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
09/29	252	252	242	244	-3.17%	32,300	-	-1.21%	-	-
09/28	250	254	250	252	+0.4%	60,300	-	+2.02%	-	-
09/25	251	252	251	251	0%	12,600	-	+2.03%	-	-
09/24	250	254	250	251	+0.8%	117,700	-	+2.03%	-	-
09/18	250	253	249	249	-0.4%	31,900	-	+1.63%	-	-
09/17	254	254	249	250	0%	31,500	-	+1.63%	-	-
09/16	252	253	248	250	-0.79%	42,800	-	+1.21%	-	-
09/15	248	252	247	252	+1.2%	30,500	-	+2.02%	-	-
09/14	249	251	245	249	0%	53,500	-	+0.81%	-	-
09/11	253	256	249	249	-0.8%	64,100	-	+0.81%	-	-
09/10	252	255	249	251	-0.4%	13,800	-	+1.21%	-	-
09/09	250	254	249	252	0%	14,000	-	+1.61%	-	-
09/08	250	253	247	252	+0.8%	27,500	-	+1.61%	-	-
09/07	250	253	250	250	+0.4%	23,200	-	+1.21%	-	-
09/04	248	254	247	249	+0.4%	28,700	-	+0.81%	-	-
09/03	246	250	244	248	-0.8%	34,900	-	+0.81%	-	-
09/02	241	257	240	250	+3.73%	236,400	-	+1.63%	-	-
09/01	237	241	236	241	+1.69%	39,100	-	-2.03%	-	-
08/31	240	240	235	237	-0.84%	70,600	-	-3.27%	-	-
08/28	239	240	237	239	-0.42%	34,700	-	-2.45%	-	-
08/27	240	241	239	240	+0.42%	33,400	-	-2.04%	-	-
08/26	239	240	238	239	-0.42%	19,200	-	-2.85%	-	-
08/25	239	240	238	240	-0.83%	34,100	-	-2.44%	-	-
08/24	241	242	240	242	+0.41%	11,400	-	-1.22%	-	-
08/21	243	246	239	241	-0.82%	33,800	-	-1.63%	-	-
08/20	240	244	238	243	+2.53%	76,700	-	-0.82%	-	-
08/19	237	240	235	237	-0.84%	52,700	-	-3.27%	-	-
08/18	243	243	236	239	-0.42%	113,300	-	-2.85%	-	-
08/17	245	250	235	240	-10.78%	356,800	-	-2.44%	-	-
08/14	262	281	261	269	+1.89%	229,400	-	+9.35%	-	-
08/13	264	264	259	264	+0.76%	22,400	-	+8.2%	-	-
08/12	263	265	255	262	+1.16%	33,900	-	+7.82%	-	-
08/10	253	263	252	259	+2.37%	24,800	-	+7.02%	-	-
08/07	250	253	246	253	+0.8%	12,200	-	+4.55%	-	-
08/06	243	251	241	251	-3.09%	36,000	-	+4.15%	-	-
08/05	248	260	246	259	+5.28%	59,900	-	+7.92%	-	-
08/04	243	247	239	246	+1.23%	20,600	-	+2.93%	-	-
08/03	238	245	238	243	+2.1%	17,300	-	+2.1%	-	-
07/31	240	244	236	238	0%	8,800	-	0%	-	-
07/30	236	241	236	238	-0.42%	12,900	-	+0.42%	-	-
07/29	243	244	238	239	0%	13,500	-	+1.27%	-	-
07/28	239	239	238	239	0%	6,300	-	+1.27%	-	-
07/27	238	240	238	239	+0.42%	2,000	-	+1.7%	-	-
07/24	240	240	237	238	0%	10,300	-	+1.71%	-	-
07/23	237	241	235	238	-1.65%	22,000	-	+1.71%	-	-
07/22	245	245	238	242	0%	27,600	-	+3.42%	-	-
07/21	238	243	237	242	+3.42%	13,800	-	+3.86%	-	-
07/17	240	240	233	234	-3.31%	27,400	-	+0.86%	-	-
07/16	241	243	241	242	0%	1,400	-	+4.76%	-	-
07/15	245	247	242	242	-0.82%	12,900	-	+5.22%	-	-
07/14	243	244	239	244	+1.24%	8,500	-	+6.55%	-	-
07/13	241	245	240	241	+0.84%	7,600	-	+5.7%	-	-
07/10	243	243	236	239	-0.42%	6,500	-	+4.82%	-	-
07/09	239	240	239	240	+1.27%	7,000	-	+5.26%	-	-
07/08	240	240	237	237	-0.42%	9,100	-	+4.41%	-	-
07/07	238	245	237	238	-0.83%	23,600	-	+4.85%	-	-
07/06	239	242	237	240	+1.27%	16,800	-	+5.73%	-	-
07/03	233	240	233	237	+1.72%	16,400	-	+4.41%	-	-
07/02	234	236	230	233	+0.43%	21,100	-	+2.19%	-	-
07/01	229	233	226	232	0%	26,400	-	+1.31%	-	-
06/30	236	248	224	232	+1.75%	84,300	-	+1.31%	-	-
06/29	226	231	226	228	+0.88%	7,000	-	-0.87%	-	-
06/26	228	229	223	226	+0.44%	10,100	-	-1.74%	-	-
06/25	223	227	220	225	+0.9%	15,700	-	-2.17%	-	-
06/24	215	224	215	223	+1.36%	9,700	-	-3.04%	-	-
06/23	225	225	219	220	-1.35%	10,300	-	-4.76%	-	-
06/22	230	230	222	223	-0.89%	23,500	-	-3.46%	-	-
06/19	230	230	223	225	-2.6%	25,400	-	-3.02%	-	-
06/18	226	233	226	231	+3.59%	30,600	-	-0.43%	-	-
06/17	222	231	216	223	+0.45%	48,500	-	-3.88%	-	-
06/16	220	225	215	222	+0.45%	45,000	-	-4.72%	-	-
06/15	214	239	214	221	+5.74%	378,800	-	-5.15%	-	-
06/12	213	214	208	209	-1.42%	54,600	-	-10.68%	-	-
06/11	224	224	211	212	-5.36%	151,400	-	-9.79%	-	-
06/10	224	228	222	224	-0.88%	41,300	-	-5.08%	-	-
06/09	229	229	226	226	-3.42%	43,000	-	-4.24%	-	-
06/08	235	236	224	234	-0.85%	78,000	-	-1.27%	-	-
06/05	228	238	228	236	+3.06%	24,700	-	-0.42%	-	-
06/04	230	233	224	229	0%	48,900	-	-3.38%	-	-
06/03	239	239	228	229	-3.38%	48,300	-	-3.38%	-	-
06/02	251	251	234	237	-4.82%	51,200	-	0%	-	-
06/01	256	256	238	249	-2.73%	66,900	-	+5.06%	-	-
05/29	248	258	248	256	+3.23%	44,900	-	+8.02%	-	-
05/28	245	248	242	248	+0.81%	32,000	-	+5.08%	-	-
05/27	250	264	241	246	-1.2%	157,200	-	+4.24%	-	-
05/26	228	255	227	249	+9.69%	257,400	-	+5.51%	-	-
05/25	229	230	225	227	-0.87%	52,400	-	-3.81%	-	-
05/22	227	230	226	229	0%	34,500	-	-2.97%	-	-
05/21	232	232	226	229	-0.87%	33,900	-	-3.38%	-	-
05/20	235	235	231	231	-1.7%	25,400	-	-2.53%	-	-
05/19	234	238	233	235	0%	29,800	-	-1.26%	-	-
05/18	247	253	229	235	-0.84%	150,700	-	-1.67%	-	-
05/15	233	240	232	237	+0.42%	42,700	-	-0.84%	-	-
05/14	237	239	234	236	-0.42%	44,200	-	-1.67%	-	-
05/13	232	237	232	237	+2.16%	24,700	-	-1.25%	-	-
05/12	239	239	232	232	-2.52%	49,500	-	-3.33%	-	-
05/11	240	241	238	238	+0.42%	22,300	-	-1.24%	-	-
05/08	239	240	234	237	0%	32,000	-	-1.66%	-	-
05/07	236	239	234	237	+1.72%	32,900	-	-1.66%	-	-
05/01	233	234	230	233	0%	61,300	-	-3.32%	-	-

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	518 6,210 12/14	368 4,415 12/27	10,909,200 909,100 12/14	321億5538万	228億6087万	86億3690万 3/31
2018年 3月期	1,500 3,000 3/28	330 1,320 4/13	900,400 450,200 11/21	313億3620万	68億3496万	271億960万 3/30
2019年 3月期	2,186 12/3	804 3/19	1,627,400 2/14	456億6991万	168億4154万	188億6469万 3/29
2020年 3月期	994 5/20	225 3/23	2,991,800 10/18	208億3940万	47億1744万	56億5289万 3/31
2021年 3月期	849 11/24	212 4/6	2,162,100 3/23	178億47万	44億4487万	147億9828万 3/31
2022年 3月期	1,220 11/19	526 5/18	1,203,400 6/23	255億8047万	110億2832万	129億3604万 3/31
2023年 3月期	645 4/11	295 12/28	513,100 11/11	135億2487万	61億8579万	66億9823万 3/31
2024年 3月期	353 5/11	169 2/15	1,355,400 3/21	74億198万	35億4372万	40億867万 3/29
2025年 3月期	212 7/18	141 12/10	7,392,400 12/10	44億4742万	29億6049万	30億7056万 3/31
2026年 3月期	389 12/24 12/23	123 4/7	1,815,500 8/14	81億6759万	25億8255万	48億7196万 3/31
最新	244 2026/9/29		32,300	51億2312万

ディスラプターズ（6538）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート