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
09/10	1,547	1,593	1,547	1,549	+0.13%	1,000	26億681万	-6.74%	16.19	2.7
09/09	1,587	1,587	1,546	1,547	-2.52%	800	26億344万	-7.09%	16.17	2.7
09/08	1,591	1,591	1,568	1,587	+1.47%	600	26億7076万	-4.86%	16.59	2.77
09/07	1,561	1,627	1,520	1,564	-2.31%	3,900	26億3205万	-6.29%	16.35	2.73
09/04	1,620	1,628	1,600	1,601	-1.17%	2,800	26億9432万	-4.25%	16.73	2.79
09/03	1,602	1,653	1,600	1,620	+0.12%	900	27億2629万	-3.11%	16.93	2.82
09/02	1,607	1,659	1,600	1,618	-0.92%	2,500	27億2293万	-3.29%	16.91	2.82
09/01	1,640	1,667	1,601	1,633	-2.22%	3,900	27億4817万	-2.39%	17.07	2.85
08/31	1,651	1,680	1,630	1,670	+1.21%	2,500	28億1044万	-0.3%	17.46	2.91
08/28	1,699	1,699	1,650	1,650	-5.71%	11,100	27億7678万	-1.43%	17.25	2.88
08/27	1,779	1,780	1,749	1,750	-1.02%	6,300	29億4507万	+4.54%	18.29	3.05
08/26	1,735	1,770	1,730	1,768	+3.09%	5,000	29億7536万	+6%	18.48	3.08
08/25	1,715	1,730	1,715	1,715	-0.58%	2,300	28億8617万	+3.06%	17.93	2.99
08/24	1,710	1,727	1,710	1,725	+1.05%	2,500	29億300万	+3.79%	18.03	3.01
08/21	1,720	1,726	1,707	1,707	-0.76%	1,600	28億7271万	+2.83%	17.84	2.98
08/20	1,705	1,720	1,705	1,720	+0.88%	1,400	28億9458万	+3.68%	17.98	3
08/19	1,703	1,705	1,669	1,705	0%	2,300	28億6934万	+2.71%	17.82	2.97
08/18	1,720	1,720	1,705	1,705	-0.87%	1,200	28億6934万	+2.71%	17.82	2.97
08/17	1,720	1,725	1,720	1,720	+0.53%	1,200	28億9458万	+3.68%	17.98	3
08/14	1,691	1,727	1,670	1,711	+3.63%	3,700	28億7944万	+3.26%	17.88	2.98
08/13	1,676	1,730	1,651	1,651	-1.49%	5,600	27億7846万	-0.18%	17.26	2.88
08/12	1,647	1,677	1,647	1,676	+1.76%	2,300	28億2054万	+1.45%	17.52	2.92
08/10	1,640	1,647	1,640	1,647	+1.17%	200	27億7173万	-0.18%	17.22	2.87
08/07	1,647	1,647	1,628	1,628	-1.15%	1,300	27億3976万	-1.15%	17.02	2.84
08/06	1,626	1,647	1,626	1,647	-0.06%	1,100	27億7173万	+0.3%	17.22	2.87
08/05	1,629	1,648	1,629	1,648	+1.17%	500	27億7341万	+0.73%	17.23	2.87
08/04	1,622	1,650	1,622	1,629	0%	1,200	27億4144万	0%	17.03	2.84
08/03	1,620	1,650	1,620	1,629	+0.49%	2,800	27億4144万	+0.37%	17.03	2.84
07/31	1,605	1,649	1,605	1,621	+0.5%	2,100	27億2798万	+0.37%	16.94	2.83
07/30	1,642	1,642	1,613	1,613	-2.24%	700	27億1451万	+0.25%	16.86	2.81
07/29	1,579	1,657	1,551	1,650	+1.91%	3,600	27億7678万	+3%	17.25	2.88
07/28	1,600	1,620	1,600	1,619	-2.53%	1,000	27億2461万	+1.5%	16.92	2.82
07/27	1,661	1,661	1,661	1,661	-0.06%	100	27億9529万	+4.6%	17.36	2.9
07/23	1,650	1,671	1,615	1,662	+1.16%	1,200	27億9697万	+5.26%	17.37	2.9
07/22	1,605	1,643	1,601	1,643	+2.37%	1,000	27億6500万	+4.52%	17.17	2.86
07/21	1,616	1,665	1,605	1,605	-3.08%	600	27億105万	+2.69%	16.78	2.8
07/17	1,680	1,680	1,626	1,656	-1.43%	2,800	27億8688万	+6.29%	17.31	2.89
07/16	1,674	1,680	1,648	1,680	+0.24%	2,200	28億2727万	+8.39%	17.56	2.93
07/15	1,716	1,719	1,639	1,676	0%	6,300	28億2054万	+8.76%	17.52	2.92
07/14	1,730	1,730	1,608	1,676	-3.4%	4,800	28億2054万	+9.33%	17.52	2.92
07/13	1,740	1,750	1,719	1,735	+2.06%	2,400	29億1983万	+13.85%	18.14	3.02
07/10	1,700	1,714	1,660	1,700	+0.12%	1,700	28億6093万	+12.43%	17.77	2.96
07/09	1,650	1,698	1,650	1,698	+2.72%	3,900	28億5756万	+12.97%	17.75	2.96
07/08	1,646	1,653	1,640	1,653	+1.04%	2,000	27億8183万	+10.64%	17.28	2.88
07/07	1,620	1,636	1,607	1,636	+0.99%	1,200	27億5322万	+10.02%	17.1	2.85
07/06	1,621	1,621	1,620	1,620	+0.81%	700	27億2629万	+9.46%	16.93	2.82
07/03	1,550	1,623	1,550	1,607	+2.16%	2,000	27億442万	+9.17%	16.8	2.8
07/02	1,528	1,573	1,528	1,573	+4.1%	2,100	26億4720万	+7.23%	16.44	2.74
07/01	1,508	1,511	1,505	1,511	+0.07%	1,300	25億4286万	+3.28%	15.79	2.63
06/30	1,469	1,510	1,467	1,510	+2.79%	2,100	25億4117万	+3.28%	15.78	2.63
06/29	1,458	1,469	1,458	1,469	+0.55%	1,400	24億7218万	+0.62%	15.36	2.56
06/26	1,446	1,462	1,446	1,461	+1.18%	1,100	24億5871万	0%	15.27	2.55
06/25	1,438	1,455	1,438	1,444	-0.76%	800	24億3010万	-1.1%	15.09	2.52
06/24	1,460	1,460	1,441	1,455	-0.34%	1,200	24億4861万	-0.41%	15.21	2.54
06/23	1,476	1,476	1,460	1,460	+0.41%	600	24億5703万	+0.07%	15.26	2.54
06/22	1,477	1,477	1,447	1,454	+0.21%	1,200	24億4693万	-0.27%	15.2	2.53
06/19	1,451	1,451	1,451	1,451	0%	500	24億4188万	-0.48%	15.17	2.53
06/18	1,465	1,465	1,451	1,451	-0.96%	600	24億4188万	-0.55%	15.17	2.53
06/17	1,428	1,465	1,428	1,465	+2.66%	1,100	24億6544万	+0.34%	15.31	2.55
06/16	1,455	1,478	1,418	1,427	-2.93%	6,300	24億149万	-2.33%	14.92	2.49
06/15	1,470	1,470	1,438	1,470	-0.07%	1,700	24億7386万	+0.41%	15.37	2.56
06/12	1,483	1,490	1,445	1,471	+0.48%	2,300	24億7554万	+0.48%	15.38	2.56
06/11	1,467	1,467	1,439	1,464	-0.27%	600	24億6376万	0%	15.3	2.55
06/10	1,441	1,469	1,440	1,468	+2.16%	1,100	24億7049万	+0.2%	15.34	2.56
06/09	1,437	1,437	1,437	1,437	0%	100	24億1832万	-1.91%	15.02	2.5
06/08	1,453	1,483	1,435	1,437	-2.31%	2,500	24億1832万	-1.84%	15.02	2.5
06/05	1,494	1,494	1,471	1,471	-1.08%	2,300	24億7554万	+0.48%	15.38	2.56
06/04	1,471	1,493	1,471	1,487	+1.16%	1,200	25億247万	+1.71%	15.54	2.59
06/03	1,470	1,470	1,470	1,470	+0.75%	300	24億7386万	+0.62%	15.37	2.56
06/02	1,440	1,470	1,435	1,459	+1.32%	1,900	24億5535万	-0.14%	15.25	2.54
06/01	1,456	1,480	1,440	1,440	-2.31%	1,300	24億2337万	-1.37%	15.05	2.51
05/29	1,465	1,479	1,462	1,474	+0.61%	1,700	24億8059万	+0.89%	15.41	2.57
05/28	1,449	1,487	1,449	1,465	-0.95%	2,100	24億6544万	+0.41%	15.31	2.55
05/27	1,480	1,480	1,461	1,479	+0.54%	500	24億8900万	+0.89%	15.46	2.58
05/26	1,491	1,491	1,435	1,471	-1.34%	1,300	24億7554万	+0.07%	15.38	2.56
05/25	1,434	1,499	1,434	1,491	+3.47%	2,100	25億920万	+1.02%	15.59	2.6
05/20	1,486	1,486	1,440	1,441	-1.37%	1,300	24億2505万	-2.64%	15.06	2.51
05/19	1,425	1,461	1,425	1,461	+2.89%	1,400	24億5871万	-1.68%	15.27	2.55
05/18	1,422	1,460	1,418	1,420	-0.14%	3,400	23億8971万	-4.76%	14.84	2.48
05/15	1,436	1,490	1,420	1,422	-1.73%	2,100	23億9308万	-5.01%	14.86	2.48
05/14	1,492	1,492	1,447	1,447	-3.21%	6,400	24億3515万	-3.66%	15.13	2.52
05/13	1,499	1,499	1,475	1,495	+1.22%	2,000	25億1593万	-0.66%	15.63	2.61
05/12	1,521	1,521	1,477	1,477	-0.07%	1,900	24億8564万	-1.86%	15.44	2.57
05/08	1,498	1,498	1,478	1,478	-1.34%	1,200	24億8732万	-1.79%	15.45	2.58
05/07	1,479	1,498	1,479	1,498	+1.28%	1,000	25億2098万	-0.73%	15.66	2.61
05/01	1,479	1,479	1,479	1,479	+0.07%	100	24億8900万	-2.18%	15.46	2.58
04/30	1,480	1,491	1,474	1,478	+0.34%	1,300	24億8732万	-2.57%	15.45	2.58
04/28	1,467	1,476	1,445	1,473	+0.41%	1,700	24億7891万	-3.16%	15.4	2.57
04/27	1,440	1,467	1,431	1,467	+2.88%	1,800	24億6881万	-3.87%	15.33	2.56
04/24	1,422	1,468	1,420	1,426	+0.42%	1,700	23億9981万	-6.8%	14.91	2.49
04/23	1,439	1,449	1,420	1,420	-1.18%	1,500	23億8971万	-7.49%	14.84	2.48
04/22	1,450	1,463	1,433	1,437	-1.24%	2,600	24億1832万	-6.75%	15.02	2.5
04/21	1,479	1,496	1,455	1,455	-1.09%	2,900	24億4861万	-5.76%	15.21	2.54
04/20	1,475	1,479	1,456	1,471	+1.8%	2,900	24億7554万	-4.97%	15.38	2.56
04/17	1,458	1,496	1,445	1,445	-0.55%	4,500	24億3179万	-6.83%	15.1	2.52
04/16	1,441	1,460	1,440	1,453	+1.54%	5,400	24億4525万	-6.62%	15.19	2.53
04/15	1,510	1,570	1,400	1,431	-11.94%	25,000	24億822万	-8.09%	14.96	2.49
04/14	1,601	1,625	1,601	1,625	+1.5%	2,000	27億3471万	+4.1%	16.99	2.83
04/13	1,640	1,640	1,600	1,601	-0.37%	900	26億9432万	+2.83%	16.73	2.79
04/10	1,604	1,670	1,604	1,607	+0.94%	1,600	27億442万	+3.48%	16.8	2.8

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 8月期	3,285 6/28	1,435 8/17	2,606,600 6/28	51億3002万	23億4313万	25億2928万 8/31
2024年 8月期	2,137 9/20	821 8/7	2,846,200 9/19	34億8940万	13億4056万	15億1293万 8/30
2025年 8月期	1,977 8/27	735 4/7	2,064,400 10/28	33億2155万	12億2917万	28億6261万 8/29
最新	1,549 2026/9/10		1,000	26億681万

プロディライト（5580）の時価総額の推移

2026/04/10～2026/09/10

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート