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
09/28	613	613	595	599	-1.48%	204,500	-	+0.84%	-	-
09/25	604	614	599	608	+0.33%	127,200	-	+2.36%	-	-
09/24	614	621	605	606	-1.3%	241,100	-	+2.02%	-	-
09/18	618	621	611	614	-0.81%	127,600	-	+3.54%	-	-
09/17	615	622	612	619	+0.98%	94,900	-	+4.74%	-	-
09/16	614	625	613	613	-0.97%	127,600	-	+4.25%	-	-
09/15	610	623	609	619	+1.48%	279,800	-	+5.81%	-	-
09/14	597	612	586	610	+3.04%	217,500	-	+4.81%	-	-
09/11	597	612	583	592	+4.23%	740,800	-	+2.25%	-	-
09/10	561	576	558	568	+1.07%	155,000	-	-1.39%	-	-
09/09	568	575	561	562	-1.4%	93,000	-	-2.26%	-	-
09/08	565	575	564	570	+0.35%	84,200	-	-0.52%	-	-
09/07	576	578	568	568	-0.87%	110,600	-	-0.7%	-	-
09/04	565	577	562	573	+0.7%	166,700	-	+0.53%	-	-
09/03	572	574	566	569	-0.52%	107,300	-	0%	-	-
09/02	591	591	571	572	-4.03%	153,200	-	+0.7%	-	-
09/01	596	598	588	596	-0.5%	101,800	-	+5.3%	-	-
08/31	599	605	596	599	0%	179,600	-	+6.39%	-	-
08/28	598	604	595	599	-0.17%	90,900	-	+6.96%	-	-
08/27	603	606	595	600	-0.33%	113,200	-	+7.91%	-	-
08/26	601	604	598	602	+0.17%	107,200	-	+8.86%	-	-
08/25	601	606	597	601	+0.17%	112,700	-	+9.27%	-	-
08/24	597	600	581	600	-0.17%	180,800	-	+9.69%	-	-
08/21	602	604	595	601	-0.17%	125,900	-	+10.28%	-	-
08/20	592	602	589	602	+2.03%	193,000	-	+11.07%	-	-
08/19	588	593	579	590	-1.34%	180,600	-	+9.46%	-	-
08/18	573	599	573	598	+3.46%	287,700	-	+11.57%	-	-
08/17	569	584	561	578	+1.94%	286,600	-	+8.44%	-	-
08/14	555	569	550	567	+2.53%	248,600	-	+6.78%	-	-
08/13	545	553	542	553	+1.47%	142,400	-	+4.54%	-	-
08/12	539	545	535	545	+2.06%	166,000	-	+3.42%	-	-
08/10	531	537	527	534	+0.75%	84,800	-	+1.71%	-	-
08/07	529	535	528	530	0%	48,400	-	+1.15%	-	-
08/06	522	531	521	530	+0.95%	78,200	-	+1.34%	-	-
08/05	525	531	524	525	0%	66,000	-	+0.77%	-	-
08/04	528	534	525	525	-1.13%	72,200	-	+1.16%	-	-
08/03	531	533	524	531	-0.38%	111,900	-	+2.71%	-	-
07/31	540	541	529	533	-1.3%	105,100	-	+3.7%	-	-
07/30	539	544	534	540	+0.19%	195,700	-	+5.68%	-	-
07/29	536	540	528	539	+2.47%	191,200	-	+6.1%	-	-
07/28	525	537	525	526	-0.94%	79,600	-	+4.16%	-	-
07/27	525	531	521	531	+2.71%	129,500	-	+5.57%	-	-
07/24	511	520	504	517	+1.17%	101,600	-	+3.19%	-	-
07/23	518	521	508	511	-1.92%	156,700	-	+2.2%	-	-
07/22	530	530	519	521	-1.7%	92,900	-	+4.41%	-	-
07/21	526	534	526	530	+0.95%	128,900	-	+6.43%	-	-
07/17	532	534	516	525	-1.69%	198,300	-	+6.06%	-	-
07/16	535	538	532	534	0%	119,600	-	+8.1%	-	-
07/15	534	536	529	534	+0.56%	130,900	-	+8.98%	-	-
07/14	531	537	530	531	+1.92%	183,800	-	+9.03%	-	-
07/13	523	524	516	521	0%	136,600	-	+7.64%	-	-
07/10	519	525	513	521	+1.17%	180,600	-	+8.09%	-	-
07/09	507	519	507	515	+0.59%	168,100	-	+7.52%	-	-
07/08	515	515	504	512	0%	95,700	-	+7.56%	-	-
07/07	509	513	505	512	+1.79%	114,100	-	+8.02%	-	-
07/06	500	505	498	503	-0.2%	135,900	-	+6.57%	-	-
07/03	504	515	500	504	+1.61%	237,600	-	+7.23%	-	-
07/02	488	497	487	496	+3.33%	191,300	-	+5.98%	-	-
07/01	476	483	475	480	+0.84%	86,100	-	+3%	-	-
06/30	480	484	476	476	+1.28%	195,200	-	+2.37%	-	-
06/29	464	478	463	470	+3.07%	135,400	-	+1.08%	-	-
06/26	462	463	454	456	-1.08%	119,200	-	-1.72%	-	-
06/25	471	471	461	461	-0.86%	71,100	-	-0.65%	-	-
06/24	465	473	463	465	+0.22%	109,000	-	+0.22%	-	-
06/23	475	476	462	464	-2.93%	190,200	-	0%	-	-
06/22	483	494	477	478	-0.83%	165,600	-	+3.02%	-	-
06/19	495	501	482	482	-3.02%	349,300	-	+4.1%	-	-
06/18	497	504	492	497	+1.43%	252,600	-	+7.58%	-	-
06/17	483	494	483	490	+1.45%	219,100	-	+6.29%	-	-
06/16	481	483	474	483	+1.26%	188,700	-	+5%	-	-
06/15	478	479	470	477	0%	265,200	-	+3.92%	-	-
06/12	456	478	451	477	+5.76%	395,100	-	+3.92%	-	-
06/11	460	463	445	451	-1.31%	257,900	-	-1.74%	-	-
06/10	460	462	456	457	-0.22%	107,600	-	-0.65%	-	-
06/09	460	463	456	458	+0.44%	119,400	-	-0.65%	-	-
06/08	452	458	450	456	-0.87%	244,000	-	-1.08%	-	-
06/05	448	464	448	460	+3.37%	156,500	-	-0.43%	-	-
06/04	450	450	444	445	-1.33%	150,600	-	-3.89%	-	-
06/03	453	453	445	451	-0.44%	170,900	-	-2.8%	-	-
06/02	455	457	449	453	-0.88%	177,200	-	-2.58%	-	-
06/01	461	461	452	457	-0.44%	152,000	-	-1.93%	-	-
05/29	458	462	457	459	+1.1%	109,400	-	-1.5%	-	-
05/28	460	460	454	454	-0.87%	141,400	-	-2.78%	-	-
05/27	457	460	454	458	+0.66%	112,000	-	-2.14%	-	-
05/26	458	460	454	455	-0.66%	119,500	-	-2.99%	-	-
05/25	465	465	454	458	-0.87%	139,600	-	-2.55%	-	-
05/22	460	463	456	462	+0.43%	102,900	-	-1.7%	-	-
05/21	458	467	457	460	+0.88%	195,900	-	-2.34%	-	-
05/20	468	468	455	456	-1.94%	111,900	-	-3.18%	-	-
05/19	460	468	460	465	+2.42%	108,800	-	-1.27%	-	-
05/18	461	461	453	454	-1.3%	183,800	-	-3.81%	-	-
05/15	465	468	460	460	-0.65%	123,900	-	-2.75%	-	-
05/14	473	473	463	463	-1.7%	143,800	-	-2.11%	-	-
05/13	470	473	468	471	+0.64%	122,700	-	-0.42%	-	-
05/12	474	474	466	468	-1.89%	175,500	-	-1.06%	-	-
05/11	481	484	474	477	-0.42%	126,900	-	+0.63%	-	-
05/08	478	480	474	479	+0.84%	94,800	-	+1.27%	-	-
05/07	473	480	472	475	+1.71%	318,400	-	+0.64%	-	-
05/01	470	471	465	467	-0.85%	142,300	-	-1.06%	-	-
04/30	478	478	470	471	-2.08%	118,700	-	-0.21%	-	-

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
2016年 1月期	251 4,010 12/8	85 1,354 1/21	68,840,000 4,302,500 12/8	77億3930万	27億1477万	36億8920万 1/29
2017年 1月期	317 5,070 4/25	80 1,280 2/12	3,518,400 219,900 2/18	101億6535万	25億6640万	81億2304万 1/31
2018年 1月期	589 2,357 1/31	235 938 2/20	1,672,000 418,000 6/9	216億5140万	79億21万	216億3202万 1/31
2019年 1月期	1,647 9/21	503 2,013 2/14	5,492,800 1,373,200 3/26	611億8670万	184億9141万	527億1189万 1/31
2020年 1月期	2,084 12/4	1,266 4/23	2,860,500 3/15	795億3377万	474億3752万	615億6060万 1/31
2021年 1月期	1,769 2/10	745 8/3	1,703,500 3/13	679億3030万	288億2673万	335億641万 1/29
2022年 1月期	1,417 4/9	475 1/28	4,517,500 3/15	549億5352万	184億7769万	197億6085万 1/31
2023年 1月期	1,128 12/14	392 3/9	5,123,600 12/13	439億6628万	152億4895万	403億3540万 1/31
2024年 1月期	1,197 3/8	486 12/19 12/18	2,248,800 3/10	467億1316万	189億7402万	233億638万 1/31
2025年 1月期	788 3/18	348 8/5	4,604,900 9/17	307億6446万	135億8856万	188億7141万 1/31
2026年 1月期	698 9/12	382 4/7	1,309,800 12/18	272億6639万	149億2229万	238億1069万 1/30
最新	599 2026/9/28		204,500	246億7578万

鎌倉新書（6184）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート