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	123	127	123	127	+3.25%	12,500	-	+4.1%	-	-
09/24	128	128	123	123	-0.81%	48,600	-	+1.65%	-	-
09/18	127	127	123	124	-2.36%	47,900	-	+3.33%	-	-
09/17	129	129	124	127	+0.79%	24,400	-	+5.83%	-	-
09/16	127	129	125	126	-1.56%	19,400	-	+5.88%	-	-
09/15	132	132	127	128	-3.03%	48,700	-	+7.56%	-	-
09/14	129	138	127	132	+6.45%	247,900	-	+11.86%	-	-
09/11	126	128	121	124	-2.36%	136,000	-	+5.98%	-	-
09/10	119	149	118	127	+6.72%	1,216,300	-	+9.48%	-	-
09/09	133	137	115	119	-10.53%	284,800	-	+3.48%	-	-
09/08	131	134	127	133	+1.53%	64,700	-	+15.65%	-	-
09/07	125	132	122	131	+7.38%	121,600	-	+14.91%	-	-
09/04	120	122	118	122	+1.67%	39,600	-	+7.96%	-	-
09/03	119	121	118	120	+0.84%	29,400	-	+7.14%	-	-
09/02	120	121	119	119	-0.83%	29,000	-	+6.25%	-	-
09/01	125	125	118	120	-1.64%	24,400	-	+7.14%	-	-
08/31	113	125	113	122	+3.39%	169,700	-	+8.93%	-	-
08/28	118	121	117	118	+3.51%	86,800	-	+6.31%	-	-
08/27	113	117	111	114	+0.88%	63,800	-	+3.64%	-	-
08/26	117	119	113	113	-2.59%	68,700	-	+2.73%	-	-
08/25	116	119	114	116	-0.85%	67,200	-	+6.42%	-	-
08/24	118	125	112	117	+3.54%	157,200	-	+8.33%	-	-
08/21	113	114	112	113	+0.89%	23,100	-	+4.63%	-	-
08/20	111	113	111	112	+0.9%	19,900	-	+4.67%	-	-
08/19	111	111	110	111	-0.89%	20,700	-	+4.72%	-	-
08/18	110	112	110	112	+1.82%	58,000	-	+5.66%	-	-
08/17	109	113	109	110	0%	35,500	-	+4.76%	-	-
08/14	106	113	106	110	+0.92%	76,100	-	+4.76%	-	-
08/13	112	112	107	109	-2.68%	69,800	-	+4.81%	-	-
08/12	110	112	109	112	+1.82%	41,800	-	+7.69%	-	-
08/10	108	122	107	110	+5.77%	626,800	-	+6.8%	-	-
08/07	107	107	103	104	-1.89%	22,300	-	+1.96%	-	-
08/06	104	107	103	106	0%	33,100	-	+3.92%	-	-
08/05	108	108	104	106	-1.85%	39,000	-	+4.95%	-	-
08/04	109	110	107	108	-0.92%	33,400	-	+6.93%	-	-
08/03	111	111	105	109	-0.91%	53,600	-	+9%	-	-
07/31	105	111	102	110	+4.76%	98,100	-	+11.11%	-	-
07/30	106	106	101	105	-0.94%	78,100	-	+7.14%	-	-
07/29	119	119	106	106	-10.17%	164,100	-	+8.16%	-	-
07/28	115	118	107	118	0%	420,000	-	+21.65%	-	-
07/27	113	137	113	118	+9.26%	1,785,400	-	+22.92%	-	-
07/24	104	146	100	108	+5.88%	3,345,600	-	+12.5%	-	-
07/23	100	103	97	102	0%	26,300	-	+7.37%	-	-
07/22	97	102	97	102	+2%	34,800	-	+7.37%	-	-
07/21	95	106	95	100	+7.53%	193,400	-	+4.17%	-	-
07/17	96	96	92	93	-3.13%	51,200	-	-4.12%	-	-
07/16	96	97	96	96	0%	9,700	-	-1.03%	-	-
07/15	98	98	95	96	0%	7,800	-	-1.03%	-	-
07/14	95	99	95	96	0%	46,100	-	-1.03%	-	-
07/13	96	97	96	96	0%	17,100	-	-2.04%	-	-
07/10	97	98	96	96	-1.03%	9,400	-	-2.04%	-	-
07/09	97	97	96	97	0%	13,200	-	-1.02%	-	-
07/08	97	98	97	97	0%	3,800	-	-2.02%	-	-
07/07	96	97	96	97	0%	26,700	-	-2.02%	-	-
07/06	101	101	95	97	+1.04%	40,900	-	-3%	-	-
07/03	94	96	93	96	+2.13%	20,300	-	-4%	-	-
07/02	97	99	94	94	+1.08%	74,500	-	-6.93%	-	-
07/01	90	96	89	93	+4.49%	90,700	-	-8.82%	-	-
06/30	91	93	88	89	-1.11%	37,800	-	-12.75%	-	-
06/29	88	90	86	90	+2.27%	62,100	-	-12.62%	-	-
06/26	88	93	88	88	-2.22%	79,000	-	-15.38%	-	-
06/25	92	93	89	90	0%	299,400	-	-14.29%	-	-
06/24	95	96	89	90	-5.26%	145,700	-	-15.09%	-	-
06/23	98	100	95	95	-1.04%	132,800	-	-11.21%	-	-
06/22	96	98	95	96	-1.03%	65,600	-	-10.28%	-	-
06/19	101	113	97	97	-3.96%	606,400	-	-10.19%	-	-
06/18	105	107	100	101	-0.98%	439,200	-	-7.34%	-	-
06/17	104	107	100	102	-4.67%	367,000	-	-6.42%	-	-
06/16	131	131	104	107	-21.32%	1,267,700	-	-2.73%	-	-
06/15	102	148	101	136	+33.33%	3,819,100	-	+22.52%	-	-
06/12	100	111	98	102	+4.08%	57,300	-	-8.11%	-	-
06/11	91	99	91	98	+4.26%	27,600	-	-12.5%	-	-
06/10	101	101	93	94	-6.93%	61,900	-	-16.81%	-	-
06/09	106	106	101	101	-2.88%	27,500	-	-12.17%	-	-
06/08	105	108	104	104	-1.89%	26,200	-	-10.34%	-	-
06/05	105	108	105	106	0%	11,900	-	-9.4%	-	-
06/04	106	108	105	106	-1.85%	16,300	-	-10.17%	-	-
06/03	110	111	107	108	-0.92%	28,900	-	-9.24%	-	-
06/02	110	110	108	109	-0.91%	12,600	-	-9.17%	-	-
06/01	112	112	107	110	0%	41,500	-	-9.84%	-	-
05/29	116	116	109	110	-6.78%	108,200	-	-10.57%	-	-
05/28	110	131	109	118	+10.28%	1,079,000	-	-5.6%	-	-
05/27	109	111	107	107	-6.14%	18,000	-	-15.08%	-	-
05/26	111	114	109	114	+2.7%	14,300	-	-10.24%	-	-
05/25	117	117	109	111	-3.48%	21,300	-	-13.95%	-	-
05/22	106	115	105	115	+5.5%	37,400	-	-11.54%	-	-
05/21	110	110	104	109	-0.91%	25,500	-	-16.79%	-	-
05/20	111	113	108	110	-2.65%	31,200	-	-17.29%	-	-
05/19	106	116	106	113	+8.65%	77,600	-	-15.67%	-	-
05/18	113	117	104	104	-11.86%	69,100	-	-23.53%	-	-
05/15	123	126	114	118	0%	43,400	-	-13.87%	-	-
05/14	118	121	115	118	-6.35%	71,800	-	-15.11%	-	-
05/13	127	129	124	126	0%	28,000	-	-10%	-	-
05/12	125	129	125	126	-1.56%	36,600	-	-10%	-	-
05/11	131	131	127	128	-2.29%	34,000	-	-9.22%	-	-
05/08	129	132	129	131	0%	11,200	-	-7.09%	-	-
05/07	131	133	130	131	0%	27,400	-	-7.75%	-	-
05/01	128	131	128	131	+0.77%	12,600	-	-7.75%	-	-
04/30	130	131	129	130	-2.26%	35,600	-	-8.45%	-	-
04/28	133	134	132	133	-1.48%	31,300	-	-6.99%	-	-

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
2018年 3月期	2,790 5,580 4/26	769 12/21	4,725,400 2,362,700 4/26	125億5500万	35億8969万	43億9721万 3/30
2019年 3月期	2,227 3/29	881 10/31	432,600 4/5	104億2948万	41億2396万	104億2979万 3/29
2020年 3月期	2,482 1/17	590 3/23	410,600 1/27	117億8130万	28億279万	41億1051万 3/31
2021年 3月期	1,817 5/26	729 4/3	272,800 5/26	86億3783万	34億6355万	56億7790万 3/31
2022年 3月期	1,580 10/4	523 3/8	1,248,800 2/9	88億3093万	31億876万	42億8210万 3/31
2023年 3月期	918 5/27	316 12/26	1,400,500 4/20	54億5796万	23億5549万	26億7845万 3/31
2024年 6月期	407 8/14	170 5/30 5/29	848,700 2/19	37億4838万	33億6600万	37億9416万 6/28
2025年 6月期	214 2/13	145 4/7	1,427,700 3/27	42億3720万	28億7100万	32億136万 6/30
2026年 6月期	218 11/5	86 6/29	6,797,400 11/4	43億1635万	-	17億5939万 6/30
最新	127 2026/9/25		12,500	25億1546万

旅工房（6548）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