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
09/17	766	805	763	789	+3.95%	454,300	-	+3.68%	-	-
09/16	787	787	753	759	-1.94%	235,300	-	+0.8%	-	-
09/15	778	781	767	774	-0.51%	177,400	-	+3.61%	-	-
09/14	764	785	748	778	+3.87%	224,600	-	+5.28%	-	-
09/11	735	758	732	749	-0.13%	185,600	-	+2.6%	-	-
09/10	748	770	744	750	+0.27%	172,200	-	+3.73%	-	-
09/09	724	757	712	748	+3.46%	334,700	-	+4.47%	-	-
09/08	725	732	714	723	-1.23%	241,200	-	+2.12%	-	-
09/07	738	743	715	732	-2.14%	310,500	-	+4.57%	-	-
09/04	725	754	721	748	+3.31%	253,500	-	+7.94%	-	-
09/03	726	739	711	724	+0.14%	337,300	-	+5.54%	-	-
09/02	755	758	723	723	-5.61%	453,000	-	+6.32%	-	-
09/01	794	797	760	766	-3.53%	432,600	-	+13.82%	-	-
08/31	828	831	794	794	-2.46%	409,900	-	+19.4%	-	-
08/28	831	856	810	814	-1.81%	521,700	-	+24.46%	-	-
08/27	839	847	821	829	+6.69%	706,300	-	+28.93%	-	-
08/26	788	796	754	777	-0.89%	544,800	-	+22.94%	-	-
08/25	805	810	765	784	-3.33%	377,800	-	+25.84%	-	-
08/24	816	842	809	811	+1%	457,100	-	+32.3%	-	-
08/21	799	806	781	803	+2.16%	418,900	-	+33.39%	-	-
08/20	769	810	754	786	+4.24%	564,400	-	+32.77%	-	-
08/19	771	788	732	754	-2.2%	474,100	-	+29.11%	-	-
08/18	724	780	713	771	+6.64%	1,449,500	-	+33.85%	-	-
08/17	693	723	680	723	+16.05%	1,954,700	-	+27.74%	-	-
08/14	595	647	587	623	+5.95%	723,500	-	+11.45%	-	-
08/13	594	595	579	588	-1.67%	281,400	-	+5.95%	-	-
08/12	573	598	569	598	+5.47%	329,300	-	+7.94%	-	-
08/10	564	578	560	567	-0.18%	247,400	-	+2.72%	-	-
08/07	556	584	556	568	+0.35%	227,400	-	+3.09%	-	-
08/06	567	576	555	566	-1.91%	126,700	-	+3.1%	-	-
08/05	549	578	549	577	+7.05%	248,200	-	+6.07%	-	-
08/04	545	558	538	539	-1.1%	201,000	-	0%	-	-
08/03	553	560	533	545	-2.15%	192,600	-	+1.87%	-	-
07/31	561	566	533	557	-0.54%	194,700	-	+5.29%	-	-
07/30	567	573	556	560	-2.61%	122,700	-	+6.87%	-	-
07/29	567	576	550	575	+3.23%	147,800	-	+11%	-	-
07/28	570	578	551	557	-0.71%	194,800	-	+8.58%	-	-
07/27	521	569	521	561	+7.27%	256,200	-	+10%	-	-
07/24	538	541	516	523	-2.97%	119,400	-	+3.56%	-	-
07/23	535	546	535	539	+0.56%	109,100	-	+7.16%	-	-
07/22	556	560	533	536	-3.07%	145,800	-	+7.41%	-	-
07/21	544	564	541	553	+3.36%	206,500	-	+11.72%	-	-
07/17	555	560	524	535	-2.01%	176,800	-	+9.18%	-	-
07/16	547	560	540	546	-1.44%	149,400	-	+12.35%	-	-
07/15	580	586	548	554	-4.65%	231,000	-	+15.18%	-	-
07/14	548	589	548	581	+6.41%	277,200	-	+21.8%	-	-
07/13	552	561	544	546	+0.18%	96,600	-	+15.92%	-	-
07/10	530	552	529	545	+3.02%	120,200	-	+16.45%	-	-
07/09	527	537	525	529	-1.49%	137,500	-	+13.76%	-	-
07/08	559	560	526	537	-2.54%	244,800	-	+15.98%	-	-
07/07	550	565	542	551	-1.61%	234,300	-	+19.52%	-	-
07/06	536	561	536	560	+6.46%	304,200	-	+22%	-	-
07/03	515	533	503	526	+0.96%	417,400	-	+15.1%	-	-
07/02	477	533	477	521	+15.01%	1,300,400	-	+14.25%	-	-
07/01	442	457	437	453	+0.67%	168,900	-	-0.22%	-	-
06/30	437	455	432	450	+5.88%	283,400	-	-1.1%	-	-
06/29	418	433	417	425	+2.66%	148,000	-	-7%	-	-
06/26	418	418	406	414	-0.96%	215,800	-	-10.2%	-	-
06/25	419	429	412	418	-1.65%	221,800	-	-9.91%	-	-
06/24	445	445	423	425	-3.85%	222,300	-	-9.19%	-	-
06/23	461	461	439	442	-5.76%	283,200	-	-6.36%	-	-
06/22	450	472	443	469	+5.87%	225,600	-	-1.47%	-	-
06/19	474	490	438	443	-6.93%	545,100	-	-7.13%	-	-
06/18	453	500	449	476	+6.97%	583,800	-	-0.63%	-	-
06/17	433	449	424	445	+2.77%	230,600	-	-6.51%	-	-
06/16	424	433	415	433	+1.17%	196,600	-	-8.65%	-	-
06/15	429	432	422	428	-0.47%	195,700	-	-9.51%	-	-
06/12	434	438	419	430	-0.92%	175,800	-	-9.09%	-	-
06/11	436	439	427	434	0%	256,000	-	-8.25%	-	-
06/10	450	456	432	434	-2.47%	289,800	-	-8.25%	-	-
06/09	458	467	438	445	-2.63%	421,700	-	-5.52%	-	-
06/08	475	480	455	457	-5.38%	338,400	-	-2.35%	-	-
06/05	485	501	479	483	+1.26%	237,100	-	+3.87%	-	-
06/04	474	484	463	477	-1.04%	284,700	-	+3.25%	-	-
06/03	501	502	476	482	-5.86%	396,600	-	+5.24%	-	-
06/02	510	531	498	512	+0.99%	494,600	-	+12.53%	-	-
06/01	506	517	489	507	+1.81%	281,600	-	+12.42%	-	-
05/29	492	523	482	498	+3.97%	588,400	-	+11.41%	-	-
05/28	474	482	460	479	+1.48%	284,600	-	+7.88%	-	-
05/27	496	504	467	472	-6.72%	391,300	-	+7.03%	-	-
05/26	505	513	495	506	+0.2%	238,800	-	+15.53%	-	-
05/25	504	510	488	505	+0.2%	489,000	-	+16.36%	-	-
05/22	505	517	502	504	-0.4%	753,400	-	+17.48%	-	-
05/21	555	558	502	506	-4.35%	540,800	-	+19.06%	-	-
05/20	545	567	525	529	-1.67%	425,400	-	+25.65%	-	-
05/19	530	561	511	538	+6.53%	841,900	-	+29.33%	-	-
05/18	526	547	495	505	+4.77%	1,565,900	-	+22.87%	-	-
05/15	466	482	452	482	+19.9%	654,300	-	+18.43%	-	-
05/14	411	414	400	402	-2.66%	339,800	-	-0.5%	-	-
05/13	407	418	407	413	+1.47%	194,700	-	+2.23%	-	-
05/12	416	417	403	407	-5.35%	396,600	-	+0.74%	-	-
05/11	428	433	417	430	+2.14%	333,100	-	+6.44%	-	-
05/08	424	430	406	421	-0.71%	497,900	-	+4.21%	-	-
05/07	384	426	380	424	+9.84%	825,700	-	+5.21%	-	-
05/01	379	393	375	386	+1.31%	349,800	-	-4.22%	-	-
04/30	381	387	379	381	-0.52%	415,700	-	-5.69%	-	-
04/28	383	388	375	383	-2.05%	439,600	-	-5.67%	-	-
04/27	391	397	384	391	0%	509,600	-	-3.93%	-	-
04/24	392	397	390	391	-2.25%	383,500	-	-4.17%	-	-
04/23	401	404	391	400	-3.15%	567,600	-	-2.44%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2023年 12月期	1,587 7/3	586 10/24	5,620,400 3/29	163.1	60.23	6.85	2.53	916億5908万	339億5201万	93.53倍 12/29
2024年 12月期	1,440 8/26	850 8/5	1,635,700 11/15	36.45	21.51	5.2	3.07	852億8868万	503億2922万	25.56倍 12/30
2025年 12月期	1,320 2/17	488 5/19	14,174,000 5/19	85.44	31.59	4.67	1.73	790億906万	292億7194万	39.29倍 12/30
最新	789 2026/9/17		454,300	-		-		484億4475万		-

AnyMind Group（5027）のPER（株価収益率）の推移

2026/04/23～2026/09/17

株価＆PERの推移

年初来

開示資料

決算

株式

チャート