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
09/04	1,004	1,022	996	1,011	+0.7%	49,200	145億4930万	-3.07%	14.68	2.64
09/03	1,001	1,015	993	1,004	+1.11%	40,900	144億4856万	-3.65%	14.58	2.62
09/02	1,014	1,015	993	993	-2.55%	86,000	142億9026万	-4.61%	14.42	2.59
09/01	1,040	1,044	1,010	1,019	-2.67%	76,500	146億6442万	-2.11%	14.8	2.66
08/31	1,046	1,050	1,026	1,047	-0.29%	39,400	150億6737万	+0.77%	15.2	2.73
08/28	1,049	1,055	1,039	1,050	+0.86%	38,500	151億1055万	+1.35%	15.25	2.74
08/27	1,044	1,056	1,026	1,041	-0.38%	59,400	149億8103万	+0.68%	15.12	2.71
08/26	1,059	1,069	1,028	1,045	-0.76%	68,300	150億3859万	+1.26%	15.18	2.72
08/25	1,050	1,078	1,046	1,053	+0.29%	43,500	151億5372万	+2.23%	15.29	2.75
08/24	1,065	1,065	1,043	1,050	-1.41%	50,000	151億1055万	+2.14%	15.25	2.74
08/21	1,048	1,065	1,039	1,065	+0.47%	58,400	153億2641万	+3.7%	15.47	2.78
08/20	1,037	1,064	1,033	1,060	+3.92%	59,300	152億5446万	+3.11%	15.39	2.76
08/19	1,048	1,080	1,016	1,020	-4.32%	132,400	146億7882万	-0.87%	14.81	2.66
08/18	1,126	1,126	1,059	1,066	-6.49%	113,900	153億4080万	+3.5%	15.48	2.78
08/17	1,092	1,175	1,091	1,140	+1.6%	276,500	164億574万	+10.68%	16.56	2.97
08/14	1,140	1,156	1,106	1,122	-0.44%	237,700	161億4670万	+9.25%	16.29	2.93
08/13	1,100	1,156	1,097	1,127	+4.45%	202,900	162億1865万	+10.06%	16.37	2.94
08/12	1,069	1,089	1,063	1,079	+2.86%	64,600	155億2788万	+5.47%	15.67	2.81
08/10	1,011	1,068	1,008	1,049	+3.86%	73,700	150億9615万	+2.54%	15.23	2.73
08/07	1,030	1,030	1,002	1,010	-1.56%	28,300	145億3491万	-1.37%	14.67	2.63
08/06	1,030	1,040	1,021	1,026	-0.48%	23,900	147億6516万	+0.1%	14.9	2.67
08/05	1,004	1,045	998	1,031	+2.69%	41,600	148億3712万	+0.49%	14.97	2.69
08/04	979	1,009	979	1,004	+3.29%	47,800	144億4856万	-2.14%	14.58	2.62
08/03	995	995	954	972	-1.92%	80,100	139億8805万	-5.45%	14.12	2.53
07/31	996	1,004	979	991	0%	47,100	142億6148万	-3.79%	14.39	2.58
07/30	981	999	970	991	+0.61%	39,400	142億6148万	-3.88%	14.39	2.58
07/29	981	989	965	985	+0.92%	49,600	141億7513万	-4.55%	14.3	2.57
07/28	985	992	975	976	-1.01%	32,200	140億4561万	-5.52%	14.17	2.54
07/27	978	995	966	986	+1.86%	57,100	141億8952万	-4.83%	14.32	2.57
07/24	975	982	965	968	-1.73%	50,100	139億3048万	-6.83%	14.06	2.52
07/23	999	999	974	985	-0.81%	63,400	141億7513万	-5.65%	14.3	2.57
07/22	999	1,010	993	993	-0.6%	38,700	142億9026万	-5.25%	14.42	2.59
07/21	990	1,014	990	999	+0.5%	59,900	143億7660万	-4.95%	14.51	2.6
07/17	1,041	1,049	982	994	-5.06%	109,100	143億465万	-5.51%	14.44	2.59
07/16	1,065	1,083	1,047	1,047	-2.88%	34,000	150億6737万	-0.48%	15.2	2.73
07/15	1,074	1,085	1,055	1,078	0%	28,700	155億1349万	+2.67%	15.65	2.81
07/14	1,074	1,086	1,069	1,078	+1.22%	52,100	155億1349万	+2.96%	15.65	2.81
07/13	1,061	1,095	1,054	1,065	+0.28%	51,600	153億2641万	+2.01%	15.47	2.78
07/10	1,059	1,069	1,045	1,062	+0.76%	42,300	152億8324万	+2.12%	15.42	2.77
07/09	1,056	1,063	1,042	1,054	-0.19%	31,200	151億6811万	+1.74%	15.31	2.75
07/08	1,069	1,083	1,047	1,056	-2.67%	38,100	151億9689万	+2.33%	15.34	2.75
07/07	1,077	1,098	1,070	1,085	0%	37,200	156億1423万	+5.65%	15.76	2.83
07/06	1,096	1,117	1,077	1,085	0%	63,900	156億1423万	+6.27%	15.76	2.83
07/03	1,037	1,086	1,037	1,085	+4.83%	70,500	156億1423万	+6.9%	15.76	2.83
07/02	1,027	1,045	1,015	1,035	-0.48%	52,100	148億9468万	+2.27%	15.03	2.7
07/01	1,050	1,059	1,034	1,040	-0.76%	61,800	149億6664万	+2.87%	15.1	2.71
06/30	1,048	1,055	1,037	1,048	+0.38%	39,400	150億8176万	+3.87%	15.22	2.73
06/29	1,049	1,050	1,029	1,044	+1.56%	40,400	150億2420万	+3.78%	15.16	2.72
06/26	1,008	1,040	990	1,028	+0.98%	85,500	147億9394万	+2.59%	14.93	2.68
06/25	1,035	1,039	1,016	1,018	+0.2%	53,000	146億5003万	+1.8%	14.78	2.65
06/24	1,006	1,033	1,006	1,016	+0.99%	77,100	146億2125万	+1.7%	14.75	2.65
06/23	1,042	1,049	1,004	1,006	-4.55%	68,700	144億7734万	+0.7%	14.61	2.62
06/22	1,055	1,088	1,039	1,054	+0.38%	73,600	151億6811万	+5.19%	15.31	2.75
06/19	1,100	1,103	1,033	1,050	-4.28%	85,900	151億1055万	+4.9%	15.25	2.74
06/18	1,087	1,102	1,069	1,097	+1.11%	107,100	157億8692万	+8.72%	15.93	2.86
06/17	1,073	1,108	1,069	1,085	+2.36%	99,700	156億1423万	+6.9%	15.76	2.83
06/16	1,040	1,060	1,038	1,060	+2.22%	86,300	152億5446万	+3.41%	15.39	2.76
06/15	1,006	1,038	1,006	1,037	+4.64%	95,200	149億2346万	+0.1%	15.06	2.7
06/12	986	997	972	991	+0.51%	60,500	142億6148万	-5.35%	14.39	2.58
06/11	985	997	966	986	-1.4%	73,200	141億8952万	-7.07%	14.32	2.57
06/10	1,010	1,015	985	1,000	-0.79%	96,700	143億9100万	-7.06%	14.52	2.61
06/09	970	1,008	969	1,008	+4.02%	149,900	145億612万	-7.52%	14.64	2.63
06/08	958	969	945	969	-0.41%	92,600	139億4487万	-12.39%	14.07	2.53
06/05	936	992	936	973	+4.06%	131,900	140億244万	-13.28%	14.13	2.54
06/04	931	958	923	935	-0.32%	90,400	134億5558万	-17.84%	13.58	2.44
06/03	938	956	922	938	-1.05%	106,200	134億9875万	-19%	13.62	2.45
06/02	932	962	927	948	+1.28%	104,000	136億4266万	-19.59%	13.77	2.47
06/01	1,000	1,000	931	936	-5.65%	163,800	134億6997万	-21.93%	13.59	2.44
05/29	1,007	1,023	990	992	-1.29%	88,900	142億7587万	-18.82%	14.41	2.59
05/28	1,000	1,028	981	1,005	-0.79%	148,500	144億6295万	-19.15%	14.59	2.62
05/27	970	1,024	970	1,013	+6.07%	220,600	145億7808万	-19.98%	14.71	2.64
05/26	950	976	925	955	+1.27%	217,000	137億4340万	-25.91%	13.87	2.49
05/25	980	990	935	943	-3.87%	314,600	135億7071万	-28.13%	13.69	2.46
05/22	1,003	1,020	980	981	-2.1%	220,100	141億1757万	-26.52%	14.25	2.56
05/21	1,025	1,032	975	1,002	0%	250,300	144億1978万	-26.16%	14.55	2.61
05/20	1,092	1,099	991	1,002	-7.22%	431,800	144億1978万	-27.18%	14.55	2.61
05/19	1,077	1,110	1,058	1,080	+3.15%	242,300	155億4228万	-22.53%	15.68	2.82
05/18	1,124	1,124	1,000	1,047	-16.11%	664,000	150億6737万	-25.59%	15.2	2.73
05/15	1,250	1,268	1,205	1,248	+1.13%	278,800	179億5996万	-12.05%	18.12	3.25
05/14	1,352	1,352	1,230	1,234	-7.22%	237,200	177億5849万	-13.28%	17.92	3.22
05/13	1,358	1,358	1,323	1,330	-0.45%	116,400	191億4003万	-6.67%	19.31	3.47
05/12	1,330	1,358	1,327	1,336	+0.68%	97,900	192億2637万	-6.05%	19.4	3.48
05/11	1,349	1,358	1,327	1,327	-1.63%	118,400	190億9685万	-6.42%	19.27	3.46
05/08	1,339	1,375	1,324	1,349	+0.75%	199,000	194億1345万	-4.46%	19.59	3.52
05/07	1,389	1,389	1,310	1,339	-1.47%	162,700	192億6954万	-4.7%	19.45	3.49
05/01	1,400	1,400	1,358	1,359	-3%	111,100	195億5736万	-2.93%	19.74	3.54
04/30	1,381	1,409	1,347	1,401	+1.45%	125,700	201億6179万	+0.5%	20.35	3.65
04/28	1,364	1,389	1,302	1,381	+0.07%	178,700	198億7397万	-0.43%	20.06	3.6
04/27	1,433	1,440	1,377	1,380	-3.09%	170,400	198億5958万	0%	20.04	3.6
04/24	1,477	1,480	1,421	1,424	-2.73%	107,900	204億9278万	+3.87%	20.68	3.71
04/23	1,422	1,466	1,403	1,464	+1.74%	119,500	210億6842万	+7.33%	21.26	3.82
04/22	1,515	1,518	1,435	1,439	-5.14%	118,900	207億864万	+6.04%	20.9	3.75
04/21	1,517	1,535	1,509	1,517	-0.52%	66,200	218億3114万	+12.37%	22.03	3.95
04/20	1,582	1,589	1,506	1,525	-3.17%	125,400	219億4627万	+13.81%	22.15	3.98
04/17	1,598	1,605	1,555	1,575	-0.32%	103,700	226億6582万	+18.33%	22.87	4.11
04/16	1,564	1,580	1,547	1,580	+2%	82,100	227億3778万	+19.79%	22.95	4.12
04/15	1,530	1,583	1,525	1,549	+2.24%	172,100	222億9165万	+18.33%	22.49	4.04
04/14	1,530	1,549	1,503	1,515	+0.13%	135,800	218億236万	+16.63%	22	3.95
04/13	1,479	1,516	1,476	1,513	+2.65%	122,700	217億7358万	+17.47%	21.97	3.94
04/10	1,500	1,550	1,463	1,474	+1.24%	211,900	212億1233万	+15.16%	21.41	3.84

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	514 2,570 3/31	290 1,451 3/26	25,194,500 5,038,900 3/30	56億5914万	31億9510万	52億4076万 3/31
2016年 3月期	670 3,350 4/3	236 1,180 2/12	31,227,500 6,245,500 4/2	73億7670万	27億5494万	35億205万 3/31
2017年 3月期	415 2,074 5/6	266 1,332 8/12	1,146,500 229,300 6/9	48億4216万	31億982万	45億9947万 3/31
2018年 3月期	686 3,430 2/1 3,430 1/31	360 1,800 4/4	1,004,500 200,900 1/31	81億9495万	42億1326万	73億8511万 3/30
2019年 3月期	775 3,875 4/5	386 1,932 12/25	1,117,500 223,500 2/8	93億3681万	46億7292万	67億8069万 3/29
2020年 3月期	602 3,010 5/9	266 1,331 3/17	1,179,500 235,900 5/13	72億8931万	32億3659万	37億3458万 3/31
2021年 3月期	560 2,800 10/13	288 1,440 4/6	398,000 79,600 10/12	68億2136万	35億452万	49億5169万 3/31
2022年 3月期	420 2,099 4/1	329 1,647 12/20	273,500 54,700 5/25	51億1358万	40億1242万	41億9948万 3/31
2023年 3月期	439 2,195 12/6	349 1,747 4/13	258,000 51,600 12/9	53億4745万	42億5604万	49億7785万 3/31
2024年 3月期	415 2,074 3/26	340 1,701 12/1 1,700 11/27	228,000 45,600 5/12	58億8227万	48億2437万	51億3802万 3/29
2025年 3月期	551 2,755 3/25	366 1,832 8/5	125,500 25,100 2/14	79億2944万	52億7286万	66億8159万 3/31
2026年 3月期	1,499 2/20	420 2,101 4/7	1,821,000 364,200 8/18	215億7210万	60億4709万	151億2161万 3/31
最新	1,011 2026/9/4		49,200	145億4930万

日本動物高度医療センター（6039）の時価総額の推移

2026/04/10～2026/09/04

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート