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	5,250	5,310	5,100	5,110	-3.58%	281,000	-	-0.35%	-	-
09/24	5,550	5,650	5,300	5,300	-6.19%	170,100	-	+4.47%	-	-
09/18	5,540	5,710	5,390	5,650	+1.8%	154,600	-	+13.09%	-	-
09/17	5,640	5,770	5,470	5,550	-1.25%	116,300	-	+12.8%	-	-
09/16	5,550	5,660	5,240	5,620	-0.35%	147,800	-	+16.5%	-	-
09/15	5,940	6,070	5,600	5,640	-3.42%	288,100	-	+19.87%	-	-
09/14	5,450	5,910	5,380	5,840	+5.61%	366,900	-	+27.62%	-	-
09/11	5,450	5,870	5,420	5,530	+3.36%	559,400	-	+24.61%	-	-
09/10	5,340	5,500	5,210	5,350	+1.13%	239,900	-	+24.1%	-	-
09/09	5,010	5,430	4,900	5,290	+6.76%	383,100	-	+26.16%	-	-
09/08	5,000	5,090	4,860	4,955	-1.49%	236,700	-	+21.65%	-	-
09/07	4,935	5,200	4,900	5,030	-1.76%	244,100	-	+26.83%	-	-
09/04	4,970	5,160	4,760	5,120	+4.49%	350,800	-	+32.75%	-	-
09/03	4,990	5,080	4,800	4,900	-3.73%	432,900	-	+30.84%	-	-
09/02	5,240	5,270	4,865	5,090	-3.42%	465,700	-	+39.84%	-	-
09/01	5,310	5,780	5,260	5,270	-1.68%	512,600	-	+49.38%	-	-
08/31	4,780	5,530	4,760	5,360	+4.89%	640,600	-	+57.23%	-	-
08/28	5,080	5,500	4,990	5,110	-0.58%	553,000	-	+55.65%	-	-
08/27	5,250	5,380	4,830	5,140	+1.78%	631,200	-	+62.25%	-	-
08/26	4,765	5,050	4,735	5,050	+16.23%	763,500	-	+65.36%	-	-
08/25	4,700	4,700	4,250	4,345	-8.24%	417,000	-	+47.59%	-	-
08/24	4,495	4,750	4,450	4,735	+5.81%	626,700	-	+65.21%	-	-
08/21	4,340	4,560	4,190	4,475	+3.59%	437,300	-	+61.44%	-	-
08/20	4,400	4,535	4,155	4,320	-2.26%	605,900	-	+60.65%	-	-
08/19	4,090	4,440	3,950	4,420	+18.18%	1,343,700	-	+69.15%	-	-
08/18	3,500	4,000	3,455	3,740	+11.31%	586,500	-	+47.83%	-	-
08/17	3,540	3,580	3,340	3,360	-10.4%	328,500	-	+35.76%	-	-
08/14	3,500	3,835	3,370	3,750	+19.05%	1,095,200	-	+54%	-	-
08/13	2,795	3,150	2,757	3,150	+18.87%	948,000	-	+32.24%	-	-
08/12	2,500	2,650	2,474	2,650	+9.23%	379,600	-	+12.67%	-	-
08/10	2,430	2,495	2,389	2,426	+1.59%	140,900	-	+3.54%	-	-
08/07	2,408	2,435	2,362	2,388	+1.27%	61,800	-	+2.01%	-	-
08/06	2,340	2,413	2,340	2,358	-1.34%	60,500	-	+0.6%	-	-
08/05	2,318	2,391	2,305	2,390	+4.37%	49,800	-	+1.88%	-	-
08/04	2,271	2,320	2,255	2,290	+0.57%	51,100	-	-2.18%	-	-
08/03	2,362	2,362	2,277	2,277	-1.51%	48,900	-	-2.69%	-	-
07/31	2,291	2,357	2,291	2,312	-0.64%	39,200	-	-0.77%	-	-
07/30	2,267	2,358	2,253	2,327	+2.65%	75,500	-	+0.39%	-	-
07/29	2,295	2,300	2,211	2,267	-0.61%	120,500	-	-1.78%	-	-
07/28	2,349	2,353	2,268	2,281	-1.51%	82,100	-	-0.87%	-	-
07/27	2,217	2,328	2,204	2,316	+5.32%	92,800	-	+0.83%	-	-
07/24	2,220	2,220	2,169	2,199	-1.52%	69,400	-	-4.14%	-	-
07/23	2,285	2,286	2,203	2,233	-2.36%	81,600	-	-2.53%	-	-
07/22	2,313	2,345	2,286	2,287	-1.12%	47,900	-	0%	-	-
07/21	2,393	2,406	2,307	2,313	-3.22%	59,100	-	+1.45%	-	-
07/17	2,360	2,404	2,356	2,390	+0.08%	118,800	-	+5.24%	-	-
07/16	2,391	2,427	2,381	2,388	-0.13%	39,600	-	+5.71%	-	-
07/15	2,366	2,423	2,360	2,391	-0.79%	21,400	-	+6.36%	-	-
07/14	2,361	2,420	2,350	2,410	+2.21%	88,100	-	+7.64%	-	-
07/13	2,424	2,424	2,351	2,358	-0.67%	28,500	-	+5.69%	-	-
07/10	2,390	2,435	2,372	2,374	+1.45%	64,500	-	+6.7%	-	-
07/09	2,380	2,408	2,340	2,340	-3.82%	62,500	-	+5.36%	-	-
07/08	2,430	2,450	2,411	2,433	+0.91%	42,000	-	+9.74%	-	-
07/07	2,409	2,457	2,406	2,411	+0.08%	38,100	-	+9.1%	-	-
07/06	2,394	2,425	2,370	2,409	+0.79%	44,200	-	+9.2%	-	-
07/03	2,482	2,482	2,370	2,390	-2.49%	77,700	-	+8.39%	-	-
07/02	2,400	2,498	2,362	2,451	+2%	162,300	-	+11.11%	-	-
07/01	2,314	2,410	2,293	2,403	+6.14%	168,800	-	+8.98%	-	-
06/30	2,230	2,267	2,205	2,264	-0.04%	68,400	-	+2.54%	-	-
06/29	2,059	2,265	2,057	2,265	+10.49%	165,100	-	+2.17%	-	-
06/26	2,002	2,053	2,000	2,050	+2.04%	78,000	-	-8.03%	-	-
06/25	2,094	2,098	1,998	2,009	-2.71%	208,300	-	-10.67%	-	-
06/24	2,090	2,104	2,062	2,065	-1.05%	82,300	-	-9.07%	-	-
06/23	2,220	2,220	2,086	2,087	-4.96%	138,100	-	-8.94%	-	-
06/22	2,200	2,232	2,180	2,196	-1.79%	86,400	-	-5.3%	-	-
06/19	2,130	2,236	2,115	2,236	+4.98%	104,700	-	-4.53%	-	-
06/18	2,125	2,149	2,120	2,130	-0.19%	80,500	-	-9.78%	-	-
06/17	2,110	2,174	2,097	2,134	+1.38%	110,400	-	-10.56%	-	-
06/16	2,083	2,130	2,083	2,105	+1.15%	91,300	-	-12.66%	-	-
06/15	2,139	2,157	2,080	2,081	-1.19%	164,500	-	-14.43%	-	-
06/12	2,192	2,192	2,105	2,106	-0.14%	115,300	-	-14.36%	-	-
06/11	2,145	2,154	2,104	2,109	-2.86%	99,100	-	-15.06%	-	-
06/10	2,190	2,192	2,143	2,171	-0.87%	89,100	-	-13.37%	-	-
06/09	2,217	2,218	2,173	2,190	-0.9%	94,500	-	-13.1%	-	-
06/08	2,224	2,258	2,200	2,210	-3.45%	104,500	-	-12.68%	-	-
06/05	2,276	2,307	2,249	2,289	+2.83%	80,900	-	-9.95%	-	-
06/04	2,250	2,262	2,212	2,226	-2.15%	106,700	-	-12.64%	-	-
06/03	2,285	2,295	2,235	2,275	-1.47%	114,200	-	-11.13%	-	-
06/02	2,352	2,384	2,305	2,309	-3.15%	119,200	-	-10.23%	-	-
06/01	2,506	2,550	2,374	2,384	-0.91%	112,500	-	-7.74%	-	-
05/29	2,436	2,460	2,406	2,406	-1.23%	67,700	-	-7.18%	-	-
05/28	2,460	2,461	2,394	2,436	-1.06%	98,800	-	-6.27%	-	-
05/27	2,497	2,501	2,430	2,462	-1.4%	101,400	-	-5.45%	-	-
05/26	2,549	2,575	2,475	2,497	-2.69%	100,700	-	-4.37%	-	-
05/25	2,550	2,578	2,486	2,566	+0.71%	84,400	-	-2.1%	-	-
05/22	2,555	2,590	2,539	2,548	-0.7%	68,500	-	-2.79%	-	-
05/21	2,580	2,615	2,554	2,566	-0.35%	42,600	-	-2.14%	-	-
05/20	2,766	2,766	2,562	2,575	-6.91%	119,700	-	-1.79%	-	-
05/19	2,769	2,836	2,733	2,766	-0.11%	101,500	-	+5.13%	-	-
05/18	2,715	2,798	2,667	2,769	+2.18%	160,200	-	+4.97%	-	-
05/15	2,745	2,745	2,623	2,710	-1.49%	147,300	-	+2.53%	-	-
05/14	2,700	2,777	2,598	2,751	+0.47%	202,000	-	+3.85%	-	-
05/13	2,643	2,750	2,643	2,738	+2.51%	113,900	-	+3.24%	-	-
05/12	2,726	2,726	2,657	2,671	-2.34%	49,300	-	+0.53%	-	-
05/11	2,762	2,788	2,731	2,735	+0.55%	77,300	-	+2.59%	-	-
05/08	2,676	2,758	2,646	2,720	+1.64%	88,300	-	+1.87%	-	-
05/07	2,550	2,677	2,550	2,676	+6.19%	105,900	-	+0.11%	-	-
05/01	2,494	2,528	2,470	2,520	+2.31%	51,000	-	-6.04%	-	-
04/30	2,500	2,500	2,461	2,463	-0.97%	45,300	-	-8.68%	-	-
04/28	2,420	2,499	2,412	2,487	+1.68%	258,800	-	-8.33%	-	-

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
2015年 3月期	1,373 4,120 12/15	675 2,024 1/16	11,491,500 3,830,500 12/15	291億120万	146億3635万	196億5494万 3/31
2016年 3月期	933 2,800 5/14	582 1,746 1/21	696,000 232,000 2/4	202億4792万	126億2602万	173億7677万 3/31
2017年 3月期	970 2/27	647 11/4	238,800 79,600 9/15	211億5453万	140億9457万	182億6690万 3/31
2018年 3月期	2,342 3/15	743 4/13	974,900 1/30	518億8349万	162億1552万	450億2028万 3/30
2019年 3月期	4,915 3/13	1,674 4/17	1,037,900 5/15	1092億6045万	371億705万	976億872万 3/29
2020年 3月期	6,270 11/28	3,035 3/13	683,300 1/28	1395億436万	675億2723万	940億965万 3/31
2021年 3月期	15,880 10/21	4,130 4/1	1,492,000 7/28	3535億3644万	918億9663万	1939億904万 3/31
2022年 3月期	10,420 4/27	2,991 3/15	2,480,500 1/28	2319億8046万	665億9311万	874億3398万 3/31
2023年 3月期	4,665 7/21	2,222 3/16	963,000 1/26	1038億6389万	496億1614万	535億6998万 3/31
2024年 3月期	5,800 9/6	2,347 4/6	1,734,200 7/27	1297億3846万	524億733万	756億4310万 3/29
2025年 3月期	4,065 7/17	2,105 1/23	1,115,900 1/30	909億8323万	475億6289万	619億6074万 3/31
2026年 3月期	3,895 8/15	2,250 2/24	1,399,300 8/14	880億830万	514億5210万	643億6800万 3/31
最新	5,110 2026/9/25		281,000	1168億5343万

弁護士ドットコム（6027）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