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	3,280	3,290	3,175	3,240	0%	631,900	-	+9.87%	-	-
09/14	3,100	3,265	3,100	3,240	+4.01%	747,900	-	+10.58%	-	-
09/11	3,140	3,240	3,085	3,115	-3.86%	1,247,300	-	+7.04%	-	-
09/10	3,130	3,250	3,090	3,240	+13.49%	3,324,100	-	+11.96%	-	-
09/09	2,943	2,944	2,855	2,855	-2.99%	735,400	-	-0.59%	-	-
09/08	2,970	2,970	2,924	2,943	-0.17%	372,500	-	+2.83%	-	-
09/07	2,980	2,980	2,923	2,948	-1.37%	432,900	-	+3.47%	-	-
09/04	2,985	3,010	2,966	2,989	+0.2%	448,400	-	+5.43%	-	-
09/03	2,949	2,997	2,920	2,983	+2.16%	545,500	-	+5.67%	-	-
09/02	2,951	2,971	2,916	2,920	-2.34%	453,900	-	+3.84%	-	-
09/01	3,030	3,035	2,976	2,990	-1.48%	487,800	-	+6.79%	-	-
08/31	3,040	3,065	3,010	3,035	+0.17%	522,500	-	+8.94%	-	-
08/28	3,015	3,080	3,000	3,030	+1.41%	610,100	-	+9.62%	-	-
08/27	2,975	3,000	2,915	2,988	+0.88%	501,200	-	+9.01%	-	-
08/26	2,950	3,010	2,943	2,962	+1.54%	742,500	-	+8.86%	-	-
08/25	2,900	2,922	2,865	2,917	+0.9%	349,400	-	+8.04%	-	-
08/24	2,845	2,894	2,843	2,891	+2.16%	415,200	-	+7.87%	-	-
08/21	2,830	2,842	2,798	2,830	-0.7%	381,100	-	+6.31%	-	-
08/20	2,810	2,850	2,806	2,850	+3.11%	344,600	-	+7.67%	-	-
08/19	2,824	2,827	2,715	2,764	-1.07%	413,100	-	+5.1%	-	-
08/18	2,820	2,838	2,774	2,794	-0.29%	599,600	-	+6.8%	-	-
08/17	2,825	2,835	2,802	2,802	-0.99%	361,900	-	+7.73%	-	-
08/14	2,823	2,848	2,768	2,830	+2.65%	557,100	-	+9.52%	-	-
08/13	2,760	2,790	2,730	2,757	-1.89%	580,900	-	+7.32%	-	-
08/12	2,780	2,841	2,780	2,810	+1.37%	611,600	-	+9.89%	-	-
08/10	2,750	2,785	2,716	2,772	+1.58%	457,900	-	+8.92%	-	-
08/07	2,734	2,754	2,685	2,729	+0.63%	350,400	-	+7.78%	-	-
08/06	2,732	2,777	2,670	2,712	+0.67%	515,800	-	+7.7%	-	-
08/05	2,614	2,707	2,614	2,694	+3.14%	500,800	-	+7.89%	-	-
08/04	2,631	2,665	2,601	2,612	+0.23%	426,700	-	+5.37%	-	-
08/03	2,587	2,627	2,524	2,606	-0.46%	484,600	-	+5.72%	-	-
07/31	2,555	2,660	2,499	2,618	-2.71%	668,900	-	+7.12%	-	-
07/30	2,702	2,738	2,640	2,691	0%	480,100	-	+11.11%	-	-
07/29	2,693	2,728	2,597	2,691	+2.28%	630,100	-	+12.31%	-	-
07/28	2,683	2,733	2,610	2,631	-0.23%	729,600	-	+11.01%	-	-
07/27	2,500	2,641	2,500	2,637	+6.63%	805,100	-	+12.31%	-	-
07/24	2,452	2,473	2,435	2,473	+0.82%	623,200	-	+6.27%	-	-
07/23	2,460	2,497	2,446	2,453	-1.49%	649,500	-	+5.78%	-	-
07/22	2,464	2,534	2,444	2,490	+2.26%	714,800	-	+7.7%	-	-
07/21	2,416	2,467	2,410	2,435	+0.79%	613,900	-	+5.69%	-	-
07/17	2,439	2,499	2,414	2,416	-1.67%	531,500	-	+5.13%	-	-
07/16	2,458	2,510	2,425	2,457	-0.04%	442,600	-	+7.2%	-	-
07/15	2,440	2,473	2,425	2,458	+1.95%	472,100	-	+7.38%	-	-
07/14	2,413	2,467	2,405	2,411	-0.29%	357,100	-	+4.6%	-	-
07/13	2,400	2,427	2,382	2,418	+0.33%	324,800	-	+3.96%	-	-
07/10	2,369	2,425	2,353	2,410	+0.58%	495,900	-	+2.73%	-	-
07/09	2,399	2,406	2,341	2,396	-1.68%	459,900	-	+1.23%	-	-
07/08	2,466	2,494	2,396	2,437	-1.34%	677,400	-	+2.18%	-	-
07/07	2,461	2,538	2,441	2,470	-1.63%	723,300	-	+2.83%	-	-
07/06	2,449	2,522	2,417	2,511	+3.21%	699,100	-	+3.85%	-	-
07/03	2,421	2,492	2,408	2,433	+2.27%	772,800	-	-0.04%	-	-
07/02	2,350	2,388	2,314	2,379	+7.79%	908,700	-	-2.98%	-	-
07/01	2,228	2,247	2,192	2,207	-1.47%	552,500	-	-10.68%	-	-
06/30	2,250	2,276	2,205	2,240	-0.53%	708,200	-	-10.29%	-	-
06/29	2,110	2,289	2,110	2,252	+7.39%	1,510,400	-	-10.74%	-	-
06/26	2,050	2,120	2,044	2,097	+2.09%	871,600	-	-17.76%	-	-
06/25	2,038	2,081	2,007	2,054	+0.34%	721,900	-	-20.48%	-	-
06/24	2,042	2,060	2,028	2,047	+0.64%	613,300	-	-21.6%	-	-
06/23	2,060	2,065	2,030	2,034	-3%	1,032,400	-	-23.01%	-	-
06/22	2,077	2,134	2,066	2,097	-0.24%	850,100	-	-21.67%	-	-
06/19	2,182	2,182	2,073	2,102	-7.73%	2,193,500	-	-22.26%	-	-
06/18	2,270	2,328	2,250	2,278	+0.62%	1,135,300	-	-16.53%	-	-
06/17	2,278	2,334	2,257	2,264	-1.86%	1,321,500	-	-17.64%	-	-
06/16	2,305	2,309	2,220	2,307	+1.59%	1,146,600	-	-16.74%	-	-
06/15	2,256	2,294	2,213	2,271	+0.26%	2,076,500	-	-18.57%	-	-
06/12	2,225	2,400	2,175	2,265	-4.63%	6,944,400	-	-19.34%	-	-
06/11	2,375	2,375	2,375	2,375	-17.39%	278,900	-	-16.05%	-	-
06/10	2,887	2,920	2,860	2,875	-1.54%	1,454,200	-	+1.13%	-	-
06/09	2,940	2,970	2,872	2,920	-0.38%	783,700	-	+2.82%	-	-
06/08	2,881	2,999	2,880	2,931	0%	846,600	-	+3.46%	-	-
06/05	2,879	2,966	2,859	2,931	+3.31%	798,300	-	+3.61%	-	-
06/04	2,830	2,878	2,817	2,837	-1.49%	680,700	-	+0.42%	-	-
06/03	2,830	2,893	2,753	2,880	+0.24%	692,600	-	+1.87%	-	-
06/02	2,907	2,918	2,801	2,873	-1.17%	816,900	-	+1.41%	-	-
06/01	2,938	2,951	2,875	2,907	+1.08%	861,000	-	+2.4%	-	-
05/29	2,889	2,914	2,850	2,876	+1.16%	593,900	-	+1.09%	-	-
05/28	2,890	2,890	2,800	2,843	-0.63%	485,600	-	-0.56%	-	-
05/27	2,900	2,903	2,824	2,861	-1.45%	695,300	-	-0.56%	-	-
05/26	2,961	2,972	2,883	2,903	-0.99%	633,200	-	+0.31%	-	-
05/25	2,920	2,932	2,831	2,932	+1%	697,700	-	+0.83%	-	-
05/22	2,779	2,915	2,776	2,903	+4.73%	831,400	-	-0.48%	-	-
05/21	2,823	2,841	2,758	2,772	-1.81%	682,400	-	-5.17%	-	-
05/20	2,929	2,935	2,802	2,823	-2.42%	1,038,400	-	-3.78%	-	-
05/19	2,866	2,953	2,817	2,893	+4.59%	1,307,800	-	-1.77%	-	-
05/18	2,793	2,810	2,715	2,766	+0.84%	736,300	-	-6.43%	-	-
05/15	2,718	2,785	2,686	2,743	-0.8%	760,100	-	-7.64%	-	-
05/14	2,780	2,809	2,741	2,765	-1.88%	553,400	-	-7.31%	-	-
05/13	2,760	2,844	2,760	2,818	+2.44%	492,300	-	-5.91%	-	-
05/12	2,730	2,777	2,705	2,751	-0.51%	572,400	-	-8.36%	-	-
05/11	2,750	2,803	2,721	2,765	-0.75%	494,800	-	-8.2%	-	-
05/08	2,772	2,824	2,740	2,786	+2.16%	834,100	-	-7.69%	-	-
05/07	2,764	2,824	2,713	2,727	-2.4%	961,300	-	-9.7%	-	-
05/01	2,717	2,826	2,672	2,794	+1.53%	931,600	-	-7.79%	-	-
04/30	2,789	2,791	2,744	2,752	-2.41%	829,900	-	-9.29%	-	-
04/28	2,784	2,834	2,782	2,820	-0.39%	1,361,700	-	-7.27%	-	-
04/27	2,889	2,900	2,796	2,831	-2.35%	2,813,300	-	-7.03%	-	-
04/24	2,995	3,000	2,890	2,899	-4.32%	1,094,100	-	-5.04%	-	-
04/23	3,005	3,055	2,921	3,030	+0.83%	1,168,300	-	-1.14%	-	-
04/22	3,010	3,060	3,005	3,005	-2.12%	590,600	-	-2.34%	-	-
04/21	3,175	3,180	3,070	3,070	-4.66%	945,400	-	-0.78%	-	-

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 4月期	6,895 13,790 10/27	1,965 3,930 3/15	17,429,600 8,714,800 3/24	62.25	17.74	32.14	9.16	4136億946万	1211億6773万	23.34倍 4/28
2024年 4月期	4,460 8,920 6/21	2,126 4/26	16,847,800 8,423,900 6/20	31.95	15.23	14.13	6.73	2756億556万	1344億1771万	15.72倍 4/30
2025年 4月期	3,790 4/25	1,900 8/5	8,959,100 6/13	20.1	10.08	10.54	5.28	2310億1838万	1148億7739万	19.62倍 4/30
2026年 4月期	6,790 11/12	2,744 4/30	6,427,400 3/12	29.32	11.85	15.1	6.1	4146億8674万	-	11.88倍 4/30
最新	3,240 2026/9/15		631,900	-		-		1980億5481万		-

ANYCOLOR（5032）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート