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
08/14	3,500	3,835	3,370	3,750	+19.05%	1,095,200	857億5350万	+54%	42.72	11.67
08/13	2,795	3,150	2,757	3,150	+18.87%	948,000	720億3294万	+32.24%	35.88	9.8
08/12	2,500	2,650	2,474	2,650	+9.23%	379,600	605億9914万	+12.67%	30.19	8.25
08/10	2,430	2,495	2,389	2,426	+1.59%	140,900	554億7679万	+3.54%	27.64	7.55
08/07	2,408	2,435	2,362	2,388	+1.27%	61,800	546億782万	+2.01%	27.2	7.43
08/06	2,340	2,413	2,340	2,358	-1.34%	60,500	539億2180万	+0.6%	26.86	7.34
08/05	2,318	2,391	2,305	2,390	+4.37%	49,800	546億5356万	+1.88%	27.23	7.44
08/04	2,271	2,320	2,255	2,290	+0.57%	51,100	523億6680万	-2.18%	26.09	7.13
08/03	2,362	2,362	2,277	2,277	-1.51%	48,900	520億6952万	-2.69%	25.94	7.09
07/31	2,291	2,357	2,291	2,312	-0.64%	39,200	528億6989万	-0.77%	26.34	7.19
07/30	2,267	2,358	2,253	2,327	+2.65%	75,500	532億1290万	+0.39%	26.51	7.24
07/29	2,295	2,300	2,211	2,267	-0.61%	120,500	518億4084万	-1.78%	25.82	7.05
07/28	2,349	2,353	2,268	2,281	-1.51%	82,100	521億6099万	-0.87%	25.98	7.1
07/27	2,217	2,328	2,204	2,316	+5.32%	92,800	529億6136万	+0.83%	26.38	7.21
07/24	2,220	2,220	2,169	2,199	-1.52%	69,400	502億8585万	-4.14%	25.05	6.84
07/23	2,285	2,286	2,203	2,233	-2.36%	81,600	510億6335万	-2.53%	25.44	6.95
07/22	2,313	2,345	2,286	2,287	-1.12%	47,900	522億9820万	0%	26.05	7.12
07/21	2,393	2,406	2,307	2,313	-3.22%	59,100	528億9275万	+1.45%	26.35	7.2
07/17	2,360	2,404	2,356	2,390	+0.08%	118,800	546億5356万	+5.24%	27.23	7.44
07/16	2,391	2,427	2,381	2,388	-0.13%	39,600	546億782万	+5.71%	27.2	7.43
07/15	2,366	2,423	2,360	2,391	-0.79%	21,400	546億7643万	+6.36%	27.24	7.44
07/14	2,361	2,420	2,350	2,410	+2.21%	88,100	551億1091万	+7.64%	27.45	7.5
07/13	2,424	2,424	2,351	2,358	-0.67%	28,500	539億2180万	+5.69%	26.86	7.34
07/10	2,390	2,435	2,372	2,374	+1.45%	64,500	542億8768万	+6.7%	27.04	7.39
07/09	2,380	2,408	2,340	2,340	-3.82%	62,500	535億1018万	+5.36%	26.66	7.28
07/08	2,430	2,450	2,411	2,433	+0.91%	42,000	556億3687万	+9.74%	27.72	7.57
07/07	2,409	2,457	2,406	2,411	+0.08%	38,100	551億3378万	+9.1%	27.47	7.5
07/06	2,394	2,425	2,370	2,409	+0.79%	44,200	550億8804万	+9.2%	27.44	7.5
07/03	2,482	2,482	2,370	2,390	-2.49%	77,700	546億5356万	+8.39%	27.23	7.44
07/02	2,400	2,498	2,362	2,451	+2%	162,300	560億4848万	+11.11%	27.92	7.63
07/01	2,314	2,410	2,293	2,403	+6.14%	168,800	549億5084万	+8.98%	27.37	7.48
06/30	2,230	2,267	2,205	2,264	-0.04%	68,400	517億7224万	+2.54%	25.79	7.07
06/29	2,059	2,265	2,057	2,265	+10.49%	165,100	517億9511万	+2.17%	25.8	7.07
06/26	2,002	2,053	2,000	2,050	+2.04%	78,000	468億7858万	-8.03%	23.35	6.4
06/25	2,094	2,098	1,998	2,009	-2.71%	208,300	459億4100万	-10.67%	22.89	6.27
06/24	2,090	2,104	2,062	2,065	-1.05%	82,300	472億2159万	-9.07%	23.52	6.45
06/23	2,220	2,220	2,086	2,087	-4.96%	138,100	477億2468万	-8.94%	23.77	6.52
06/22	2,200	2,232	2,180	2,196	-1.79%	86,400	502億1724万	-5.3%	25.02	6.86
06/19	2,130	2,236	2,115	2,236	+4.98%	104,700	511億3195万	-4.53%	25.47	6.98
06/18	2,125	2,149	2,120	2,130	-0.19%	80,500	487億798万	-9.78%	24.26	6.65
06/17	2,110	2,174	2,097	2,134	+1.38%	110,400	487億9945万	-10.56%	24.31	6.67
06/16	2,083	2,130	2,083	2,105	+1.15%	91,300	481億3629万	-12.66%	23.98	6.57
06/15	2,139	2,157	2,080	2,081	-1.19%	164,500	475億8747万	-14.43%	23.71	6.5
06/12	2,192	2,192	2,105	2,106	-0.14%	115,300	481億5916万	-14.36%	23.99	6.58
06/11	2,145	2,154	2,104	2,109	-2.86%	99,100	482億2776万	-15.06%	24.02	6.59
06/10	2,190	2,192	2,143	2,171	-0.87%	89,100	496億4555万	-13.37%	24.73	6.78
06/09	2,217	2,218	2,173	2,190	-0.9%	94,500	500億8004万	-13.1%	24.95	6.84
06/08	2,224	2,258	2,200	2,210	-3.45%	104,500	505億3739万	-12.68%	25.18	6.9
06/05	2,276	2,307	2,249	2,289	+2.83%	80,900	523億4393万	-9.95%	26.08	7.15
06/04	2,250	2,262	2,212	2,226	-2.15%	106,700	509億327万	-12.64%	25.36	6.95
06/03	2,285	2,295	2,235	2,275	-1.47%	114,200	520億2379万	-11.13%	25.92	7.11
06/02	2,352	2,384	2,305	2,309	-3.15%	119,200	528億128万	-10.23%	26.3	7.21
06/01	2,506	2,550	2,374	2,384	-0.91%	112,500	545億1635万	-7.74%	27.16	7.45
05/29	2,436	2,460	2,406	2,406	-1.23%	67,700	550億1944万	-7.18%	27.41	7.51
05/28	2,460	2,461	2,394	2,436	-1.06%	98,800	557億547万	-6.27%	27.75	7.61
05/27	2,497	2,501	2,430	2,462	-1.4%	101,400	563億3万	-5.45%	28.05	7.69
05/26	2,549	2,575	2,475	2,497	-2.69%	100,700	571億39万	-4.37%	28.44	7.8
05/25	2,550	2,578	2,486	2,566	+0.71%	84,400	586億7826万	-2.1%	29.23	8.01
05/22	2,555	2,590	2,539	2,548	-0.7%	68,500	582億6664万	-2.79%	29.03	7.96
05/21	2,580	2,615	2,554	2,566	-0.35%	42,600	586億7826万	-2.14%	29.23	8.01
05/20	2,766	2,766	2,562	2,575	-6.91%	119,700	588億8407万	-1.79%	29.33	8.04
05/19	2,769	2,836	2,733	2,766	-0.11%	101,500	632億5178万	+5.13%	31.51	8.64
05/18	2,715	2,798	2,667	2,769	+2.18%	160,200	633億2038万	+4.97%	31.54	8.65
05/15	2,745	2,745	2,623	2,710	-1.49%	147,300	619億7119万	+2.53%	30.87	8.46
05/14	2,700	2,777	2,598	2,751	+0.47%	202,000	629億876万	+3.85%	31.34	8.59
05/13	2,643	2,750	2,643	2,738	+2.51%	113,900	626億1148万	+3.24%	31.19	8.55
05/12	2,726	2,726	2,657	2,671	-2.34%	49,300	610億7935万	+0.53%	30.43	8.34
05/11	2,762	2,788	2,731	2,735	+0.55%	77,300	625億4288万	+2.59%	31.16	8.54
05/08	2,676	2,758	2,646	2,720	+1.64%	88,300	621億9987万	+1.87%	30.99	8.5
05/07	2,550	2,677	2,550	2,676	+6.19%	105,900	611億9369万	+0.11%	30.48	8.36
05/01	2,494	2,528	2,470	2,520	+2.31%	51,000	576億2635万	-6.04%	28.71	7.87
04/30	2,500	2,500	2,461	2,463	-0.97%	45,300	563億2289万	-8.68%	28.06	7.69
04/28	2,420	2,499	2,412	2,487	+1.68%	258,800	568億7172万	-8.33%	28.33	7.77
04/27	2,493	2,494	2,410	2,446	-3.13%	142,000	559億3414万	-10.27%	27.86	7.64
04/24	2,541	2,552	2,500	2,525	-2.09%	87,600	577億4069万	-7.81%	28.76	7.89
04/23	2,611	2,617	2,560	2,579	-0.54%	51,900	589億7554万	-6.29%	29.38	8.05
04/22	2,595	2,630	2,580	2,593	+0.35%	60,300	592億9568万	-6.15%	29.54	8.1
04/21	2,609	2,609	2,557	2,584	+0.16%	51,000	590億8987万	-6.71%	29.44	8.07
04/20	2,570	2,586	2,558	2,580	-0.12%	55,400	589億9840万	-7.13%	29.39	8.06
04/17	2,610	2,653	2,570	2,583	-1.97%	106,900	590億6701万	-7.29%	29.42	8.07
04/16	2,745	2,750	2,635	2,635	-3.62%	137,700	602億5612万	-5.66%	30.02	8.23
04/15	2,609	2,734	2,609	2,734	+6.05%	161,500	625億2001万	-2.39%	31.14	8.54
04/14	2,599	2,625	2,573	2,578	+0.51%	108,800	589億5267万	-8.09%	29.37	8.05
04/13	2,495	2,578	2,480	2,565	0%	101,800	586億5539万	-8.85%	29.22	8.01
04/10	2,777	2,795	2,565	2,565	-8.29%	260,600	586億5539万	-9.17%	29.22	8.01
04/09	2,789	2,842	2,731	2,797	-4.83%	280,300	639億6067万	-0.96%	31.86	8.74
04/08	2,920	2,958	2,899	2,939	+1.52%	109,800	672億787万	+4.63%	33.48	9.18
04/07	2,858	2,911	2,848	2,895	+1.08%	41,400	662億170万	+3.76%	32.98	9.04
04/06	2,845	2,885	2,832	2,864	+1.02%	58,100	654億9280万	+3.32%	32.63	8.95
04/03	2,866	2,889	2,835	2,835	-1.08%	109,000	648億2964万	+2.9%	32.3	8.85
04/02	2,895	2,938	2,856	2,866	-0.97%	101,100	655億3854万	+4.48%	32.65	8.95
04/01	2,950	2,955	2,868	2,894	+2.81%	77,400	661億7883万	+6.36%	32.97	9.04
03/31	2,834	2,873	2,791	2,815	+0.29%	82,600	643億7229万	+4.41%	42.62	9.05
03/30	2,794	2,845	2,753	2,807	-3.01%	112,900	641億8935万	+4.9%	42.49	9.02
03/27	2,930	2,987	2,889	2,894	-0.17%	159,100	661億7883万	+8.96%	43.81	9.3
03/26	2,870	2,904	2,850	2,899	+1.01%	73,600	662億9317万	+10.14%	43.89	9.32
03/25	2,836	2,889	2,836	2,870	+1.95%	74,000	656億3001万	+9.96%	43.45	9.22
03/24	2,834	2,860	2,792	2,815	+1.88%	80,800	643億7229万	+8.6%	42.62	9.05
03/23	2,750	2,790	2,750	2,763	-3.05%	49,000	631億8317万	+7.22%	41.83	8.88
03/19	2,769	2,850	2,762	2,850	0%	88,400	651億7266万	+10.77%	43.15	9.16

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
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	3,750 2026/8/14		1,095,200	857億5350万

弁護士ドットコム（6027）の時価総額の推移

2026/03/19～2026/08/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート