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
10/05	1,644	1,644	1,605	1,605	-1.65%	1,300	-	-0.25%	-	-
10/02	1,622	1,632	1,622	1,632	+0.06%	700	-	+1.12%	-	-
10/01	1,617	1,632	1,617	1,631	+0.87%	500	-	+0.87%	-	-
09/29	1,577	1,617	1,577	1,617	+2.54%	500	-	-0.19%	-	-
09/28	1,567	1,634	1,567	1,577	+1.09%	2,300	-	-2.89%	-	-
09/25	1,590	1,608	1,551	1,560	+0.65%	2,200	-	-4.24%	-	-
09/24	1,552	1,584	1,550	1,550	-1.52%	2,300	-	-5.2%	-	-
09/18	1,567	1,584	1,544	1,574	+0.45%	800	-	-4.14%	-	-
09/17	1,570	1,570	1,510	1,567	-0.19%	500	-	-4.74%	-	-
09/16	1,531	1,584	1,531	1,570	+3.02%	700	-	-4.79%	-	-
09/15	1,546	1,591	1,460	1,524	-1.42%	2,200	-	-7.75%	-	-
09/14	1,589	1,589	1,483	1,546	-0.19%	1,200	-	-6.7%	-	-
09/10	1,547	1,593	1,547	1,549	+0.13%	1,000	-	-6.74%	-	-
09/09	1,587	1,587	1,546	1,547	-2.52%	800	-	-7.09%	-	-
09/08	1,591	1,591	1,568	1,587	+1.47%	600	-	-4.86%	-	-
09/07	1,561	1,627	1,520	1,564	-2.31%	3,900	-	-6.29%	-	-
09/04	1,620	1,628	1,600	1,601	-1.17%	2,800	-	-4.25%	-	-
09/03	1,602	1,653	1,600	1,620	+0.12%	900	-	-3.11%	-	-
09/02	1,607	1,659	1,600	1,618	-0.92%	2,500	-	-3.29%	-	-
09/01	1,640	1,667	1,601	1,633	-2.22%	3,900	-	-2.39%	-	-
08/31	1,651	1,680	1,630	1,670	+1.21%	2,500	-	-0.3%	-	-
08/28	1,699	1,699	1,650	1,650	-5.71%	11,100	-	-1.43%	-	-
08/27	1,779	1,780	1,749	1,750	-1.02%	6,300	-	+4.54%	-	-
08/26	1,735	1,770	1,730	1,768	+3.09%	5,000	-	+6%	-	-
08/25	1,715	1,730	1,715	1,715	-0.58%	2,300	-	+3.06%	-	-
08/24	1,710	1,727	1,710	1,725	+1.05%	2,500	-	+3.79%	-	-
08/21	1,720	1,726	1,707	1,707	-0.76%	1,600	-	+2.83%	-	-
08/20	1,705	1,720	1,705	1,720	+0.88%	1,400	-	+3.68%	-	-
08/19	1,703	1,705	1,669	1,705	0%	2,300	-	+2.71%	-	-
08/18	1,720	1,720	1,705	1,705	-0.87%	1,200	-	+2.71%	-	-
08/17	1,720	1,725	1,720	1,720	+0.53%	1,200	-	+3.68%	-	-
08/14	1,691	1,727	1,670	1,711	+3.63%	3,700	-	+3.26%	-	-
08/13	1,676	1,730	1,651	1,651	-1.49%	5,600	-	-0.18%	-	-
08/12	1,647	1,677	1,647	1,676	+1.76%	2,300	-	+1.45%	-	-
08/10	1,640	1,647	1,640	1,647	+1.17%	200	-	-0.18%	-	-
08/07	1,647	1,647	1,628	1,628	-1.15%	1,300	-	-1.15%	-	-
08/06	1,626	1,647	1,626	1,647	-0.06%	1,100	-	+0.3%	-	-
08/05	1,629	1,648	1,629	1,648	+1.17%	500	-	+0.73%	-	-
08/04	1,622	1,650	1,622	1,629	0%	1,200	-	0%	-	-
08/03	1,620	1,650	1,620	1,629	+0.49%	2,800	-	+0.37%	-	-
07/31	1,605	1,649	1,605	1,621	+0.5%	2,100	-	+0.37%	-	-
07/30	1,642	1,642	1,613	1,613	-2.24%	700	-	+0.25%	-	-
07/29	1,579	1,657	1,551	1,650	+1.91%	3,600	-	+3%	-	-
07/28	1,600	1,620	1,600	1,619	-2.53%	1,000	-	+1.5%	-	-
07/27	1,661	1,661	1,661	1,661	-0.06%	100	-	+4.6%	-	-
07/23	1,650	1,671	1,615	1,662	+1.16%	1,200	-	+5.26%	-	-
07/22	1,605	1,643	1,601	1,643	+2.37%	1,000	-	+4.52%	-	-
07/21	1,616	1,665	1,605	1,605	-3.08%	600	-	+2.69%	-	-
07/17	1,680	1,680	1,626	1,656	-1.43%	2,800	-	+6.29%	-	-
07/16	1,674	1,680	1,648	1,680	+0.24%	2,200	-	+8.39%	-	-
07/15	1,716	1,719	1,639	1,676	0%	6,300	-	+8.76%	-	-
07/14	1,730	1,730	1,608	1,676	-3.4%	4,800	-	+9.33%	-	-
07/13	1,740	1,750	1,719	1,735	+2.06%	2,400	-	+13.85%	-	-
07/10	1,700	1,714	1,660	1,700	+0.12%	1,700	-	+12.43%	-	-
07/09	1,650	1,698	1,650	1,698	+2.72%	3,900	-	+12.97%	-	-
07/08	1,646	1,653	1,640	1,653	+1.04%	2,000	-	+10.64%	-	-
07/07	1,620	1,636	1,607	1,636	+0.99%	1,200	-	+10.02%	-	-
07/06	1,621	1,621	1,620	1,620	+0.81%	700	-	+9.46%	-	-
07/03	1,550	1,623	1,550	1,607	+2.16%	2,000	-	+9.17%	-	-
07/02	1,528	1,573	1,528	1,573	+4.1%	2,100	-	+7.23%	-	-
07/01	1,508	1,511	1,505	1,511	+0.07%	1,300	-	+3.28%	-	-
06/30	1,469	1,510	1,467	1,510	+2.79%	2,100	-	+3.28%	-	-
06/29	1,458	1,469	1,458	1,469	+0.55%	1,400	-	+0.62%	-	-
06/26	1,446	1,462	1,446	1,461	+1.18%	1,100	-	0%	-	-
06/25	1,438	1,455	1,438	1,444	-0.76%	800	-	-1.1%	-	-
06/24	1,460	1,460	1,441	1,455	-0.34%	1,200	-	-0.41%	-	-
06/23	1,476	1,476	1,460	1,460	+0.41%	600	-	+0.07%	-	-
06/22	1,477	1,477	1,447	1,454	+0.21%	1,200	-	-0.27%	-	-
06/19	1,451	1,451	1,451	1,451	0%	500	-	-0.48%	-	-
06/18	1,465	1,465	1,451	1,451	-0.96%	600	-	-0.55%	-	-
06/17	1,428	1,465	1,428	1,465	+2.66%	1,100	-	+0.34%	-	-
06/16	1,455	1,478	1,418	1,427	-2.93%	6,300	-	-2.33%	-	-
06/15	1,470	1,470	1,438	1,470	-0.07%	1,700	-	+0.41%	-	-
06/12	1,483	1,490	1,445	1,471	+0.48%	2,300	-	+0.48%	-	-
06/11	1,467	1,467	1,439	1,464	-0.27%	600	-	0%	-	-
06/10	1,441	1,469	1,440	1,468	+2.16%	1,100	-	+0.2%	-	-
06/09	1,437	1,437	1,437	1,437	0%	100	-	-1.91%	-	-
06/08	1,453	1,483	1,435	1,437	-2.31%	2,500	-	-1.84%	-	-
06/05	1,494	1,494	1,471	1,471	-1.08%	2,300	-	+0.48%	-	-
06/04	1,471	1,493	1,471	1,487	+1.16%	1,200	-	+1.71%	-	-
06/03	1,470	1,470	1,470	1,470	+0.75%	300	-	+0.62%	-	-
06/02	1,440	1,470	1,435	1,459	+1.32%	1,900	-	-0.14%	-	-
06/01	1,456	1,480	1,440	1,440	-2.31%	1,300	-	-1.37%	-	-
05/29	1,465	1,479	1,462	1,474	+0.61%	1,700	-	+0.89%	-	-
05/28	1,449	1,487	1,449	1,465	-0.95%	2,100	-	+0.41%	-	-
05/27	1,480	1,480	1,461	1,479	+0.54%	500	-	+0.89%	-	-
05/26	1,491	1,491	1,435	1,471	-1.34%	1,300	-	+0.07%	-	-
05/25	1,434	1,499	1,434	1,491	+3.47%	2,100	-	+1.02%	-	-
05/20	1,486	1,486	1,440	1,441	-1.37%	1,300	-	-2.64%	-	-
05/19	1,425	1,461	1,425	1,461	+2.89%	1,400	-	-1.68%	-	-
05/18	1,422	1,460	1,418	1,420	-0.14%	3,400	-	-4.76%	-	-
05/15	1,436	1,490	1,420	1,422	-1.73%	2,100	-	-5.01%	-	-
05/14	1,492	1,492	1,447	1,447	-3.21%	6,400	-	-3.66%	-	-
05/13	1,499	1,499	1,475	1,495	+1.22%	2,000	-	-0.66%	-	-
05/12	1,521	1,521	1,477	1,477	-0.07%	1,900	-	-1.86%	-	-
05/08	1,498	1,498	1,478	1,478	-1.34%	1,200	-	-1.79%	-	-
05/07	1,479	1,498	1,479	1,498	+1.28%	1,000	-	-0.73%	-	-
05/01	1,479	1,479	1,479	1,479	+0.07%	100	-	-2.18%	-	-
04/30	1,480	1,491	1,474	1,478	+0.34%	1,300	-	-2.57%	-	-
04/28	1,467	1,476	1,445	1,473	+0.41%	1,700	-	-3.16%	-	-

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	1,605 2026/10/5		1,300	27億105万

プロディライト（5580）の時価総額の推移

2026/04/28～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート