	-	-

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
2025年 12月期	1,944 12/29	1,686 12/26	3,136,000 12/24	85億1969万	73億8899万	77億8780万 12/30
最新	1,999 2026/9/15		99,300	89億9322万

PRONI（479A）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート