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
09/15	457	467	457	463	-0.43%	17,200	-	-0.22%	-	-
09/14	462	474	456	465	+2.2%	47,100	-	+0.43%	-	-
09/11	465	465	451	455	-1.3%	44,100	-	-1.52%	-	-
09/10	464	464	460	461	-0.65%	13,000	-	-0.22%	-	-
09/09	462	466	462	464	+0.43%	5,300	-	+0.65%	-	-
09/08	465	465	460	462	-0.65%	13,100	-	+0.43%	-	-
09/07	466	468	460	465	+0.87%	24,300	-	+1.09%	-	-
09/04	468	471	460	461	-1.71%	31,700	-	+0.22%	-	-
09/03	472	472	464	469	-0.21%	24,100	-	+1.74%	-	-
09/02	473	473	464	470	+0.43%	21,800	-	+1.29%	-	-
09/01	470	471	467	468	0%	15,300	-	+0.43%	-	-
08/31	460	471	460	468	+1.74%	20,500	-	0%	-	-
08/28	460	468	460	460	-1.08%	31,300	-	-2.13%	-	-
08/27	473	473	463	465	-1.69%	26,000	-	-1.48%	-	-
08/26	469	474	467	473	+1.07%	40,100	-	-0.21%	-	-
08/25	469	469	465	468	0%	14,500	-	-1.47%	-	-
08/24	468	468	464	468	+1.08%	23,800	-	-1.89%	-	-
08/21	465	465	460	463	+0.65%	15,700	-	-3.14%	-	-
08/20	458	467	457	460	+0.44%	25,500	-	-4.17%	-	-
08/19	455	461	452	458	+0.66%	28,200	-	-4.78%	-	-
08/18	467	467	455	455	-2.78%	63,900	-	-5.8%	-	-
08/17	472	474	468	468	-0.21%	26,500	-	-3.51%	-	-
08/14	464	471	463	469	+1.3%	42,300	-	-3.7%	-	-
08/13	459	464	453	463	+2.43%	39,500	-	-5.12%	-	-
08/12	445	456	445	452	+1.12%	33,100	-	-7.76%	-	-
08/10	450	450	444	447	-0.45%	24,100	-	-9.33%	-	-
08/07	447	453	442	449	+2.05%	58,800	-	-9.29%	-	-
08/06	441	445	440	440	0%	49,200	-	-11.47%	-	-
08/05	451	454	440	440	-2.22%	57,000	-	-11.82%	-	-
08/04	455	459	450	450	-0.66%	43,000	-	-10.18%	-	-
08/03	475	475	451	453	-4.63%	93,300	-	-9.94%	-	-
07/31	478	484	475	475	-1.04%	44,600	-	-5.75%	-	-
07/30	503	503	480	480	-8.75%	128,600	-	-4.95%	-	-
07/29	524	526	522	526	+0.57%	205,000	-	+4.37%	-	-
07/28	524	525	522	523	+0.38%	86,000	-	+4.18%	-	-
07/27	518	521	517	521	+0.77%	75,000	-	+4.2%	-	-
07/24	516	518	515	517	+0.39%	45,800	-	+3.61%	-	-
07/23	511	516	511	515	+0.78%	56,300	-	+3.41%	-	-
07/22	507	511	507	511	+0.39%	24,000	-	+3.02%	-	-
07/21	512	514	507	509	+0.99%	35,400	-	+2.83%	-	-
07/17	507	510	503	504	-0.59%	57,900	-	+2.02%	-	-
07/16	505	508	504	507	+0.8%	40,500	-	+2.84%	-	-
07/15	500	505	500	503	+0.2%	28,700	-	+2.24%	-	-
07/14	503	505	496	502	+0.8%	42,500	-	+2.03%	-	-
07/13	504	504	494	498	-1.19%	80,300	-	+1.43%	-	-
07/10	508	511	500	504	-0.4%	91,600	-	+2.86%	-	-
07/09	511	512	506	506	-0.98%	45,300	-	+3.69%	-	-
07/08	515	515	509	511	-0.39%	43,900	-	+5.14%	-	-
07/07	517	517	510	513	+0.39%	67,100	-	+5.99%	-	-
07/06	513	516	509	511	+0.79%	58,700	-	+5.8%	-	-
07/03	507	511	503	507	+0.8%	71,600	-	+5.41%	-	-
07/02	493	505	493	503	+2.24%	78,000	-	+5.01%	-	-
07/01	495	497	491	492	-0.2%	25,600	-	+2.93%	-	-
06/30	497	498	490	493	0%	37,400	-	+3.35%	-	-
06/29	485	495	485	493	+1.65%	63,700	-	+3.79%	-	-
06/26	480	488	478	485	+1.25%	43,500	-	+2.32%	-	-
06/25	477	483	476	479	+0.84%	33,500	-	+1.48%	-	-
06/24	477	483	471	475	-0.84%	84,100	-	+1.06%	-	-
06/23	477	484	477	479	+1.05%	32,400	-	+2.13%	-	-
06/22	489	489	472	474	-2.87%	143,900	-	+1.5%	-	-
06/19	482	488	481	488	+2.52%	45,300	-	+4.72%	-	-
06/18	483	483	475	476	-0.42%	66,900	-	+2.37%	-	-
06/17	489	495	478	478	-1.85%	73,100	-	+3.02%	-	-
06/16	490	493	485	487	-0.41%	73,700	-	+5.41%	-	-
06/15	489	490	481	489	+1.45%	30,800	-	+6.3%	-	-
06/12	477	484	475	482	+0.84%	25,800	-	+5.24%	-	-
06/11	481	483	474	478	-1.44%	42,800	-	+4.82%	-	-
06/10	479	491	477	485	+0.83%	46,500	-	+6.83%	-	-
06/09	475	484	471	481	+2.34%	45,700	-	+6.42%	-	-
06/08	460	471	456	470	+1.08%	66,600	-	+4.44%	-	-
06/05	465	471	463	465	+0.87%	61,200	-	+3.56%	-	-
06/04	464	466	459	461	-0.65%	33,600	-	+2.9%	-	-
06/03	465	466	456	464	-0.85%	56,900	-	+3.8%	-	-
06/02	468	475	464	468	0%	60,000	-	+4.93%	-	-
06/01	475	478	468	468	-0.64%	88,400	-	+5.17%	-	-
05/29	463	474	463	471	+1.07%	59,200	-	+6.08%	-	-
05/28	469	469	457	466	+0.22%	52,500	-	+5.19%	-	-
05/27	452	469	452	465	+1.97%	80,600	-	+4.97%	-	-
05/26	450	456	449	456	+1.56%	38,800	-	+2.93%	-	-
05/25	447	449	442	449	+1.35%	24,100	-	+1.13%	-	-
05/22	445	446	437	443	+0.45%	39,400	-	-0.23%	-	-
05/21	439	442	437	441	+1.15%	44,200	-	-0.9%	-	-
05/20	453	453	435	436	-2.02%	84,900	-	-2.24%	-	-
05/19	446	454	445	445	-0.45%	51,200	-	-0.67%	-	-
05/18	455	457	441	447	-0.89%	66,300	-	-0.45%	-	-
05/15	446	456	443	451	+1.81%	69,100	-	+0.22%	-	-
05/14	447	447	438	443	+0.68%	33,100	-	-1.56%	-	-
05/13	440	444	436	440	0%	48,400	-	-2.44%	-	-
05/12	443	443	437	440	+0.23%	37,200	-	-2.44%	-	-
05/11	441	443	435	439	+1.39%	52,700	-	-2.88%	-	-
05/08	433	436	432	433	0%	26,700	-	-4.42%	-	-
05/07	455	455	432	433	+0.23%	49,100	-	-4.42%	-	-
05/01	438	438	428	432	0%	132,100	-	-5.05%	-	-
04/30	438	438	431	432	-1.14%	61,900	-	-5.26%	-	-
04/28	433	438	433	437	+1.16%	38,100	-	-4.38%	-	-
04/27	436	437	431	432	-0.23%	52,800	-	-5.47%	-	-
04/24	451	451	433	433	-1.59%	86,400	-	-5.46%	-	-
04/23	445	447	439	440	-1.35%	83,000	-	-3.93%	-	-
04/22	450	450	444	446	-0.45%	59,300	-	-2.83%	-	-
04/21	458	458	446	448	-1.54%	67,400	-	-2.61%	-	-

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 7月期	586 7,030 5/29	304 3,650 4/22	17,686,800 1,473,900 4/22	281億2070万	146億36万	236億1659万 7/31
2016年 7月期	513 6,160 8/3	188 1,130 2/12	738,000 61,500 8/3	246億4061万	90億4022万	117億1229万 7/29
2017年 7月期	350 2,100 10/28	214 1,285 9/15	781,200 130,200 3/6	168億42万	102億8025万	125億2831万 7/31
2018年 7月期	408 2,446 1/9	238 1,430 8/23	664,200 110,700 6/7	195億6848万	114億4028万	149億5914万 7/31
2019年 7月期	388 2,327 9/10	254 763 12/25	274,800 45,800 9/10	186億1646万	122億830万	137億6813万 7/31
2020年 7月期	301 902 11/29	210 630 3/10	176,700 58,900 11/29	144億3236万	100億8025万	114億3079万 7/31
2021年 7月期	257 771 12/22	190 569 1/29 569 1/28	1,401,000 467,000 12/21	123億3630万	91億422万	95億782万 7/30
2022年 7月期	233 699 7/14	195 586 1/19	333,000 111,000 2/22	111億8427万	93億7623万	100億9922万 7/29
2023年 7月期	403 1,208 3/6	220 662 8/29 661 8/18 他4件	1,081,800 360,600 3/6	193億3150万	105億9226万	150億1632万 7/31
2024年 7月期	425 1,276 9/12	290 872 1/22 870 1/19	2,355,900 785,300 9/11	204億1970万	139億5452万	157億1266万 7/31
2025年 7月期	560 7/14	261 782 8/5	1,802,700 600,900 3/10	268億8487万	125億1426万	234億1329万 7/31
2026年 7月期	637 8/29	428 5/1	584,600 9/16	305億8154万	-	218億7960万 7/31
最新	463 2026/9/15		17,200	222億2802万

日本スキー場開発（6040）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート