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	880	880	851	865	0%	277,300	-	+2.13%	-	-
09/24	878	890	857	865	+0.23%	340,800	-	+2%	-	-
09/18	859	872	841	863	+1.17%	339,000	-	+1.89%	-	-
09/17	825	876	824	853	+4.28%	640,700	-	+0.71%	-	-
09/16	812	825	802	818	+1.36%	259,100	-	-3.31%	-	-
09/15	821	821	804	807	-0.98%	231,400	-	-4.61%	-	-
09/14	790	816	780	815	+1.24%	425,300	-	-3.66%	-	-
09/11	810	825	800	805	-2.31%	368,900	-	-4.73%	-	-
09/10	830	847	824	824	-1.08%	235,100	-	-2.49%	-	-
09/09	825	844	816	833	+1.46%	294,500	-	-1.3%	-	-
09/08	818	842	815	821	-0.97%	290,700	-	-2.38%	-	-
09/07	819	843	814	829	+2.6%	501,200	-	-1.07%	-	-
09/04	823	834	804	808	-2.42%	656,300	-	-3.23%	-	-
09/03	871	871	825	828	-4.28%	460,900	-	-0.36%	-	-
09/02	849	881	837	865	-0.8%	444,000	-	+4.47%	-	-
09/01	915	916	869	872	-4.7%	539,100	-	+5.83%	-	-
08/31	916	930	901	915	-0.97%	464,700	-	+11.45%	-	-
08/28	905	939	893	924	+2.1%	643,600	-	+13.37%	-	-
08/27	875	913	867	905	+3.9%	592,300	-	+11.87%	-	-
08/26	838	885	831	871	+5.19%	606,000	-	+8.33%	-	-
08/25	832	846	822	828	-1.19%	296,000	-	+3.63%	-	-
08/24	853	870	815	838	-1.76%	486,300	-	+5.54%	-	-
08/21	848	864	838	853	-1.04%	375,300	-	+8.11%	-	-
08/20	835	865	835	862	+5.12%	404,700	-	+9.95%	-	-
08/19	860	863	816	820	-5.53%	569,700	-	+5.67%	-	-
08/18	852	893	842	868	+2.36%	682,900	-	+12.73%	-	-
08/17	854	859	841	848	-1.4%	519,600	-	+11.29%	-	-
08/14	825	883	819	860	+2.38%	720,300	-	+14.06%	-	-
08/13	800	843	794	840	+3.96%	655,000	-	+12.6%	-	-
08/12	809	822	795	808	+0.62%	299,900	-	+9.34%	-	-
08/10	810	834	799	803	-0.25%	544,700	-	+9.55%	-	-
08/07	796	808	782	805	+1.13%	269,100	-	+10.73%	-	-
08/06	790	823	780	796	-0.13%	530,700	-	+10.4%	-	-
08/05	760	797	755	797	+5.28%	464,700	-	+11.78%	-	-
08/04	750	770	746	757	+0.93%	271,700	-	+7.38%	-	-
08/03	744	752	721	750	+0.94%	355,000	-	+7.3%	-	-
07/31	735	766	727	743	+2.06%	450,900	-	+7.37%	-	-
07/30	731	738	705	728	-1.49%	449,600	-	+6.12%	-	-
07/29	766	774	726	739	-3.52%	660,300	-	+8.52%	-	-
07/28	789	790	749	766	-2.92%	626,200	-	+13.48%	-	-
07/27	786	807	769	789	+0.9%	826,400	-	+17.94%	-	-
07/24	760	795	745	782	+1.3%	954,700	-	+18.31%	-	-
07/23	771	782	752	772	+0.78%	605,500	-	+18.04%	-	-
07/22	760	805	741	766	+0.13%	1,199,300	-	+18.21%	-	-
07/21	733	779	728	765	+8.51%	1,113,500	-	+19.53%	-	-
07/17	710	728	695	705	-0.98%	899,700	-	+11.73%	-	-
07/16	724	769	708	712	-1.11%	1,286,000	-	+13.92%	-	-
07/15	715	762	711	720	+8.76%	3,426,000	-	+16.32%	-	-
07/14	661	667	645	662	-1.05%	790,600	-	+7.99%	-	-
07/13	670	688	660	669	-1.62%	348,500	-	+9.67%	-	-
07/10	649	684	648	680	+5.1%	484,800	-	+12.03%	-	-
07/09	659	683	641	647	-1.07%	645,900	-	+7.3%	-	-
07/08	652	658	645	654	-0.76%	259,600	-	+9%	-	-
07/07	689	690	659	659	-0.75%	678,000	-	+10.2%	-	-
07/06	668	677	657	664	+0.91%	374,500	-	+11.41%	-	-
07/03	656	660	638	658	+2.97%	334,900	-	+10.77%	-	-
07/02	609	660	607	639	+5.97%	931,200	-	+7.94%	-	-
07/01	608	608	594	603	-0.5%	149,900	-	+1.86%	-	-
06/30	602	606	591	606	+1%	142,700	-	+2.19%	-	-
06/29	595	605	593	600	+4.35%	208,600	-	+1.01%	-	-
06/26	594	594	569	575	-3.69%	266,400	-	-3.52%	-	-
06/25	593	601	587	597	+1.19%	179,100	-	-0.33%	-	-
06/24	595	606	586	590	-0.34%	240,500	-	-1.83%	-	-
06/23	616	616	591	592	-4.21%	342,400	-	-1.66%	-	-
06/22	595	627	593	618	+4.57%	281,200	-	+2.49%	-	-
06/19	616	626	579	591	-4.37%	438,500	-	-1.99%	-	-
06/18	603	627	598	618	+2.66%	358,400	-	+2.32%	-	-
06/17	564	614	564	602	+6.36%	458,500	-	-0.33%	-	-
06/16	556	566	547	566	+1.62%	262,500	-	-6.6%	-	-
06/15	560	566	553	557	0%	212,300	-	-8.54%	-	-
06/12	558	566	551	557	-0.18%	222,400	-	-9.28%	-	-
06/11	558	561	550	558	-1.24%	232,500	-	-9.71%	-	-
06/10	575	582	556	565	-2.42%	312,500	-	-9.02%	-	-
06/09	595	608	575	579	-1.86%	284,900	-	-7.21%	-	-
06/08	585	594	578	590	-1.34%	301,900	-	-5.9%	-	-
06/05	582	606	582	598	+4%	285,900	-	-5.08%	-	-
06/04	591	593	574	575	-3.04%	241,200	-	-9.16%	-	-
06/03	608	608	575	593	-1.5%	411,900	-	-6.61%	-	-
06/02	611	613	589	602	-1.31%	393,100	-	-5.64%	-	-
06/01	620	626	604	610	-1.45%	483,600	-	-4.98%	-	-
05/29	635	648	619	619	-2.06%	254,500	-	-4.03%	-	-
05/28	625	635	620	632	+0.16%	247,500	-	-2.62%	-	-
05/27	632	637	621	631	-1.1%	231,000	-	-3.37%	-	-
05/26	649	649	631	638	-1.09%	258,200	-	-2.74%	-	-
05/25	668	668	633	645	-2.86%	394,400	-	-2.12%	-	-
05/22	643	668	637	664	+4.4%	561,800	-	+0.15%	-	-
05/21	620	646	619	636	+4.09%	362,300	-	-3.93%	-	-
05/20	620	622	600	611	-1.61%	423,200	-	-7.56%	-	-
05/19	625	636	616	621	+0.16%	360,200	-	-6.19%	-	-
05/18	614	622	600	620	+0.81%	352,000	-	-6.49%	-	-
05/15	619	635	610	615	-0.65%	333,900	-	-7.24%	-	-
05/14	647	647	612	619	-5.21%	580,900	-	-6.5%	-	-
05/13	642	657	640	653	+0.93%	214,800	-	-1.36%	-	-
05/12	675	677	642	647	-4.01%	493,100	-	-1.82%	-	-
05/11	688	690	665	674	+3.37%	433,800	-	+2.59%	-	-
05/08	645	662	640	652	+1.56%	394,300	-	-0.15%	-	-
05/07	640	647	633	642	+0.94%	324,800	-	-1.23%	-	-
05/01	653	660	636	636	-3.2%	428,900	-	-1.85%	-	-
04/30	664	664	647	657	-0.9%	231,900	-	+1.7%	-	-
04/28	660	669	654	663	+0.45%	310,000	-	+2.79%	-	-

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
2023年 11月期	1,385 3/3	298 12/27	59,645,200 12/30	287億9041万	59億8881万	85億2273万 11/30
2024年 11月期	2,313 7/16	316 12/26	9,642,800 1/30	549億7148万	69億4119万	133億448万 11/29
2025年 11月期	1,471 6/13	401 12/19	18,529,900 5/30	362億9797万	98億1488万	153億4715万 11/28
最新	865 2026/9/25		277,300	235億5006万

ELEMENTS（5246）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート