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
09/11	1,515	1,520	1,504	1,508	-0.92%	30,500	413億1407万	-3.58%	38.4	5.97
09/10	1,532	1,536	1,518	1,522	-0.98%	21,500	416億9762万	-2.62%	38.76	6.02
09/09	1,545	1,549	1,537	1,537	-1.03%	13,200	421億857万	-1.54%	39.14	6.08
09/08	1,553	1,555	1,535	1,553	-0.13%	28,000	425億4691万	-0.26%	39.55	6.14
09/07	1,567	1,572	1,549	1,555	-0.83%	24,500	426億171万	0%	39.6	6.15
09/04	1,571	1,576	1,549	1,568	-0.19%	54,500	429億5786万	+0.97%	39.93	6.2
09/03	1,581	1,606	1,568	1,571	-0.63%	33,500	430億4005万	+1.22%	40.01	6.21
09/02	1,615	1,619	1,581	1,581	-2.41%	41,100	433億1402万	+1.93%	40.26	6.25
09/01	1,660	1,661	1,616	1,620	-1.76%	38,100	443億8249万	+4.58%	41.26	6.41
08/31	1,639	1,658	1,618	1,649	+1.04%	30,300	451億7699万	+6.59%	42	6.52
08/28	1,635	1,645	1,625	1,632	0%	30,200	447億1125万	+5.91%	41.56	6.46
08/27	1,623	1,639	1,615	1,632	+0.68%	38,100	447億1125万	+6.25%	41.56	6.46
08/26	1,638	1,638	1,612	1,621	-0.55%	21,000	444億988万	+5.88%	41.28	6.41
08/25	1,642	1,642	1,612	1,630	+0.12%	25,000	446億5645万	+6.75%	41.51	6.45
08/24	1,600	1,641	1,600	1,628	+2.39%	29,000	446億166万	+6.96%	41.46	6.44
08/21	1,595	1,600	1,590	1,590	-0.13%	23,100	435億6059万	+4.81%	40.49	6.29
08/20	1,560	1,594	1,560	1,592	+1.73%	34,500	436億1538万	+5.22%	40.54	6.3
08/19	1,562	1,579	1,553	1,565	+0.32%	29,100	428億7567万	+3.71%	39.86	6.19
08/18	1,544	1,560	1,535	1,560	+1.5%	31,000	427億3869万	+3.59%	39.73	6.17
08/17	1,497	1,550	1,476	1,537	+2.81%	62,000	421億857万	+2.19%	39.14	6.08
08/14	1,502	1,507	1,483	1,495	-1.25%	60,000	409億5791万	-0.4%	38.07	5.91
08/13	1,492	1,519	1,491	1,514	+1.75%	20,900	414億7845万	+0.87%	38.56	5.99
08/12	1,488	1,497	1,480	1,488	+0.54%	16,000	407億6614万	-0.8%	37.9	5.89
08/10	1,477	1,491	1,470	1,480	+0.2%	17,800	405億4696万	-1.2%	37.69	5.85
08/07	1,477	1,487	1,472	1,477	0%	21,400	404億6477万	-1.4%	37.61	5.84
08/06	1,467	1,484	1,464	1,477	+0.68%	14,500	404億6477万	-1.4%	37.61	5.84
08/05	1,469	1,470	1,450	1,467	+1.17%	11,000	401億9081万	-2.07%	37.36	5.8
08/04	1,485	1,497	1,450	1,450	-2.42%	29,400	397億2507万	-3.2%	36.93	5.74
08/03	1,507	1,518	1,460	1,486	-2.11%	59,600	407億1134万	-0.93%	37.84	5.88
07/31	1,548	1,549	1,505	1,518	-1.04%	19,900	415億8803万	+1.27%	38.66	6.01
07/30	1,551	1,565	1,534	1,534	-1.73%	30,000	420億2638万	+2.61%	39.07	6.07
07/29	1,548	1,568	1,534	1,561	+1.76%	41,300	427億6609万	+4.77%	39.75	6.18
07/28	1,550	1,550	1,517	1,534	-1.03%	21,400	420億2638万	+3.23%	39.07	6.07
07/27	1,518	1,554	1,518	1,550	+2.24%	23,000	424億6473万	+4.52%	39.47	6.13
07/24	1,526	1,526	1,504	1,516	+0.4%	12,700	415億3324万	+2.43%	38.61	6
07/23	1,510	1,510	1,496	1,510	+0.94%	9,800	413億6886万	+2.23%	38.46	5.97
07/22	1,512	1,512	1,490	1,496	-1.12%	23,400	409億8531万	+1.42%	38.1	5.92
07/21	1,520	1,543	1,508	1,513	-0.07%	22,300	414億5105万	+2.79%	38.53	5.99
07/17	1,501	1,540	1,501	1,514	+1.34%	39,600	414億7845万	+3.2%	38.56	5.99
07/16	1,507	1,521	1,494	1,494	-0.4%	24,900	409億3052万	+2.19%	38.05	5.91
07/15	1,498	1,510	1,486	1,500	+0.94%	16,600	410億9490万	+2.88%	38.2	5.93
07/14	1,504	1,520	1,486	1,486	-0.6%	23,800	407億1134万	+2.27%	37.84	5.88
07/13	1,500	1,512	1,495	1,495	-0.93%	20,600	409億5791万	+3.25%	38.07	5.91
07/10	1,477	1,509	1,469	1,509	+3.07%	21,500	413億4146万	+4.57%	38.43	5.97
07/09	1,497	1,497	1,464	1,464	-1.61%	16,200	401億862万	+1.88%	37.28	5.79
07/08	1,479	1,491	1,463	1,488	+0.13%	32,100	407億6614万	+3.84%	37.9	5.89
07/07	1,472	1,500	1,468	1,486	+1.99%	22,000	407億1134万	+4.13%	37.84	5.88
07/06	1,466	1,479	1,455	1,457	-0.61%	18,100	399億1684万	+2.46%	37.11	5.76
07/03	1,491	1,499	1,466	1,466	-1.35%	24,300	401億6341万	+3.39%	37.33	5.8
07/02	1,469	1,498	1,469	1,486	+1.36%	18,700	407億1134万	+5.09%	37.84	5.88
07/01	1,479	1,479	1,462	1,466	-0.48%	11,200	401億6341万	+4.05%	37.33	5.8
06/30	1,486	1,491	1,465	1,473	-0.94%	15,500	403億5519万	+4.84%	37.51	5.82
06/29	1,444	1,487	1,438	1,487	+1.36%	36,400	407億3874万	+6.29%	37.87	5.88
06/26	1,415	1,467	1,410	1,467	+3.97%	25,400	401億9081万	+5.31%	37.36	5.8
06/25	1,469	1,469	1,411	1,411	-0.63%	17,200	386億5660万	+1.51%	35.93	5.58
06/24	1,451	1,467	1,420	1,420	-2.34%	17,300	389億317万	+2.31%	36.16	5.61
06/23	1,459	1,468	1,454	1,454	-1.09%	16,700	398億3465万	+4.91%	37.03	5.75
06/22	1,470	1,479	1,453	1,470	+0.34%	23,800	402億7300万	+6.21%	37.44	5.81
06/19	1,448	1,469	1,448	1,465	+1.17%	21,600	401億3601万	+6.08%	37.31	5.79
06/18	1,462	1,468	1,448	1,448	-0.75%	11,400	396億7027万	+5.08%	36.88	5.72
06/17	1,421	1,468	1,420	1,459	+2.75%	35,400	399億7163万	+6.03%	37.16	5.77
06/16	1,385	1,420	1,377	1,420	+2.23%	22,500	389億317万	+3.35%	36.16	5.61
06/15	1,400	1,415	1,385	1,389	0%	21,000	380億5387万	+1.09%	35.37	5.49
06/12	1,406	1,407	1,380	1,389	+0.07%	20,100	380億5387万	+1.09%	35.37	5.49
06/11	1,376	1,388	1,368	1,388	+0.87%	11,200	380億2648万	+1.02%	35.35	5.49
06/10	1,370	1,385	1,364	1,376	+0.44%	16,100	376億9772万	+0.07%	35.04	5.44
06/09	1,364	1,370	1,355	1,370	+0.15%	17,600	375億3334万	-0.51%	34.89	5.42
06/08	1,351	1,368	1,344	1,368	+1.26%	19,700	374億7854万	-0.73%	34.84	5.41
06/05	1,330	1,360	1,321	1,351	-0.66%	42,200	370億1280万	-2.24%	34.41	5.34
06/04	1,362	1,376	1,353	1,360	+0.15%	15,200	372億5937万	-1.73%	34.64	5.38
06/03	1,350	1,370	1,341	1,358	+0.59%	14,700	372億458万	-2.02%	34.58	5.37
06/02	1,363	1,367	1,350	1,350	-0.74%	21,400	369億8541万	-2.81%	34.38	5.34
06/01	1,382	1,384	1,351	1,360	-0.58%	30,300	372億5937万	-2.37%	34.64	5.38
05/29	1,360	1,387	1,356	1,368	+0.59%	19,700	374億7854万	-2.08%	34.84	5.41
05/28	1,362	1,362	1,342	1,360	+0.37%	23,800	372億5937万	-2.93%	34.64	5.38
05/27	1,336	1,361	1,332	1,355	+1.65%	24,500	371億2239万	-3.56%	34.51	5.36
05/26	1,344	1,346	1,332	1,333	-0.89%	35,600	365億1966万	-5.46%	33.95	5.27
05/25	1,401	1,401	1,344	1,345	-2.54%	44,600	368億4842万	-5.01%	34.25	5.32
05/22	1,377	1,390	1,362	1,380	+1.1%	19,100	378億730万	-2.89%	35.14	5.45
05/21	1,377	1,382	1,365	1,365	-0.66%	17,500	373億9635万	-4.21%	34.76	5.4
05/20	1,398	1,398	1,362	1,374	-1.22%	27,800	376億4292万	-3.92%	34.99	5.43
05/19	1,392	1,404	1,391	1,391	-0.07%	11,800	381億867万	-3%	35.42	5.5
05/18	1,409	1,413	1,390	1,392	-1%	15,500	381億3606万	-3.2%	35.45	5.5
05/15	1,390	1,411	1,381	1,406	+0.93%	25,500	385億1961万	-2.5%	35.81	5.56
05/14	1,422	1,422	1,386	1,393	-1.83%	21,500	381億6346万	-3.6%	35.48	5.51
05/13	1,407	1,428	1,404	1,419	+1.5%	16,100	388億7577万	-2.07%	36.14	5.61
05/12	1,389	1,405	1,386	1,398	+0.65%	13,900	383億44万	-3.65%	35.6	5.53
05/11	1,404	1,404	1,389	1,389	-1.35%	23,500	380億5387万	-4.4%	35.37	5.49
05/08	1,415	1,425	1,399	1,408	-0.56%	24,700	385億7441万	-3.16%	35.86	5.57
05/07	1,411	1,426	1,405	1,416	+0.85%	14,900	387億9358万	-2.61%	36.06	5.6
05/01	1,396	1,409	1,393	1,404	+0.57%	20,200	384億6482万	-3.44%	35.76	5.55
04/30	1,430	1,430	1,393	1,396	-5.36%	45,800	382億4565万	-4.12%	35.55	5.52
04/28	1,400	1,475	1,400	1,475	+5.51%	22,800	404億998万	+1.17%	37.56	5.83
04/27	1,417	1,418	1,397	1,398	-1.34%	32,700	383億44万	-4.05%	35.6	5.53
04/24	1,439	1,440	1,417	1,417	-0.56%	25,300	388億2098万	-2.75%	36.09	5.6
04/23	1,451	1,452	1,424	1,425	-1.93%	25,200	390億4015万	-2.13%	36.29	5.63
04/22	1,460	1,465	1,453	1,453	-1.09%	14,400	398億725万	-0.21%	37	5.74
04/21	1,474	1,485	1,469	1,469	+0.34%	16,800	402億4560万	+1.1%	37.41	5.81
04/20	1,462	1,470	1,459	1,464	+0.07%	18,800	401億862万	+0.9%	37.28	5.79
04/17	1,460	1,482	1,460	1,463	-0.34%	12,700	400億8122万	+1.04%	37.26	5.78

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
2013年 12月期	381 6,090 10/16	159 2,553 12/26 2,547 12/25	42,931,200 2,683,200 10/16	63億5187万	26億5652万	36億1760万 12/30
2014年 12月期	233 3,720 1/27	118 1,880 3/17	9,139,200 571,200 1/27	48億624万	24億2896万	37億1052万 12/30
2015年 12月期	269 2,150 12/1	140 1,118 2/9	1,376,000 172,000 1/26	58億8670万	30億1479万	54億4381万 12/30
2016年 12月期	345 2,762 12/7	195 1,562 2/16	3,624,000 453,000 6/2	77億4630万	43億2080万	75億5128万 12/30
2017年 12月期	718 5,740 12/15	281 2,254 1/31 2,253 1/30 他2件	913,600 114,200 1/30	165億4038万	63億8918万	137億5691万 12/29
2018年 12月期	618 2,470 1/29	409 1,636 12/28	254,000 63,500 12/25	142億5535万	95億9154万	102億5339万 12/28
2019年 12月期	959 3,835 8/13	388 1,553 1/4	750,800 187,700 8/14	232億3473万	91億492万	203億3864万 12/30
2020年 12月期	970 1,940 11/30	515 2,059 3/13	398,800 99,700 2/19	236億5015万	125億1501万	194億1645万 12/30
2021年 12月期	1,419 2,836 12/16 2,837 12/15	757 1,514 8/20	781,800 390,900 11/24	348億4649万	185億7132万	367億8297万 12/30
2022年 12月期	1,759 12/14	1,115 2,230 1/27	367,300 10/21	468億3443万	295億9210万	411億3037万 12/30
2023年 12月期	1,754 1/31	1,155 8/17	464,900 12/27	467億6164万	308億985万	409億1224万 12/29
2024年 12月期	2,027 11/25	1,272 3/6	326,700 3/14	555億1669万	348億3397万	449億2607万 12/30
2025年 12月期	1,899 11/14	1,311 4/7	263,500 12/29	520億2158万	359億776万	424億6524万 12/30
最新	1,508 2026/9/11		30,500	413億4724万

バリューHR（6078）の時価総額の推移

2026/04/17～2026/09/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート