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
09/08	1,221	1,221	1,193	1,193	-2.21%	6,300	35億9039万	+5.48%	13	2.03
09/07	1,232	1,233	1,220	1,220	-0.97%	6,700	36億7165万	+8.54%	13.29	2.08
09/04	1,246	1,246	1,221	1,232	-0.08%	7,700	37億776万	+10.3%	13.43	2.1
09/03	1,244	1,244	1,220	1,233	-0.96%	6,300	37億1077万	+11.18%	13.44	2.1
09/02	1,230	1,245	1,198	1,245	+1.22%	14,400	37億4689万	+13.18%	13.57	2.12
09/01	1,200	1,247	1,198	1,230	+3.27%	20,800	37億175万	+12.64%	13.4	2.1
08/31	1,200	1,200	1,184	1,191	+0.25%	13,900	35億8437万	+9.87%	12.98	2.03
08/28	1,173	1,188	1,170	1,188	+1.37%	9,000	35億7534万	+10.2%	12.95	2.03
08/27	1,165	1,172	1,162	1,172	+0.77%	5,900	35億2719万	+9.33%	12.77	2
08/26	1,163	1,165	1,157	1,163	0%	2,800	35億11万	+9.1%	12.67	1.98
08/25	1,165	1,165	1,153	1,163	+1.13%	8,200	35億11万	+9.61%	12.67	1.98
08/24	1,150	1,151	1,137	1,150	+1.41%	5,400	34億6098万	+8.9%	12.53	1.96
08/21	1,115	1,145	1,108	1,134	+1.7%	7,300	34億1283万	+7.9%	12.36	1.93
08/20	1,115	1,115	1,099	1,115	0%	4,400	33億5565万	+6.6%	12.15	1.9
08/19	1,110	1,115	1,090	1,115	+0.45%	7,200	33億5565万	+6.9%	12.15	1.9
08/18	1,093	1,110	1,093	1,110	+1.74%	10,500	33億4060万	+6.73%	12.1	1.89
08/17	1,077	1,092	1,077	1,091	-0.18%	6,400	32億8342万	+5.21%	11.89	1.86
08/14	1,085	1,098	1,076	1,093	+5.1%	16,600	32億8944万	+5.71%	11.91	1.86
08/13	1,040	1,056	1,040	1,040	-1.23%	9,300	31億2993万	+0.87%	11.33	1.77
08/12	1,041	1,058	1,041	1,053	+1.25%	6,200	31億6905万	+2.23%	11.47	1.8
08/10	1,039	1,040	1,034	1,040	+0.58%	5,500	31億2993万	+1.07%	11.33	1.77
08/07	1,025	1,034	1,025	1,034	+0.88%	1,800	31億1187万	+0.58%	11.27	1.76
08/06	1,022	1,025	1,022	1,025	+0.29%	1,200	30億8479万	-0.1%	11.17	1.75
08/05	1,018	1,025	1,016	1,022	+0.1%	3,600	30億7576万	-0.39%	11.14	1.74
08/04	1,021	1,025	1,019	1,021	-0.49%	2,100	30億7275万	-0.39%	11.13	1.74
08/03	1,027	1,030	1,020	1,026	-0.58%	2,900	30億8780万	+0.2%	11.18	1.75
07/31	1,030	1,038	1,025	1,032	+0.19%	2,900	31億585万	+0.98%	11.25	1.76
07/30	1,027	1,030	1,025	1,030	+0.29%	1,800	30億9983万	+0.98%	11.22	1.76
07/29	1,038	1,038	1,027	1,027	-1.06%	4,600	30億9081万	+0.79%	11.19	1.75
07/28	1,038	1,038	1,011	1,038	0%	4,600	31億2391万	+2.06%	11.31	1.77
07/27	1,039	1,039	1,030	1,038	+0.78%	2,200	31億2391万	+2.27%	11.31	1.77
07/24	1,032	1,035	1,030	1,030	-0.58%	1,500	30億9983万	+1.68%	11.22	1.76
07/23	1,037	1,037	1,032	1,036	0%	1,300	31億1789万	+2.47%	11.29	1.77
07/22	1,031	1,038	1,031	1,036	+0.58%	2,900	31億1789万	+2.68%	11.29	1.77
07/21	1,028	1,033	1,024	1,030	+0.39%	4,000	30億9983万	+2.39%	11.22	1.76
07/17	1,022	1,026	1,009	1,026	+0.49%	3,400	30億8780万	+2.19%	11.18	1.75
07/16	1,023	1,025	1,019	1,021	-1.16%	3,100	30億7275万	+1.9%	11.13	1.74
07/15	1,034	1,034	1,023	1,033	0%	1,900	31億886万	+3.2%	11.26	1.76
07/14	1,031	1,033	1,028	1,033	+0.19%	1,900	31億886万	+3.4%	11.26	1.76
07/13	1,030	1,031	1,030	1,031	+0.1%	1,400	31億284万	+3.41%	11.24	1.76
07/10	1,013	1,030	1,013	1,030	+1.68%	3,000	30億9983万	+3.41%	11.22	1.76
07/09	1,029	1,029	1,007	1,013	-1.46%	5,000	30億4867万	+1.91%	11.04	1.73
07/08	1,027	1,029	1,020	1,028	+0.19%	3,300	30億9382万	+3.52%	11.2	1.75
07/07	1,025	1,026	1,024	1,026	+0.59%	2,200	30億8780万	+3.43%	11.18	1.75
07/06	1,015	1,022	1,015	1,020	+1.09%	5,500	30億6974万	+3.03%	11.12	1.74
07/03	1,004	1,010	1,002	1,009	+0.8%	3,700	30億3663万	+2.13%	11	1.72
07/02	1,006	1,006	998	1,001	0%	2,900	30億1256万	+1.52%	10.91	1.71
07/01	1,004	1,005	998	1,001	-0.3%	2,400	30億1256万	+1.73%	10.91	1.71
06/30	1,000	1,004	983	1,004	+1.11%	6,900	30億2159万	+2.14%	10.94	1.71
06/29	999	999	989	993	+0.51%	4,600	29億8848万	+1.12%	10.82	1.69
06/26	991	996	981	988	0%	4,900	29億7343万	+0.71%	10.77	1.68
06/25	985	988	984	988	-0.1%	1,800	29億7343万	+0.92%	10.77	1.68
06/24	984	990	984	989	+0.51%	1,800	29億7644万	+1.23%	10.78	1.69
06/23	985	989	984	984	0%	5,400	29億6140万	+0.92%	10.72	1.68
06/22	993	993	984	984	-1.01%	5,900	29億6140万	+1.13%	10.72	1.68
06/19	988	996	988	994	+1.64%	4,600	29億9149万	+2.37%	10.83	1.69
06/18	973	985	972	978	+0.51%	3,400	29億4334万	+0.93%	10.66	1.67
06/17	980	980	970	973	+0.31%	2,900	29億2829万	+0.52%	10.6	1.66
06/16	985	985	970	970	-1.52%	6,500	29億1926万	+0.1%	10.57	1.65
06/15	991	991	979	985	+0.72%	4,300	29億6440万	+1.65%	10.73	1.68
06/12	990	992	978	978	-1.41%	3,100	29億4334万	+1.03%	10.66	1.67
06/11	996	996	981	992	+0.71%	3,500	29億8547万	+2.59%	10.81	1.69
06/10	994	994	985	985	-0.81%	2,200	29億6440万	+1.97%	10.73	1.68
06/09	994	994	982	993	+0.91%	2,800	29億8848万	+2.9%	10.82	1.69
06/08	989	1,004	984	984	-1.3%	3,500	29億6140万	+2.07%	10.72	1.68
06/05	1,000	1,000	991	997	+0.5%	1,300	30億52万	+3.42%	10.86	1.7
06/04	996	998	986	992	-0.4%	3,100	29億8547万	+3.01%	10.81	1.69
06/03	965	1,000	965	996	+3.21%	7,000	29億9751万	+3.53%	10.85	1.7
06/02	980	980	965	965	-0.62%	2,500	29億421万	+0.31%	10.52	1.65
06/01	970	982	970	971	+0.62%	4,600	29億2227万	+0.94%	10.58	1.66
05/29	961	976	961	965	+0.42%	4,100	29億421万	+0.21%	10.52	1.65
05/28	963	970	959	961	-0.21%	4,300	28億9218万	-0.31%	10.47	1.64
05/27	968	993	962	963	-1.03%	5,600	28億9819万	-0.21%	10.49	1.64
05/26	980	1,079	969	973	-0.71%	34,900	29億2829万	+0.72%	10.6	1.66
05/25	948	980	948	980	+3.92%	13,400	29億4936万	+1.24%	10.68	1.67
05/22	946	949	940	943	+0.11%	7,000	28億3800万	-2.58%	10.28	1.61
05/21	945	947	938	942	+0.96%	5,700	28億3499万	-2.89%	10.27	1.61
05/20	935	946	933	933	+0.11%	8,900	28億791万	-4.01%	10.17	1.59
05/19	934	938	932	932	-0.11%	10,500	28億490万	-4.31%	10.16	1.59
05/18	932	940	924	933	-0.53%	11,600	28億791万	-4.5%	10.17	1.59
05/15	958	963	916	938	-1.99%	41,600	28億2296万	-4.19%	10.22	1.6
05/14	978	980	957	957	-3.33%	9,300	28億8014万	-2.45%	10.43	1.63
05/13	967	990	967	990	+1.54%	2,000	29億7945万	+0.81%	10.79	1.69
05/12	966	978	966	975	+1.04%	3,100	29億3431万	-0.61%	10.62	1.66
05/11	956	968	956	965	+0.63%	8,100	29億421万	-1.63%	10.52	1.65
05/08	954	960	953	959	+0.52%	6,100	28億8616万	-2.24%	10.45	1.64
05/07	973	973	953	954	-0.42%	8,900	28億7111万	-2.65%	10.4	1.63
05/01	970	970	958	958	-1.03%	10,100	28億8315万	-2.54%	10.44	1.63
04/30	979	979	968	968	-1.12%	6,700	29億1324万	-1.83%	10.55	1.65
04/28	978	979	974	979	-0.2%	4,100	29億4635万	-1.01%	10.67	1.67
04/27	977	984	975	981	+0.41%	4,000	29億5237万	-1.01%	10.69	1.67
04/24	976	987	976	977	+0.1%	2,600	29億4033万	-1.51%	10.65	1.67
04/23	982	988	976	976	-0.51%	3,800	29億3732万	-1.81%	10.64	1.66
04/22	982	991	981	981	-0.2%	4,800	29億5237万	-1.6%	10.69	1.67
04/21	996	996	982	983	-0.71%	4,600	29億5839万	-1.6%	10.71	1.68
04/20	993	997	990	990	-0.7%	4,000	29億7945万	-1.1%	10.79	1.69
04/17	998	998	992	997	-0.1%	3,000	30億52万	-0.6%	10.86	1.7
04/16	1,001	1,002	991	998	-0.2%	5,600	30億353万	-0.6%	10.88	1.7
04/15	1,000	1,002	999	1,000	+0.2%	3,400	30億955万	-0.6%	10.9	1.7
04/14	993	998	990	998	+1.01%	4,300	30億353万	-0.89%	10.88	1.7

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
2017年 3月期	1,986 7/11	841 9/5 9/2	7,393,200 7/7	56億8989万	24億946万	25億3251万 3/31
2018年 3月期	1,624 1/11	699 4/17	6,385,400 1/10	47億7123万	20億5362万	31億3479万 3/30
2019年 3月期	1,441 6/14	542 12/25	5,024,800 4/25	42億3359万	15億9410万	21億8815万 3/29
2020年 3月期	1,250 7/19	300 3/23	1,387,900 7/19	36億7644万	8億8291万	10億464万 3/31
2021年 3月期	862 3/29	375 4/1	608,800 1/29	25億3725万	11億368万	22億6567万 3/31
2022年 3月期	1,645 12/24	631 5/18 5/17	871,700 10/5	48億4724万	18億5731万	33億1858万 3/31
2023年 3月期	1,860 3/27	872 5/12	1,617,800 1/25	55億6094万	25億8378万	47億636万 3/31
2024年 3月期	1,645 4/3	850 2/14	353,800 2/2	49億1814万	25億4129万	28億305万 3/29
2025年 3月期	990 4/1	685 8/14	68,600 8/14	29億5985万	20億4798万	22億861万 3/31
2026年 3月期	1,194 9/3	665 4/7	519,000 4/22	35億7215万	19億8818万	27億3132万 3/31
最新	1,193 2026/9/8		6,300	35億9039万

バーチャレクスHD（6193）の時価総額の推移

2026/04/14～2026/09/08

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート