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
09/28	555	575	545	559	+1.27%	7,400	-	-1.06%	-	-
09/25	550	557	545	552	-0.18%	1,800	-	-2.3%	-	-
09/24	547	560	546	553	+0.55%	4,600	-	-2.3%	-	-
09/18	546	555	546	550	-0.36%	1,400	-	-3%	-	-
09/17	550	552	547	552	+0.55%	1,000	-	-2.65%	-	-
09/16	550	550	547	549	+0.37%	1,200	-	-3.17%	-	-
09/15	554	554	547	547	-1.26%	300	-	-3.53%	-	-
09/14	554	555	543	554	-0.18%	3,800	-	-2.12%	-	-
09/11	551	555	551	555	0%	1,100	-	-1.94%	-	-
09/10	546	555	546	555	+1.09%	2,000	-	-1.94%	-	-
09/09	547	561	545	549	-0.72%	4,300	-	-3%	-	-
09/08	559	563	553	553	-1.95%	2,800	-	-2.3%	-	-
09/07	570	570	549	564	-1.05%	7,500	-	-0.35%	-	-
09/04	566	577	565	570	-0.35%	3,200	-	+0.88%	-	-
09/03	567	577	567	572	0%	500	-	+1.42%	-	-
09/02	571	575	571	572	-0.87%	800	-	+1.78%	-	-
09/01	575	583	575	577	-0.17%	3,800	-	+2.67%	-	-
08/31	585	585	571	578	-1.03%	2,000	-	+3.03%	-	-
08/28	582	584	580	584	+0.34%	1,500	-	+4.47%	-	-
08/27	568	582	568	582	+0.87%	1,000	-	+4.3%	-	-
08/26	588	588	576	577	-1.2%	1,300	-	+3.78%	-	-
08/25	582	594	567	584	+0.34%	4,900	-	+5.42%	-	-
08/24	578	583	575	582	+0.69%	2,200	-	+5.43%	-	-
08/21	572	578	565	578	+0.87%	2,800	-	+5.09%	-	-
08/20	571	580	570	573	-0.35%	1,500	-	+4.37%	-	-
08/19	579	579	564	575	-0.17%	4,600	-	+4.93%	-	-
08/18	575	576	567	576	-0.17%	4,700	-	+5.49%	-	-
08/17	567	590	567	577	+4.91%	44,400	-	+6.07%	-	-
08/14	549	553	542	550	+0.55%	9,600	-	+1.48%	-	-
08/13	541	547	541	547	+1.67%	3,100	-	+1.11%	-	-
08/12	539	545	536	538	-0.19%	1,200	-	-0.37%	-	-
08/10	542	542	524	539	-0.55%	5,800	-	-0.19%	-	-
08/07	548	548	538	542	-1.09%	3,100	-	+0.37%	-	-
08/06	547	548	546	548	-0.9%	500	-	+1.67%	-	-
08/05	552	558	548	553	+0.55%	1,400	-	+2.79%	-	-
08/04	552	555	543	550	0%	3,100	-	+2.42%	-	-
08/03	541	550	541	550	+1.66%	2,100	-	+2.42%	-	-
07/31	541	546	541	541	-1.81%	1,400	-	+0.93%	-	-
07/30	533	552	531	551	+2.42%	4,000	-	+2.8%	-	-
07/29	546	551	533	538	-3.06%	7,400	-	+0.56%	-	-
07/28	552	555	537	555	+0.54%	13,000	-	+3.93%	-	-
07/27	542	552	542	552	+1.85%	3,000	-	+3.76%	-	-
07/24	543	543	537	542	-1.28%	700	-	+1.88%	-	-
07/23	542	549	535	549	+2.04%	3,600	-	+3.2%	-	-
07/22	535	539	534	538	+1.32%	3,600	-	+1.13%	-	-
07/21	527	536	527	531	+1.34%	1,100	-	-0.19%	-	-
07/17	534	540	523	524	-2.06%	8,800	-	-1.5%	-	-
07/16	557	557	529	535	-2.73%	8,500	-	+0.38%	-	-
07/15	541	555	541	550	+1.66%	4,400	-	+3.19%	-	-
07/14	534	546	527	541	+1.31%	7,900	-	+1.5%	-	-
07/13	523	535	522	534	+1.14%	6,500	-	0%	-	-
07/10	524	535	521	528	+0.76%	4,200	-	-1.12%	-	-
07/09	525	527	522	524	-0.19%	2,900	-	-2.06%	-	-
07/08	527	536	525	525	-0.94%	5,200	-	-2.05%	-	-
07/07	535	540	530	530	+0.19%	4,400	-	-1.49%	-	-
07/06	539	543	529	529	-0.38%	4,600	-	-2.04%	-	-
07/03	523	543	523	531	+0.57%	6,300	-	-2.21%	-	-
07/02	529	539	521	528	+0.57%	4,900	-	-3.3%	-	-
07/01	530	540	522	525	-0.94%	1,800	-	-4.37%	-	-
06/30	526	545	524	530	-1.12%	4,000	-	-4.16%	-	-
06/29	544	545	522	536	+1.71%	11,400	-	-3.6%	-	-
06/26	530	530	518	527	-1.5%	8,900	-	-5.72%	-	-
06/25	528	535	528	535	+1.33%	1,700	-	-4.97%	-	-
06/24	524	536	512	528	+2.72%	7,400	-	-6.88%	-	-
06/23	524	527	510	514	-2.28%	7,100	-	-10.14%	-	-
06/22	535	539	522	526	-2.41%	6,600	-	-9%	-	-
06/19	538	542	534	539	-1.64%	5,700	-	-7.55%	-	-
06/18	534	549	530	548	+2.43%	5,500	-	-6.96%	-	-
06/17	540	550	535	535	-0.56%	4,600	-	-9.78%	-	-
06/16	545	559	535	538	-1.82%	3,300	-	-10.18%	-	-
06/15	539	550	535	548	+0.37%	2,600	-	-9.42%	-	-
06/12	523	555	523	546	+2.63%	4,200	-	-10.34%	-	-
06/11	541	542	518	532	-1.66%	4,800	-	-13.36%	-	-
06/10	553	559	540	541	-3.91%	5,000	-	-12.6%	-	-
06/09	551	570	550	563	+2.36%	6,600	-	-9.78%	-	-
06/08	547	550	537	550	0%	3,400	-	-12.56%	-	-
06/05	522	563	508	550	+1.48%	39,900	-	-13.11%	-	-
06/04	572	572	542	542	-6.87%	11,900	-	-15.31%	-	-
06/03	582	606	580	582	+0.17%	6,500	-	-10.05%	-	-
06/02	592	593	581	581	-2.68%	12,900	-	-11.03%	-	-
06/01	605	615	592	597	-1.32%	7,900	-	-9.27%	-	-
05/29	603	608	603	605	+0.33%	800	-	-8.89%	-	-
05/28	627	627	601	603	-2.58%	6,900	-	-10.13%	-	-
05/27	629	638	615	619	-0.8%	4,400	-	-8.3%	-	-
05/26	606	636	606	624	+2.97%	4,900	-	-7.96%	-	-
05/25	628	640	606	606	-3.96%	10,000	-	-11.14%	-	-
05/22	630	631	630	631	+0.16%	2,300	-	-8.15%	-	-
05/21	640	642	630	630	-3.08%	12,800	-	-8.56%	-	-
05/20	651	657	650	650	-0.61%	3,600	-	-5.93%	-	-
05/19	653	672	652	654	-0.91%	3,700	-	-5.63%	-	-
05/18	687	687	655	660	-3.08%	6,100	-	-4.76%	-	-
05/15	655	684	655	681	+2.1%	7,600	-	-1.73%	-	-
05/14	677	679	661	667	-0.89%	1,900	-	-3.75%	-	-
05/13	686	686	662	673	-1.9%	6,500	-	-2.75%	-	-
05/12	657	686	657	686	+3.94%	3,700	-	-0.87%	-	-
05/11	666	679	660	660	+0.61%	6,600	-	-4.49%	-	-
05/08	651	670	651	656	-0.61%	9,800	-	-5.07%	-	-
05/07	693	693	659	660	-1.93%	11,600	-	-4.49%	-	-
05/01	675	675	661	673	-0.44%	4,200	-	-2.6%	-	-
04/30	681	687	675	676	+0.75%	5,000	-	-2.17%	-	-

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 3月期	3,560 7,120 3/9	778 1,555 12/29	7,847,600 3,923,800 12/30	98億1990万	20億6348万	+89.46% 3/9	-24.78% 4/28
2024年 3月期	3,245 6,490 6/16	883 1,766 12/26	974,800 487,400 5/18	89億5100万	24億9624万	+36.28% 5/23	-21.34% 12/14
2025年 3月期	2,148 4,295 1/15 4,295 12/5	501 1,002 8/7 1,001 8/6	2,960,800 1,480,400 1/14	60億7098万	14億1632万	+126.4% 12/4	-36.86% 8/6
2026年 3月期	1,649 4/1	630 3/23	3,019,900 8/8	46億6172万	17億8101万	+70.33% 8/8	-11.29% 2/16
最新	559 2026/9/28		7,400	15億8029万		-1.06% 565

年間値上がり率

2023/12/29 vs 2022/12/30: 2%（1.02倍）
2024/12/30 vs 2023/12/29: 3%（1.03倍）
2025/12/30 vs 2024/12/30: -29%（0.71倍）
2026/09/28 vs 2025/12/30: -26%（0.74倍）
過去安値 501円（2024/08/07）: 12%（1.12倍）
559円（9/28）

BTM（5247）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

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