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	312	314	305	307	-2.85%	178,700	-	+0.99%	-	-
09/24	301	318	301	316	+4.29%	335,900	-	+4.29%	-	-
09/18	310	312	296	303	-2.88%	394,500	-	+0.33%	-	-
09/17	302	313	299	312	+2.97%	411,000	-	+4%	-	-
09/16	317	319	296	303	-2.26%	476,400	-	+2.02%	-	-
09/15	315	321	307	310	+0.98%	432,200	-	+5.44%	-	-
09/14	300	312	298	307	+2.68%	145,000	-	+5.5%	-	-
09/11	295	304	291	299	-0.99%	380,900	-	+3.82%	-	-
09/10	300	307	296	302	-0.33%	180,500	-	+5.96%	-	-
09/09	302	314	290	303	-1.94%	702,300	-	+7.45%	-	-
09/08	307	315	304	309	+0.98%	278,400	-	+10.75%	-	-
09/07	319	319	301	306	-5.56%	595,700	-	+11.27%	-	-
09/04	316	338	316	324	+5.19%	1,852,200	-	+19.12%	-	-
09/03	306	317	302	308	-0.32%	883,100	-	+14.93%	-	-
09/02	289	312	283	309	+4.04%	938,600	-	+16.6%	-	-
09/01	296	304	292	297	-4.81%	875,700	-	+13.79%	-	-
08/31	320	336	308	312	-1.58%	2,338,000	-	+21.4%	-	-
08/28	300	323	297	317	+4.97%	1,165,300	-	+25.3%	-	-
08/27	295	306	284	302	+3.42%	926,400	-	+21.29%	-	-
08/26	285	294	284	292	+2.46%	205,200	-	+19.18%	-	-
08/25	293	294	280	285	-1.72%	440,800	-	+17.77%	-	-
08/24	301	309	289	290	-4.29%	433,200	-	+20.83%	-	-
08/21	294	309	292	303	+2.02%	382,600	-	+27.85%	-	-
08/20	285	305	285	297	+4.58%	470,700	-	+26.92%	-	-
08/19	279	290	273	284	+1.43%	494,900	-	+22.94%	-	-
08/18	279	303	276	280	-1.75%	724,700	-	+22.27%	-	-
08/17	265	289	262	285	+7.14%	1,037,500	-	+25.55%	-	-
08/14	240	266	230	266	+14.66%	1,578,200	-	+18.75%	-	-
08/13	232	237	226	232	-1.28%	589,100	-	+4.5%	-	-
08/12	230	241	228	235	-0.42%	317,300	-	+5.86%	-	-
08/10	228	242	228	236	+3.51%	304,400	-	+6.31%	-	-
08/07	222	229	221	228	+1.33%	105,900	-	+3.17%	-	-
08/06	226	230	222	225	-2.17%	101,100	-	+2.27%	-	-
08/05	223	234	220	230	+4.07%	202,400	-	+4.55%	-	-
08/04	218	226	217	221	+0.45%	98,100	-	+0.91%	-	-
08/03	218	225	216	220	-2.65%	214,300	-	+0.46%	-	-
07/31	227	238	223	226	0%	350,100	-	+3.67%	-	-
07/30	216	228	213	226	+3.67%	196,200	-	+4.15%	-	-
07/29	211	219	208	218	+3.32%	247,700	-	+0.93%	-	-
07/28	214	214	208	211	-1.4%	147,300	-	-2.31%	-	-
07/27	210	215	206	214	+3.38%	92,100	-	-0.93%	-	-
07/24	209	210	206	207	-2.36%	109,500	-	-4.17%	-	-
07/23	211	214	206	212	-0.93%	91,800	-	-1.85%	-	-
07/22	220	220	213	214	-0.47%	113,800	-	-0.93%	-	-
07/21	217	217	213	215	-1.38%	87,100	-	0%	-	-
07/17	220	223	210	218	-1.36%	240,100	-	+1.87%	-	-
07/16	231	235	221	221	-4.74%	172,100	-	+4.25%	-	-
07/15	225	233	221	232	+2.65%	287,700	-	+9.95%	-	-
07/14	224	229	222	226	-0.44%	240,600	-	+8.13%	-	-
07/13	227	230	225	227	0%	211,500	-	+9.13%	-	-
07/10	217	231	216	227	+3.18%	258,800	-	+9.66%	-	-
07/09	214	221	207	220	+2.8%	367,400	-	+6.8%	-	-
07/08	230	236	212	214	-6.96%	425,700	-	+4.39%	-	-
07/07	237	239	227	230	-0.43%	484,600	-	+12.2%	-	-
07/06	217	239	215	231	+7.94%	670,700	-	+13.24%	-	-
07/03	214	215	210	214	+0.47%	156,900	-	+5.42%	-	-
07/02	210	219	210	213	+0.47%	166,700	-	+4.93%	-	-
07/01	209	212	205	212	+1.44%	167,800	-	+4.43%	-	-
06/30	211	211	202	209	+1.46%	110,100	-	+2.96%	-	-
06/29	202	211	201	206	+3%	202,200	-	+0.98%	-	-
06/26	199	202	197	200	+0.5%	211,800	-	-1.96%	-	-
06/25	207	207	198	199	-4.33%	254,700	-	-2.93%	-	-
06/24	210	216	207	208	-0.95%	162,700	-	+1.46%	-	-
06/23	214	214	208	210	-3.23%	274,800	-	+1.94%	-	-
06/22	209	219	207	217	+3.83%	299,300	-	+5.34%	-	-
06/19	213	214	208	209	-2.34%	363,100	-	+0.97%	-	-
06/18	218	222	210	214	+1.9%	584,800	-	+3.38%	-	-
06/17	213	216	202	210	+10.53%	1,609,600	-	0%	-	-
06/16	192	193	186	190	+0.53%	242,600	-	-11.21%	-	-
06/15	186	191	181	189	+2.72%	287,900	-	-13.7%	-	-
06/12	184	188	175	184	+2.79%	876,900	-	-17.86%	-	-
06/11	189	191	178	179	-7.25%	853,600	-	-21.49%	-	-
06/10	194	195	189	193	-1.53%	524,200	-	-17.17%	-	-
06/09	210	211	193	196	-0.51%	415,800	-	-17.3%	-	-
06/08	213	216	196	197	-7.94%	822,100	-	-18.26%	-	-
06/05	196	238	193	214	+11.46%	3,547,600	-	-12.65%	-	-
06/04	195	196	185	192	-4.48%	479,100	-	-22.58%	-	-
06/03	211	211	194	201	-5.63%	859,600	-	-20.24%	-	-
06/02	211	215	208	213	+0.95%	213,200	-	-16.8%	-	-
06/01	215	217	208	211	-0.94%	162,700	-	-18.85%	-	-
05/29	217	220	211	213	-0.93%	203,300	-	-19.32%	-	-
05/28	213	215	210	215	+0.94%	153,300	-	-19.48%	-	-
05/27	215	215	210	213	-1.84%	240,500	-	-21.4%	-	-
05/26	217	220	212	217	+0.93%	198,700	-	-20.8%	-	-
05/25	222	223	210	215	-0.46%	317,000	-	-22.66%	-	-
05/22	215	219	212	216	+0.93%	243,400	-	-23.13%	-	-
05/21	218	224	212	214	-1.83%	280,200	-	-24.65%	-	-
05/20	232	232	215	218	-5.63%	630,200	-	-24.04%	-	-
05/19	224	235	220	231	+5%	343,900	-	-20.34%	-	-
05/18	229	233	217	220	-2.22%	1,001,600	-	-24.91%	-	-
05/15	255	255	224	225	-23.73%	1,987,200	-	-23.99%	-	-
05/14	308	308	292	295	-3.91%	372,700	-	-1.01%	-	-
05/13	304	309	302	307	0%	150,000	-	+3.02%	-	-
05/12	307	307	298	307	+1.66%	138,700	-	+3.37%	-	-
05/11	308	313	300	302	-0.66%	218,900	-	+1.68%	-	-
05/08	297	309	292	304	+3.75%	297,700	-	+2.36%	-	-
05/07	297	297	288	293	-0.68%	178,900	-	-1.01%	-	-
05/01	285	295	284	295	+3.51%	124,700	-	-1.01%	-	-
04/30	299	299	284	285	-5.32%	277,300	-	-4.36%	-	-
04/28	296	301	296	301	+1.69%	68,200	-	+0.33%	-	-

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 9月期	620 3,720 6/30	176 1,057 12/20	45,621,000 7,603,500 1/10	229億9752万	63億8410万	+39.62% 6/7	-18.25% 10/3
2024年 9月期	388 2,325 2/21	217 1,299 8/5	1,036,800 172,800 4/16	144億4529万	81億1561万	+19.37% 2/20	-34.59% 8/5
2025年 9月期	521 9/2	252 1,513 10/25	1,504,600 8/13	197億45万	94億6363万	+18.99% 8/20	-12.31% 4/7
最新	307 2026/9/25		178,700	116億5356万		+0.99% 304

年間値上がり率

2023/12/29 vs 2022/12/30: 23%（1.23倍）
2024/12/30 vs 2023/12/29: 12%（1.12倍）
2025/12/30 vs 2024/12/30: 17%（1.17倍）
2026/09/25 vs 2025/12/30: -20%（0.8倍）
過去安値 176円（2022/12/20）: 74%（1.74倍）
307円（9/25）

スマートドライブ（5137）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

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