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
09/30	372	373	372	373	+0.27%	400	-	-1.32%	-	-
09/29	375	375	372	372	-1.33%	1,300	-	-1.59%	-	-
09/28	375	377	375	377	+1.07%	3,500	-	-0.53%	-	-
09/25	377	377	372	373	-1.06%	3,500	-	-1.58%	-	-
09/24	370	377	370	377	0%	5,500	-	-0.53%	-	-
09/18	377	377	370	377	+0.27%	5,400	-	-0.79%	-	-
09/17	376	377	375	376	+0.27%	2,600	-	-1.05%	-	-
09/16	373	375	373	375	+0.54%	600	-	-1.32%	-	-
09/15	371	375	371	373	-0.27%	1,300	-	-2.1%	-	-
09/14	376	376	373	374	-0.27%	2,400	-	-1.84%	-	-
09/11	376	376	373	375	0%	1,300	-	-1.83%	-	-
09/10	376	377	375	375	-0.27%	700	-	-1.83%	-	-
09/09	375	377	373	376	+0.27%	2,800	-	-1.57%	-	-
09/08	377	377	373	375	0%	3,500	-	-1.83%	-	-
09/07	374	375	373	375	0%	2,500	-	-1.83%	-	-
09/04	377	377	375	375	-0.53%	1,300	-	-2.09%	-	-
09/03	380	380	377	377	-0.79%	2,300	-	-1.57%	-	-
09/02	378	381	378	380	+0.53%	900	-	-1.04%	-	-
09/01	381	384	378	378	-1.56%	2,500	-	-1.56%	-	-
08/31	383	385	379	384	+0.26%	1,800	-	0%	-	-
08/28	383	384	381	383	-1.03%	2,800	-	-0.26%	-	-
08/27	387	387	385	387	+0.26%	400	-	+1.04%	-	-
08/26	388	388	385	386	-0.52%	600	-	+0.78%	-	-
08/25	388	388	385	388	0%	4,000	-	+1.31%	-	-
08/24	389	389	385	388	+1.04%	1,900	-	+1.57%	-	-
08/21	382	385	381	384	+0.52%	1,100	-	+0.52%	-	-
08/20	380	388	380	382	+0.53%	1,400	-	0%	-	-
08/19	374	380	374	380	+1.06%	2,400	-	-0.52%	-	-
08/18	385	386	372	376	-3.34%	15,000	-	-1.57%	-	-
08/17	385	389	384	389	+0.78%	700	-	+1.83%	-	-
08/14	386	389	385	386	-0.52%	1,700	-	+1.31%	-	-
08/13	388	389	388	388	0%	1,200	-	+1.84%	-	-
08/12	384	388	384	388	+1.04%	700	-	+2.11%	-	-
08/10	383	386	383	384	+0.26%	700	-	+1.05%	-	-
08/07	381	383	381	383	+0.52%	1,000	-	+1.06%	-	-
08/06	387	387	381	381	+0.26%	600	-	+0.53%	-	-
08/05	386	386	380	380	0%	1,500	-	+0.26%	-	-
08/04	378	385	378	380	+0.8%	600	-	+0.26%	-	-
08/03	379	379	377	377	-1.82%	1,600	-	-0.26%	-	-
07/31	388	388	384	384	-1.03%	800	-	+1.59%	-	-
07/30	388	388	385	388	0%	7,200	-	+2.65%	-	-
07/29	385	388	381	388	+2.65%	1,100	-	+2.92%	-	-
07/27	381	381	378	378	0%	700	-	+0.53%	-	-
07/24	390	390	378	378	-1.82%	3,500	-	+0.53%	-	-
07/23	381	385	378	385	+2.39%	1,300	-	+2.39%	-	-
07/22	379	379	373	376	0%	3,300	-	0%	-	-
07/21	377	382	376	376	-0.27%	1,100	-	0%	-	-
07/17	381	384	376	377	-2.08%	1,600	-	+0.27%	-	-
07/16	381	385	380	385	-0.26%	1,100	-	+2.67%	-	-
07/15	390	390	378	386	+2.66%	9,100	-	+2.93%	-	-
07/14	374	377	374	376	+0.27%	2,800	-	+0.53%	-	-
07/13	375	377	375	375	-0.53%	2,000	-	+0.27%	-	-
07/10	375	378	375	377	+0.27%	1,900	-	+0.8%	-	-
07/09	375	376	375	376	+0.53%	800	-	+0.53%	-	-
07/08	376	376	374	374	-0.53%	900	-	0%	-	-
07/07	376	377	374	376	0%	1,700	-	+0.53%	-	-
07/06	376	376	371	376	+0.27%	1,900	-	+0.53%	-	-
07/03	374	379	374	375	-0.27%	1,500	-	+0.27%	-	-
07/02	375	377	375	376	+0.27%	600	-	+0.53%	-	-
07/01	376	377	375	375	-0.79%	700	-	+0.27%	-	-
06/30	377	378	375	378	+0.8%	1,600	-	+1.07%	-	-
06/29	376	376	375	375	0%	3,200	-	+0.27%	-	-
06/26	372	375	368	375	+0.81%	2,600	-	+0.54%	-	-
06/25	374	374	371	372	0%	3,500	-	-0.53%	-	-
06/24	372	372	368	372	-0.53%	2,600	-	-0.53%	-	-
06/23	361	374	361	374	+1.36%	12,900	-	0%	-	-
06/22	373	373	369	369	-1.07%	1,300	-	-1.07%	-	-
06/19	376	376	368	373	-0.8%	1,400	-	-0.27%	-	-
06/18	376	376	359	376	+0.27%	41,600	-	+0.53%	-	-
06/17	373	375	371	375	+0.81%	1,600	-	+0.27%	-	-
06/16	374	374	370	372	-0.53%	2,300	-	-0.53%	-	-
06/15	372	374	372	374	+0.54%	600	-	0%	-	-
06/12	371	372	371	372	+0.27%	2,000	-	-0.53%	-	-
06/11	372	376	371	371	-0.27%	5,600	-	-0.8%	-	-
06/10	372	372	371	372	0%	3,500	-	-0.53%	-	-
06/09	372	372	371	372	0%	3,400	-	-0.53%	-	-
06/08	376	376	371	372	0%	4,600	-	-0.53%	-	-
06/05	372	375	370	372	0%	9,700	-	-0.53%	-	-
06/04	376	378	372	372	-1.06%	1,500	-	-0.53%	-	-
06/03	373	377	373	376	+0.53%	3,200	-	+0.27%	-	-
06/02	371	377	371	374	0%	1,000	-	-0.53%	-	-
06/01	375	375	373	374	-0.27%	1,800	-	-0.53%	-	-
05/29	376	377	375	375	-0.53%	1,300	-	-0.27%	-	-
05/28	379	380	377	377	+0.8%	1,100	-	+0.27%	-	-
05/27	375	380	374	374	-1.06%	1,100	-	-0.27%	-	-
05/26	373	380	373	378	+1.07%	1,400	-	+0.8%	-	-
05/25	383	383	373	374	-1.32%	4,200	-	-0.27%	-	-
05/22	372	379	372	379	+1.88%	1,700	-	+1.07%	-	-
05/21	377	377	372	372	+0.27%	1,700	-	-0.8%	-	-
05/20	372	372	371	371	0%	3,600	-	-1.07%	-	-
05/19	373	378	371	371	-0.27%	1,900	-	-1.07%	-	-
05/18	377	377	372	372	-1.33%	400	-	-0.8%	-	-
05/15	375	378	372	377	+0.8%	900	-	+0.53%	-	-
05/14	375	375	374	374	-0.27%	1,500	-	-0.27%	-	-
05/13	372	375	372	375	+0.81%	800	-	0%	-	-
05/12	372	373	372	372	+0.27%	700	-	-0.8%	-	-
05/11	371	374	370	371	-0.27%	3,600	-	-1.07%	-	-
05/08	374	375	371	372	0%	2,200	-	-0.8%	-	-
05/07	380	380	372	372	-1.33%	4,400	-	-0.8%	-	-
05/01	376	379	375	377	+0.27%	1,600	-	+0.53%	-	-

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 3月期	1,259 12/25	854 1/21	1,392,800 12/25	66億1478万	44億8691万	49億4600万 3/31
2017年 3月期	1,472 12/5	752 6/24	369,300 3/6	80億6258万	41億1892万	60億8528万 3/31
2018年 3月期	1,215 1/11	981 3/28 3/26	91,000 8/1	66億7798万	53億9185万	53億3524万 3/30
2019年 3月期	1,042 5/8	493 12/25	246,700 2/25	57億2712万	27億1422万	31億4130万 3/29
2020年 3月期	850 1/21	366 3/30	195,300 10/18	46億8685万	20億1810万	21億1944万 3/31
2021年 3月期	450 3/22	310 8/3	487,700 10/26	24億8235万	17億1006万	23億3780万 3/31
2022年 3月期	610 10/8	331 3/11	966,800 10/7	33億6496万	18億2590万	20億7864万 3/31
2023年 3月期	600 3/24	345 4/19 4/18 他4件	387,500 8/31	33億980万	19億313万	31億4829万 3/31
2024年 3月期	650 1/30	525 5/17	170,100 8/9	35億8561万	28億9607万	31億9240万 3/29
2025年 3月期	587 7/16	371 12/27 12/26 他2件	98,600 11/11	32億3808万	20億4656万	21億5583万 3/31
2026年 3月期	430 4/16	334 4/7	114,700 4/16	23億7202万	18億4245万	20億3994万 3/31
最新	373 2026/9/30		400	20億6306万

一蔵（6186）の時価総額の推移

2026/05/01～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート