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
09/25	1,051	1,051	1,032	1,036	-1.33%	131,700	-	-0.48%	-	-
09/24	1,021	1,052	1,013	1,050	+2.84%	239,800	-	+1.06%	-	-
09/18	1,031	1,035	1,016	1,021	-0.29%	134,300	-	-1.64%	-	-
09/17	1,038	1,040	1,019	1,024	-1.35%	133,400	-	-1.16%	-	-
09/16	1,063	1,074	1,038	1,038	-1.98%	166,100	-	+0.39%	-	-
09/15	1,074	1,074	1,056	1,059	-2.4%	115,000	-	+2.82%	-	-
09/14	1,064	1,088	1,055	1,085	+2.55%	221,700	-	+5.96%	-	-
09/11	1,077	1,088	1,058	1,058	-2.85%	97,500	-	+4.03%	-	-
09/10	1,102	1,109	1,077	1,089	+0.37%	141,300	-	+7.72%	-	-
09/09	1,132	1,138	1,080	1,085	-3.98%	236,800	-	+8.18%	-	-
09/08	1,167	1,170	1,120	1,130	-3.25%	360,300	-	+13.57%	-	-
09/07	1,300	1,308	1,160	1,168	+2.73%	1,047,300	-	+18.46%	-	-
09/04	1,137	1,137	1,137	1,137	+15.2%	87,900	-	+16.5%	-	-
09/03	989	989	973	987	-0.2%	122,000	-	+2.07%	-	-
09/02	1,013	1,013	989	989	-2.37%	145,700	-	+2.59%	-	-
09/01	1,040	1,040	1,010	1,013	-2.97%	163,200	-	+5.41%	-	-
08/31	1,049	1,053	1,038	1,044	-0.57%	112,200	-	+9.09%	-	-
08/28	995	1,053	988	1,050	+5.32%	290,300	-	+10.29%	-	-
08/27	1,007	1,017	993	997	-0.99%	129,100	-	+5.28%	-	-
08/26	1,005	1,014	999	1,007	+0.2%	129,500	-	+6.67%	-	-
08/25	996	1,010	990	1,005	+1.21%	110,600	-	+6.8%	-	-
08/24	997	999	984	993	-0.4%	85,100	-	+5.98%	-	-
08/21	986	999	982	997	+1.12%	102,000	-	+6.75%	-	-
08/20	983	992	973	986	+0.92%	103,400	-	+5.79%	-	-
08/19	995	995	967	977	-2.1%	105,400	-	+5.05%	-	-
08/18	1,008	1,014	993	998	-0.89%	198,500	-	+7.54%	-	-
08/17	995	1,027	991	1,007	+2.23%	339,100	-	+8.75%	-	-
08/14	972	997	961	985	+1.03%	328,200	-	+6.83%	-	-
08/13	933	981	930	975	+5.06%	324,700	-	+5.98%	-	-
08/12	915	930	911	928	+2.2%	169,600	-	+0.98%	-	-
08/10	908	914	901	908	+0.11%	64,600	-	-1.2%	-	-
08/07	904	907	901	907	+0.22%	40,700	-	-1.31%	-	-
08/06	898	908	898	905	+1%	80,900	-	-1.52%	-	-
08/05	900	903	893	896	0%	55,500	-	-2.5%	-	-
08/04	907	907	882	896	-0.88%	101,900	-	-2.5%	-	-
08/03	920	922	902	904	-0.33%	79,300	-	-1.74%	-	-
07/31	922	922	903	907	-0.33%	61,600	-	-1.2%	-	-
07/30	921	921	900	910	-1.19%	88,500	-	-0.76%	-	-
07/29	908	923	905	921	+1.32%	72,600	-	+0.66%	-	-
07/28	925	927	906	909	-1.41%	81,400	-	-0.44%	-	-
07/27	925	932	918	922	+0.88%	79,000	-	+1.1%	-	-
07/24	922	922	911	914	-0.87%	27,400	-	+0.44%	-	-
07/23	933	934	914	922	-0.32%	51,200	-	+1.54%	-	-
07/22	923	926	917	925	+0.65%	38,300	-	+1.98%	-	-
07/21	925	925	916	919	+0.66%	16,900	-	+1.55%	-	-
07/17	931	931	907	913	-1.62%	66,200	-	+0.88%	-	-
07/16	937	942	924	928	-0.96%	52,900	-	+2.54%	-	-
07/15	938	940	931	937	+0.54%	26,900	-	+3.54%	-	-
07/14	940	945	931	932	-0.11%	35,700	-	+3.21%	-	-
07/13	945	949	930	933	-0.64%	31,700	-	+3.44%	-	-
07/10	932	945	929	939	+1.4%	61,500	-	+4.33%	-	-
07/09	933	934	922	926	-0.22%	35,300	-	+3%	-	-
07/08	937	943	928	928	-0.96%	42,600	-	+3.46%	-	-
07/07	945	945	929	937	-0.53%	30,800	-	+4.58%	-	-
07/06	921	942	918	942	+3.4%	58,100	-	+5.25%	-	-
07/03	911	915	904	911	0%	26,800	-	+1.9%	-	-
07/02	909	917	907	911	+0.89%	36,800	-	+1.79%	-	-
07/01	899	904	893	903	+0.67%	23,100	-	+0.78%	-	-
06/30	906	909	895	897	-0.11%	28,300	-	-0.11%	-	-
06/29	889	903	880	898	+2.98%	71,200	-	-0.44%	-	-
06/26	875	880	869	872	-0.34%	31,000	-	-3.65%	-	-
06/25	874	878	864	875	+1.27%	38,400	-	-3.74%	-	-
06/24	862	867	849	864	-0.12%	51,300	-	-5.26%	-	-
06/23	876	876	860	865	-1.14%	43,700	-	-5.57%	-	-
06/22	875	891	872	875	-1.02%	49,200	-	-4.79%	-	-
06/19	876	884	870	884	+1.26%	42,200	-	-4.23%	-	-
06/18	879	888	869	873	-0.68%	57,600	-	-5.62%	-	-
06/17	886	898	875	879	-1.01%	68,600	-	-5.18%	-	-
06/16	920	922	881	888	-3.37%	83,100	-	-4.31%	-	-
06/15	932	935	907	919	0%	74,400	-	-1.08%	-	-
06/12	924	944	888	919	+0.99%	131,800	-	-0.97%	-	-
06/11	904	915	894	910	+1.45%	94,500	-	-2.05%	-	-
06/10	907	907	884	897	+0.45%	49,200	-	-3.44%	-	-
06/09	905	911	890	893	-0.78%	34,700	-	-3.88%	-	-
06/08	892	904	886	900	+0.22%	51,400	-	-3.12%	-	-
06/05	886	905	886	898	+1.35%	23,400	-	-3.34%	-	-
06/04	899	915	883	886	-1.45%	60,500	-	-4.63%	-	-
06/03	908	908	885	899	-0.99%	71,200	-	-3.13%	-	-
06/02	920	920	892	908	-1.3%	64,500	-	-2.16%	-	-
06/01	950	953	909	920	-1.71%	47,800	-	-0.86%	-	-
05/29	945	960	936	936	+0.11%	38,500	-	+0.97%	-	-
05/28	957	957	931	935	-2.4%	74,100	-	+0.97%	-	-
05/27	994	994	943	958	-2.94%	64,200	-	+3.57%	-	-
05/26	974	996	967	987	+0.82%	128,000	-	+6.93%	-	-
05/25	982	982	952	979	-0.31%	59,700	-	+6.41%	-	-
05/22	958	982	955	982	+2.83%	83,600	-	+7.21%	-	-
05/21	953	965	944	955	+1.17%	63,000	-	+4.71%	-	-
05/20	956	957	927	944	-0.63%	102,900	-	+3.85%	-	-
05/19	974	979	943	950	-1.76%	104,000	-	+4.63%	-	-
05/18	956	970	935	967	+2.11%	80,100	-	+6.73%	-	-
05/15	931	966	930	947	+3.38%	219,500	-	+5.11%	-	-
05/14	925	931	905	916	-0.22%	53,400	-	+2.12%	-	-
05/13	902	919	902	918	+1.77%	39,400	-	+2.68%	-	-
05/12	911	918	902	902	-0.44%	44,600	-	+1.35%	-	-
05/11	931	936	904	906	-2.48%	56,600	-	+2.03%	-	-
05/08	911	931	911	929	+2.09%	82,900	-	+4.97%	-	-
05/07	901	918	900	910	+1.11%	58,000	-	+3.29%	-	-
05/01	900	903	891	900	+0.11%	39,800	-	+2.27%	-	-
04/30	904	906	890	899	-0.11%	34,100	-	+2.28%	-	-
04/28	881	904	881	900	+2.16%	46,100	-	+2.27%	-	-

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 9月期	654 9/17	461 9/25	7,528,200 9/17	89億7288万	63億2492万	69億1488万 9/30
2016年 9月期	15,850 5/16	454 10/5	12,220,100 11/6	2207億4770万	62億2888万	271億9552万 9/30
2017年 9月期	3,280 10/6	1,355 8/14	12,646,800 10/5	466億4356万	193億3693万	204億4927万 9/29
2018年 9月期	2,765 1/10	867 7/12	6,913,200 1/10	395億7295万	125億9126万	158億4434万 9/28
2019年 9月期	1,093 10/1	689 12/25	654,400 1/9	158億7342万	100億620万	117億7984万 9/30
2020年 9月期	888 11/5	357 3/23	2,869,000 7/31	129億4286万	52億338万	76億1386万 9/30
2021年 9月期	661 4/2	427 12/28	695,300 12/18	96億3427万	62億2365万	62億819万 9/30
2022年 9月期	636 7/22	294 3/9	3,386,500 7/22	92億6989万	42億8513万	64億3118万 9/30
2023年 9月期	1,076 8/31	399 12/23	2,598,200 5/17	156億8302万	58億1554万	123億7515万 9/29
2024年 9月期	910 10/2	492 8/5	576,100 11/15	132億6352万	71億7104万	88億1524万 9/30
2025年 9月期	976 9/12	460 4/7	1,419,900 9/12	142億2549万	67億463万	101億4086万 9/30
最新	1,036 2026/9/25		131,700	151億1万

ブランジスタ（6176）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート