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
09/25	457	460	454	460	+0.66%	2,900	-	-3.56%	-	-
09/24	464	464	457	457	+0.22%	500	-	-4.39%	-	-
09/18	456	456	453	456	0%	4,100	-	-4.6%	-	-
09/17	459	459	456	456	-0.22%	2,100	-	-4.8%	-	-
09/16	463	463	456	457	-1.51%	2,400	-	-4.79%	-	-
09/15	462	465	461	464	+0.43%	3,400	-	-3.53%	-	-
09/14	455	486	453	462	-3.95%	16,100	-	-3.95%	-	-
09/11	485	497	481	481	-1.23%	13,100	-	-0.21%	-	-
09/10	480	487	480	487	+1.88%	2,600	-	+0.83%	-	-
09/09	477	478	477	478	+0.21%	200	-	-1.04%	-	-
09/08	478	487	475	477	-0.63%	14,000	-	-1.45%	-	-
09/07	481	481	475	480	-1.44%	4,100	-	-0.83%	-	-
09/04	484	487	484	487	+1.04%	1,200	-	+0.41%	-	-
09/03	480	496	480	482	+0.42%	9,500	-	-0.82%	-	-
09/02	480	486	473	480	0%	4,300	-	-1.64%	-	-
09/01	488	488	477	480	-1.84%	2,000	-	-2.04%	-	-
08/31	490	494	484	489	+1.45%	1,800	-	-0.61%	-	-
08/28	481	483	481	482	-0.41%	400	-	-2.23%	-	-
08/27	482	486	480	484	+0.41%	4,400	-	-2.22%	-	-
08/26	487	494	476	482	-0.82%	4,800	-	-3.02%	-	-
08/25	499	499	480	486	-2.99%	3,500	-	-2.61%	-	-
08/24	499	501	491	501	+1.42%	2,200	-	+0.2%	-	-
08/21	494	496	480	494	+0.61%	5,300	-	-1.2%	-	-
08/20	480	497	480	491	+2.72%	3,800	-	-2.19%	-	-
08/19	480	482	475	478	+0.63%	2,400	-	-4.97%	-	-
08/18	480	480	475	475	+0.42%	1,800	-	-5.94%	-	-
08/17	471	475	468	473	-0.42%	2,500	-	-6.71%	-	-
08/14	476	476	469	475	-0.21%	800	-	-6.68%	-	-
08/13	486	486	472	476	-0.42%	4,400	-	-6.67%	-	-
08/12	480	480	468	478	0%	6,500	-	-6.46%	-	-
08/10	474	484	474	478	+0.63%	2,900	-	-6.64%	-	-
08/07	503	503	472	475	-4.04%	11,900	-	-7.23%	-	-
08/06	500	500	490	495	+0.41%	1,000	-	-3.51%	-	-
08/05	498	499	489	493	-1%	8,900	-	-3.9%	-	-
08/04	498	498	498	498	+1.63%	400	-	-2.92%	-	-
08/03	479	509	479	490	-4.85%	7,600	-	-4.48%	-	-
07/31	514	515	514	515	+1.18%	600	-	+0.39%	-	-
07/30	510	520	506	509	-0.97%	1,900	-	-0.78%	-	-
07/29	525	533	510	514	-2.84%	1,700	-	+0.59%	-	-
07/28	523	531	523	529	0%	5,900	-	+3.93%	-	-
07/27	517	530	517	529	+2.32%	2,100	-	+4.34%	-	-
07/24	515	532	503	517	-3%	4,800	-	+2.38%	-	-
07/23	523	533	523	533	0%	600	-	+5.96%	-	-
07/21	529	533	529	533	+0.76%	600	-	+6.39%	-	-
07/17	515	529	506	529	+1.73%	3,800	-	+6.22%	-	-
07/16	524	524	505	520	+0.97%	700	-	+4.42%	-	-
07/15	515	515	505	515	-1.9%	400	-	+3.41%	-	-
07/14	527	527	525	525	-0.38%	400	-	+5.42%	-	-
07/13	524	528	494	527	-0.57%	3,600	-	+5.82%	-	-
07/09	523	530	523	530	+0.57%	1,300	-	+6.43%	-	-
07/08	513	530	513	527	+2.53%	2,000	-	+5.82%	-	-
07/07	501	514	501	514	+0.78%	2,500	-	+3.21%	-	-
07/06	490	510	490	510	+4.08%	1,700	-	+2.2%	-	-
07/03	489	490	488	490	-1.41%	600	-	-1.61%	-	-
07/02	488	497	488	497	+0.2%	1,100	-	-0.2%	-	-
07/01	490	497	489	496	+1.43%	3,600	-	-0.2%	-	-
06/30	489	490	482	489	0%	900	-	-1.41%	-	-
06/29	486	505	479	489	-0.2%	8,800	-	-1.41%	-	-
06/26	490	498	490	490	-3.54%	4,900	-	-1.01%	-	-
06/25	510	530	500	508	+2.01%	8,100	-	+2.83%	-	-
06/24	491	502	491	498	+0.61%	3,600	-	+1.43%	-	-
06/23	491	503	491	495	+4.21%	7,400	-	+1.02%	-	-
06/22	468	476	456	475	+1.71%	11,400	-	-2.66%	-	-
06/19	463	469	455	467	-0.43%	3,900	-	-4.11%	-	-
06/18	467	470	467	469	-1.26%	1,400	-	-3.5%	-	-
06/17	486	490	474	475	-0.63%	3,800	-	-2.06%	-	-
06/16	467	478	462	478	+2.36%	5,500	-	-1.44%	-	-
06/15	470	477	448	467	+0.65%	15,100	-	-3.71%	-	-
06/12	518	518	460	464	-12.12%	18,800	-	-4.72%	-	-
06/11	510	538	490	528	+1.54%	7,900	-	+7.98%	-	-
06/10	511	524	511	520	-0.19%	2,500	-	+6.56%	-	-
06/09	510	528	510	521	+0.39%	6,400	-	+6.98%	-	-
06/08	520	535	513	519	-2.08%	5,800	-	+7.01%	-	-
06/05	539	539	530	530	-0.56%	3,300	-	+9.5%	-	-
06/04	524	535	510	533	0%	12,200	-	+10.35%	-	-
06/03	523	537	518	533	+1.91%	8,600	-	+10.81%	-	-
06/02	480	530	480	523	+7.17%	11,900	-	+8.73%	-	-
06/01	489	499	486	488	-1.01%	8,000	-	+1.46%	-	-
05/29	480	493	476	493	+3.57%	5,000	-	+1.86%	-	-
05/28	478	478	466	476	-0.83%	2,200	-	-2.06%	-	-
05/27	470	480	462	480	+0.63%	8,800	-	-2.04%	-	-
05/26	470	494	470	477	+1.49%	7,300	-	-3.44%	-	-
05/25	463	470	453	470	+2.4%	7,800	-	-5.81%	-	-
05/22	448	469	448	459	+2.46%	1,600	-	-8.57%	-	-
05/21	456	460	446	448	-1.75%	3,900	-	-11.46%	-	-
05/20	455	459	450	456	-0.22%	2,900	-	-10.76%	-	-
05/19	440	457	440	457	+3.16%	8,900	-	-11.26%	-	-
05/18	449	459	443	443	-0.67%	7,800	-	-14.81%	-	-
05/15	448	459	446	446	-0.45%	4,200	-	-14.89%	-	-
05/14	468	479	443	448	-4.68%	17,500	-	-15.63%	-	-
05/13	480	488	470	470	-2.08%	6,800	-	-12.8%	-	-
05/12	499	504	480	480	-4.76%	5,900	-	-11.44%	-	-
05/11	506	513	492	504	-2.33%	16,300	-	-7.35%	-	-
05/08	498	522	494	516	+3.2%	3,000	-	-5.15%	-	-
05/07	510	524	500	500	+1.21%	10,800	-	-7.92%	-	-
05/01	487	509	487	494	+0.2%	8,800	-	-9.36%	-	-
04/30	484	507	484	493	+0.2%	7,600	-	-9.54%	-	-
04/28	491	496	483	492	+0.41%	9,000	-	-10.05%	-	-
04/27	499	517	490	490	-1.8%	10,300	-	-10.42%	-	-
04/24	524	524	498	499	-2.92%	12,600	-	-8.61%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 10月期	1,277 11/15	549 10/24	6,985,200 11/17	48億2712万	21億5173万	+15.23% 2/9	-24.56% 12/20
2024年 10月期	817 3/11	466 8/6	891,900 3/11	32億433万	18億2782万	+15.02% 3/14	-20.99% 8/6
2025年 10月期	1,529 6/19	543 11/7	717,700 12/17	60億2300万	21億3033万	+33.91% 6/19	-19.44% 10/1
最新	460 2026/9/25		2,900	18億1450万		-3.56% 477

年間値上がり率

2023/12/29 vs 2022/12/30: -9%（0.91倍）
2024/12/30 vs 2023/12/29: 6%（1.06倍）
2025/12/30 vs 2024/12/30: -13%（0.87倍）
2026/09/25 vs 2025/12/30: -14%（0.86倍）
過去安値 431円（2026/03/09）: 7%（1.07倍）
460円（9/25）

POPER（5134）の株価チャート

株価

9/25

乖離率

2026/04/24～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート