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	506	506	499	500	-1.19%	50,500	-	-7.92%	-	-
10/01	514	514	505	506	-1.56%	47,700	-	-7.16%	-	-
09/30	521	521	511	514	-1.34%	30,300	-	-6.2%	-	-
09/29	522	522	512	521	-0.76%	97,100	-	-5.27%	-	-
09/28	523	527	523	525	+0.19%	485,000	-	-5.06%	-	-
09/25	528	528	523	524	-1.13%	224,100	-	-5.42%	-	-
09/24	528	530	526	530	+0.19%	11,900	-	-4.68%	-	-
09/18	526	530	525	529	+1.15%	13,300	-	-5.2%	-	-
09/17	523	528	522	523	+0.38%	12,500	-	-6.77%	-	-
09/16	530	530	521	521	-0.76%	30,600	-	-7.62%	-	-
09/15	520	531	520	525	+0.96%	16,100	-	-7.41%	-	-
09/14	517	526	517	520	+0.39%	13,500	-	-8.77%	-	-
09/11	532	532	518	518	-2.81%	42,700	-	-9.44%	-	-
09/10	532	538	530	533	-2.91%	152,700	-	-7.14%	-	-
09/09	554	560	545	549	-0.18%	62,100	-	-4.52%	-	-
09/08	552	565	540	550	-2.14%	62,200	-	-4.35%	-	-
09/07	563	568	561	562	-1.06%	16,100	-	-2.26%	-	-
09/04	566	571	560	568	+0.35%	11,700	-	-1.05%	-	-
09/03	562	574	562	566	-0.7%	17,400	-	-1.22%	-	-
09/02	579	579	566	570	-2.4%	15,500	-	-0.35%	-	-
09/01	587	587	579	584	+0.34%	3,300	-	+2.46%	-	-
08/31	575	588	575	582	-0.17%	4,900	-	+2.46%	-	-
08/28	585	593	577	583	-0.34%	13,000	-	+3%	-	-
08/27	575	585	575	585	+1.74%	10,400	-	+3.72%	-	-
08/26	571	581	567	575	+0.7%	9,300	-	+2.31%	-	-
08/25	569	575	568	571	+0.35%	3,900	-	+1.96%	-	-
08/24	579	583	569	569	-1.73%	16,600	-	+1.97%	-	-
08/21	570	584	564	579	+0.17%	6,900	-	+3.95%	-	-
08/20	565	578	557	578	+3.58%	15,300	-	+3.96%	-	-
08/19	571	577	550	558	-2.45%	45,300	-	+0.72%	-	-
08/18	589	589	572	572	-1.21%	12,100	-	+3.44%	-	-
08/17	579	591	570	579	-3.34%	48,600	-	+4.89%	-	-
08/14	612	612	591	599	-2.12%	39,800	-	+8.91%	-	-
08/13	596	612	588	612	+2.86%	34,700	-	+11.88%	-	-
08/12	587	595	577	595	+1.02%	20,100	-	+9.38%	-	-
08/10	590	593	577	589	+1.38%	23,600	-	+8.87%	-	-
08/07	562	581	562	581	+2.11%	22,000	-	+7.99%	-	-
08/06	557	569	552	569	+2.15%	20,000	-	+6.16%	-	-
08/05	550	559	544	557	+1.46%	26,200	-	+4.31%	-	-
08/04	546	558	546	549	+0.55%	12,800	-	+3.2%	-	-
08/03	539	546	531	546	+0.92%	10,600	-	+3.02%	-	-
07/31	543	545	538	541	-0.37%	4,400	-	+2.27%	-	-
07/30	525	545	522	543	+2.45%	13,600	-	+2.84%	-	-
07/29	533	540	527	530	+0.38%	19,300	-	+0.57%	-	-
07/28	539	539	526	528	-2.04%	8,100	-	+0.19%	-	-
07/27	530	540	523	539	+2.67%	24,600	-	+2.28%	-	-
07/24	531	531	523	525	-1.13%	10,200	-	-0.19%	-	-
07/23	530	535	529	531	0%	12,800	-	+0.76%	-	-
07/22	542	560	529	531	-1.3%	50,700	-	+0.95%	-	-
07/21	525	544	525	538	+2.87%	18,300	-	+2.28%	-	-
07/17	530	535	520	523	-1.32%	16,500	-	-0.57%	-	-
07/16	543	544	530	530	-2.75%	14,200	-	+0.76%	-	-
07/15	550	559	542	545	+0.93%	20,600	-	+3.61%	-	-
07/14	539	553	539	540	+0.19%	8,900	-	+2.66%	-	-
07/13	542	560	538	539	-0.55%	34,800	-	+2.28%	-	-
07/10	538	554	534	542	+0.74%	15,200	-	+2.85%	-	-
07/09	519	541	518	538	+3.46%	33,500	-	+1.51%	-	-
07/08	523	524	519	520	-0.76%	11,800	-	-2.26%	-	-
07/07	522	529	522	524	+0.58%	6,300	-	-2.06%	-	-
07/06	521	531	521	521	0%	20,800	-	-3.34%	-	-
07/03	522	527	519	521	-0.57%	7,900	-	-4.05%	-	-
07/02	520	534	520	524	+1.16%	39,400	-	-4.55%	-	-
07/01	513	520	511	518	+0.97%	18,000	-	-6.5%	-	-
06/30	516	516	509	513	+0.2%	11,900	-	-8.23%	-	-
06/29	512	516	511	512	+1.59%	16,200	-	-9.06%	-	-
06/26	515	519	504	504	-2.51%	57,700	-	-11.42%	-	-
06/25	518	521	514	517	0%	37,600	-	-9.77%	-	-
06/24	528	532	513	517	-2.08%	31,400	-	-10.55%	-	-
06/23	530	532	520	528	-0.38%	44,300	-	-9.43%	-	-
06/22	522	535	522	530	+1.15%	32,700	-	-10.02%	-	-
06/19	534	535	523	524	-1.87%	19,800	-	-12.23%	-	-
06/18	525	542	525	534	+1.71%	42,600	-	-11.74%	-	-
06/17	522	531	521	525	+0.57%	40,200	-	-14.36%	-	-
06/16	516	548	514	522	-1.88%	345,100	-	-15.94%	-	-
06/15	540	540	518	532	+0.38%	137,200	-	-15.42%	-	-
06/12	539	556	530	530	+1.92%	178,800	-	-16.8%	-	-
06/11	535	538	511	520	-6.31%	248,400	-	-19.5%	-	-
06/10	545	558	529	555	0%	161,600	-	-15.14%	-	-
06/09	571	574	537	555	+0.73%	97,200	-	-15.78%	-	-
06/08	590	606	536	551	-9.67%	303,500	-	-17.14%	-	-
06/05	585	614	585	610	+4.27%	27,900	-	-8.96%	-	-
06/04	614	614	585	585	-4.88%	61,400	-	-13.2%	-	-
06/03	612	633	603	615	-0.16%	49,300	-	-9.29%	-	-
06/02	638	642	616	616	-1.91%	15,200	-	-9.54%	-	-
06/01	651	651	620	628	-4.99%	54,700	-	-8.19%	-	-
05/29	648	662	640	661	+2.64%	31,500	-	-3.78%	-	-
05/28	648	654	631	644	+0.94%	35,600	-	-6.4%	-	-
05/27	636	651	630	638	+1.11%	35,000	-	-7.54%	-	-
05/26	631	641	621	631	-1.56%	24,700	-	-8.82%	-	-
05/25	639	641	620	641	+3.05%	35,900	-	-7.64%	-	-
05/22	642	645	621	622	-2.2%	43,600	-	-10.63%	-	-
05/21	657	657	623	636	-2%	79,700	-	-9.01%	-	-
05/20	672	681	648	649	-4.7%	109,900	-	-7.42%	-	-
05/19	701	717	681	681	-4.89%	27,000	-	-3.13%	-	-
05/18	733	733	670	716	-1.92%	120,800	-	+1.7%	-	-
05/15	732	740	715	730	-0.41%	47,200	-	+3.84%	-	-
05/14	725	733	716	733	+1.66%	5,400	-	+4.42%	-	-
05/13	720	729	712	721	-0.14%	14,200	-	+3%	-	-
05/12	730	734	722	722	-1.63%	3,900	-	+3.29%	-	-
05/11	742	745	726	734	-1.87%	8,500	-	+5.16%	-	-

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
2014年 9月期	4,310 8,620 7/30	2,453 4,905 9/30	5,030,400 2,515,200 6/26	527億7732万	304億7309万	313億7393万 9/30
2015年 9月期	2,520 5,040 10/2	503 1,005 9/30	1,827,000 913,500 4/21	313億1180万	63億2412万	64億8452万 9/30
2016年 9月期	4,340 8,680 8/16	511 1,021 10/2 1,021 10/1	1,651,000 825,500 6/28	561億3095万	64億2480万	401億9237万 9/30
2017年 9月期	4,760 6/21	2,081 11/8	930,900 11/8	626億2446万	273億1853万	521億856万 9/29
2018年 9月期	4,350 10/26	1,369 3/26	1,764,300 11/14	578億5674万	182億2262万	246億7975万 9/28
2019年 9月期	2,548 3/4	1,174 8/19	1,944,000 12/19	405億886万	186億7211万	233億5689万 9/30
2020年 9月期	1,835 2/21	706 3/13	540,900 5/18	291億8512万	112億3295万	174億824万 9/30
2021年 9月期	2,426 8/24	811 1/18	824,200 11/16	420億5515万	135億1669万	362億510万 9/30
2022年 9月期	2,189 4/15	1,130 1/28	424,500 8/15	394億5218万	203億6590万	231億8742万 9/30
2023年 9月期	1,715 3/6	886 8/17	1,889,700 12/28	309億931万	159億6831万	168億5870万 9/29
2024年 9月期	986 11/24	611 8/5	573,300 11/15	177億7060万	110億1200万	120億4192万 9/30
2025年 9月期	745 10/7	430 4/7	176,100 4/7	134億2707万	77億4985万	91億2266万 9/30
最新	500 2026/10/2		50,500	90億1146万

フリークアウトHD（6094）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート