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
10/02	1,041	1,113	1,034	1,091	+4.4%	563,100	-	+2.63%	-	-
10/01	1,022	1,058	946	1,045	+0.29%	924,900	-	-1.6%	-	-
09/30	1,005	1,060	986	1,042	+2.36%	571,300	-	-2.07%	-	-
09/29	1,101	1,103	997	1,018	-6.69%	929,700	-	-4.68%	-	-
09/28	1,080	1,104	1,070	1,091	+1.3%	485,100	-	+1.87%	-	-
09/25	1,082	1,089	1,061	1,077	-0.28%	245,900	-	+0.75%	-	-
09/24	1,044	1,093	1,028	1,080	+1.98%	491,300	-	+0.75%	-	-
09/18	1,060	1,079	1,051	1,059	+0.09%	292,500	-	-1.4%	-	-
09/17	1,053	1,082	1,047	1,058	+0.86%	349,200	-	-1.76%	-	-
09/16	1,092	1,098	1,041	1,049	-4.11%	621,900	-	-2.87%	-	-
09/15	1,119	1,120	1,077	1,094	-2.15%	564,200	-	+0.83%	-	-
09/14	1,088	1,149	1,082	1,118	+0.36%	802,400	-	+3.14%	-	-
09/11	1,064	1,120	1,047	1,114	+1.83%	534,600	-	+3.53%	-	-
09/10	1,060	1,118	1,051	1,094	+2.43%	527,800	-	+2.34%	-	-
09/09	1,036	1,075	1,035	1,068	+3.49%	325,900	-	+0.38%	-	-
09/08	1,049	1,069	1,030	1,032	-1.9%	361,800	-	-2.73%	-	-
09/07	1,033	1,065	1,023	1,052	+2.14%	356,900	-	-0.47%	-	-
09/04	1,023	1,048	1,015	1,030	+1.38%	250,900	-	-2.09%	-	-
09/03	1,021	1,035	987	1,016	+0.69%	518,200	-	-2.87%	-	-
09/02	1,051	1,064	1,005	1,009	-5.7%	579,000	-	-2.89%	-	-
09/01	1,095	1,101	1,058	1,070	-3.52%	432,700	-	+3.48%	-	-
08/31	1,059	1,120	1,052	1,109	+3.45%	505,300	-	+8.09%	-	-
08/28	1,066	1,082	1,052	1,072	+4.59%	564,800	-	+5.41%	-	-
08/27	1,077	1,103	1,025	1,025	-4.38%	532,500	-	+1.38%	-	-
08/26	1,058	1,076	1,044	1,072	+1.04%	416,100	-	+6.56%	-	-
08/25	1,070	1,109	1,055	1,061	-2.66%	449,300	-	+6.21%	-	-
08/24	1,158	1,185	1,076	1,090	-3.63%	621,500	-	+9.88%	-	-
08/21	1,084	1,173	1,071	1,131	+2.26%	425,200	-	+14.47%	-	-
08/20	1,064	1,114	1,059	1,106	+5.53%	517,200	-	+12.51%	-	-
08/19	1,100	1,105	1,040	1,048	-8.23%	686,100	-	+7.05%	-	-
08/18	1,141	1,193	1,132	1,142	+0.71%	516,100	-	+16.77%	-	-
08/17	1,120	1,157	1,096	1,134	0%	470,400	-	+16.43%	-	-
08/14	1,110	1,150	1,095	1,134	+1.25%	821,500	-	+17.15%	-	-
08/13	1,145	1,200	1,084	1,120	-4.68%	1,214,500	-	+16.3%	-	-
08/12	1,164	1,224	1,104	1,175	+9.4%	2,546,600	-	+22.65%	-	-
08/10	1,011	1,074	1,011	1,074	+16.23%	343,400	-	+12.82%	-	-
08/07	937	959	908	924	-2.33%	435,400	-	-2.84%	-	-
08/06	953	953	926	946	-1.15%	312,600	-	-1.05%	-	-
08/05	988	1,000	955	957	-3.14%	429,000	-	-0.31%	-	-
08/04	942	999	939	988	+5.22%	584,200	-	+2.81%	-	-
08/03	917	946	896	939	+0.75%	228,500	-	-2.49%	-	-
07/31	904	940	901	932	+6.64%	336,300	-	-3.32%	-	-
07/30	850	895	836	874	+2.82%	305,300	-	-10.27%	-	-
07/29	887	929	828	850	-2.52%	1,050,100	-	-13.53%	-	-
07/28	880	911	830	872	-1.36%	933,200	-	-12.63%	-	-
07/27	896	897	867	884	0%	267,300	-	-12.82%	-	-
07/24	901	909	875	884	-3.39%	369,000	-	-13.67%	-	-
07/23	909	948	894	915	+1.89%	485,300	-	-11.34%	-	-
07/22	899	932	880	898	+0.11%	610,200	-	-13.49%	-	-
07/21	889	909	855	897	+0.9%	664,900	-	-13.67%	-	-
07/17	950	959	855	889	-9.29%	1,798,300	-	-14.68%	-	-
07/16	1,010	1,023	970	980	-2.97%	777,300	-	-6.84%	-	-
07/15	1,017	1,029	998	1,010	-0.79%	369,700	-	-4.45%	-	-
07/14	1,007	1,018	995	1,018	+1.6%	327,500	-	-5.39%	-	-
07/13	1,053	1,088	998	1,002	-4.39%	621,200	-	-8.33%	-	-
07/10	1,005	1,066	986	1,048	+4.8%	680,400	-	-5.42%	-	-
07/09	1,000	1,052	999	1,000	+0.6%	601,500	-	-11.35%	-	-
07/08	1,007	1,042	981	994	-1.39%	538,800	-	-13.34%	-	-
07/07	1,027	1,058	1,006	1,008	0%	571,100	-	-14.72%	-	-
07/06	1,046	1,059	1,007	1,008	-3.63%	450,800	-	-16.42%	-	-
07/03	1,062	1,090	1,016	1,046	-1.78%	922,700	-	-15.03%	-	-
07/02	1,034	1,115	1,000	1,065	+2.4%	1,134,700	-	-14.53%	-	-
07/01	1,020	1,083	1,013	1,040	+4.94%	1,165,800	-	-17.79%	-	-
06/30	998	1,034	972	991	-2.94%	1,029,900	-	-22.64%	-	-
06/29	967	1,028	917	1,021	+5.37%	1,926,400	-	-21.1%	-	-
06/26	1,118	1,167	903	969	-17.74%	6,661,400	-	-25.8%	-	-
06/25	1,145	1,206	1,117	1,178	+5.65%	1,180,600	-	-10.42%	-	-
06/24	1,195	1,218	1,094	1,115	-7.7%	1,053,800	-	-15.21%	-	-
06/23	1,200	1,231	1,141	1,208	-5.11%	1,334,700	-	-8.35%	-	-
06/22	1,165	1,292	1,151	1,273	+12.16%	1,614,500	-	-3.19%	-	-
06/19	1,080	1,149	1,065	1,135	+4.7%	1,015,300	-	-13.23%	-	-
06/18	1,087	1,118	1,031	1,084	+1.31%	1,667,700	-	-17%	-	-
06/17	963	1,070	963	1,070	+16.3%	2,225,200	-	-17.76%	-	-
06/16	978	1,000	878	920	-6.31%	2,373,000	-	-29.12%	-	-
06/15	1,050	1,079	874	982	-13.56%	6,482,400	-	-24.52%	-	-
06/12	1,070	1,180	1,007	1,136	+3.27%	6,256,900	-	-12.75%	-	-
06/11	1,100	1,100	1,100	1,100	-26.67%	73,600	-	-15.25%	-	-
06/10	1,420	1,529	1,340	1,500	+4.75%	1,453,100	-	+15.65%	-	-
06/09	1,407	1,461	1,381	1,432	+3.77%	1,305,500	-	+12.05%	-	-
06/08	1,490	1,533	1,360	1,380	-11.03%	1,994,900	-	+9.35%	-	-
06/05	1,387	1,560	1,350	1,551	+5.22%	3,166,600	-	+23.88%	-	-
06/04	1,777	1,787	1,474	1,474	-21.34%	5,853,100	-	+19.35%	-	-
06/03	1,720	1,958	1,602	1,874	+17.13%	10,327,200	-	+53.1%	-	-
06/02	1,604	1,660	1,524	1,600	-1.23%	1,824,200	-	+33.33%	-	-
06/01	1,432	1,676	1,431	1,620	+12.66%	3,144,100	-	+36.94%	-	-
05/29	1,542	1,629	1,415	1,438	-6.68%	2,858,400	-	+23.54%	-	-
05/28	1,440	1,578	1,365	1,541	+7.54%	3,021,500	-	+33.88%	-	-
05/27	1,324	1,493	1,302	1,433	+8.23%	2,116,500	-	+26.7%	-	-
05/26	1,305	1,350	1,258	1,324	+1.3%	896,700	-	+18%	-	-
05/25	1,189	1,389	1,180	1,307	+9.65%	1,728,100	-	+17.54%	-	-
05/22	1,177	1,220	1,134	1,192	+1.36%	1,005,900	-	+8.36%	-	-
05/21	1,204	1,245	1,141	1,176	-2%	1,536,400	-	+7.89%	-	-
05/20	1,111	1,212	1,076	1,200	+5.17%	1,526,700	-	+11.11%	-	-
05/19	1,072	1,150	1,064	1,141	+5.16%	993,700	-	+6.84%	-	-
05/18	1,075	1,193	1,055	1,085	-1.18%	3,616,200	-	+2.55%	-	-
05/15	1,098	1,098	1,098	1,098	+15.82%	57,200	-	+4.67%	-	-
05/14	998	1,029	943	948	-5.01%	893,800	-	-8.76%	-	-
05/13	1,005	1,011	975	998	-0.6%	475,200	-	-3.48%	-	-
05/12	1,000	1,036	994	1,004	+1.01%	510,800	-	-2.33%	-	-
05/11	1,018	1,027	940	994	-4.97%	1,380,000	-	-2.83%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2013年 3月期	1,335 2,670 3/29	353 1,411 12/21	6,192,800 1,548,200 1/24	12億8160万	3億3864万	+80.85% 4/30	-27.23% 2/13
2014年 3月期	3,020 6,040 5/15	739 3/27	6,898,600 3,449,300 7/9	28億9920万	166億2986万	+64.57% 5/15	-29.3% 6/7
2015年 3月期	1,185 6/11	512 2/16	4,349,000 5/15	270億5497万	118億2064万	+34.94% 6/11	-17.34% 8/8
2016年 3月期	714 10/27	231 2/12	9,913,300 10/26	164億8426万	53億3314万	+60.01% 10/26	-26.65% 2/12
2017年 3月期	515 4/19	241 6/24	11,727,700 4/18	118億8990万	55億6401万	+17.01% 8/31	-22.94% 6/24
2018年 3月期	419 4/3	286 2/15	2,740,400 11/7	96億7353万	66億293万	+10.5% 11/7	-17.54% 2/15
2019年 3月期	362 6/18	136 12/25	8,483,700 6/18	83億5756万	31億3985万	+17.16% 1/28	-31.45% 12/25
2020年 3月期	289 1/23	121 3/23 3/19 他2件	3,787,000 10/11	66億7220万	27億9355万	+25.36% 5/8	-38.1% 3/16
2021年 3月期	302 10/21	123 4/6	7,898,200 7/7	69億8441万	28億3972万	+29.28% 5/11	-12.23% 7/31
2022年 3月期	257 7/7	126 2/25	7,567,300 7/7	59億4903万	29億1664万	+11.06% 7/7	-13.43% 11/30
2023年 3月期	157 4/7	126 12/29	275,900 12/26	36億3423万	29億1664万	+4.98% 7/4	-8.33% 5/12
2024年 3月期	280 11/29	96 11/14	38,226,600 11/30	64億8144万	22億2220万	+137.61% 11/29	-12.79% 12/28
2025年 3月期	196 1/7	109 8/5	11,872,000 8/9	45億3700万	25億2313万	+20.34% 8/26	-25.45% 8/5
2026年 3月期	1,580 2/17	133 4/7	32,323,600 2/17	365億7384万	30億7868万	+336.2% 2/17	-24.42% 3/24
最新	1,091 2026/10/2		563,100	252億5446万		+2.63% 1,063

年間値上がり率

2013/12/30 vs 2012/12/28: 121%（2.21倍）
2014/12/30 vs 2013/12/30: -50%（0.5倍）
2015/12/30 vs 2014/12/30: -37%（0.63倍）
2016/12/30 vs 2015/12/30: -16%（0.84倍）
2017/12/29 vs 2016/12/30: 2%（1.02倍）
2018/12/28 vs 2017/12/29: -58%（0.42倍）
2019/12/30 vs 2018/12/28: 46%（1.46倍）
2020/12/30 vs 2019/12/30: -7%（0.93倍）
2021/12/30 vs 2020/12/30: -26%（0.74倍）
2022/12/30 vs 2021/12/30: -16%（0.84倍）
2023/12/29 vs 2022/12/30: 17%（1.17倍）
2024/12/30 vs 2023/12/29: 28%（1.28倍）
2025/12/30 vs 2024/12/30: 1%（1.01倍）
2026/10/02 vs 2025/12/30: 459%（5.59倍）
過去安値 96円（2023/11/14）: 1036%（11.36倍）
1,091円（10/2）

地盤ネット HD（6072）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート