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
06/19	2,070	2,086	2,067	2,082	+0.24%	2,600	31億7442万	+5.36%	13.68	2.95
06/18	2,052	2,077	2,052	2,077	+1.22%	4,500	31億6680万	+5.49%	13.64	2.95
06/17	2,054	2,058	2,030	2,052	-0.05%	4,500	31億2868万	+4.48%	13.48	2.91
06/16	2,058	2,058	2,041	2,053	+0.69%	4,200	31億3020万	+4.8%	13.49	2.91
06/15	2,049	2,050	2,034	2,039	+0.99%	4,100	31億886万	+4.3%	13.39	2.89
06/12	2,024	2,024	1,980	2,019	+0.55%	3,600	30億7836万	+3.49%	13.26	2.86
06/11	2,025	2,025	2,000	2,008	-0.94%	2,900	30億6159万	+3.13%	13.19	2.85
06/10	1,960	2,085	1,950	2,027	+2.89%	31,300	30億9056万	+4.27%	13.32	2.88
06/09	1,969	1,970	1,960	1,970	+0.41%	2,100	30億365万	+1.49%	12.94	2.8
06/08	1,962	1,975	1,962	1,962	+0.1%	2,100	29億9146万	+1.08%	12.89	2.78
06/05	1,969	1,970	1,960	1,960	-0.46%	1,600	29億8841万	+1.08%	12.88	2.78
06/04	1,975	1,975	1,961	1,969	+0.46%	1,300	30億213万	+1.65%	12.93	2.79
06/03	1,973	1,974	1,958	1,960	-0.46%	2,200	29億8841万	+1.34%	12.88	2.78
06/02	1,952	1,969	1,931	1,969	+0.87%	2,400	30億213万	+1.97%	12.93	2.79
06/01	1,949	1,952	1,933	1,952	+0.88%	2,400	29億7621万	+1.09%	12.82	2.77
05/29	1,937	1,937	1,933	1,935	-0.72%	1,800	29億5029万	+0.1%	12.71	2.75
05/28	1,923	1,949	1,912	1,949	+1.35%	2,000	29億7164万	+0.72%	12.8	2.77
05/27	1,911	1,925	1,910	1,923	-0.1%	3,200	29億3199万	-0.67%	12.63	2.73
05/26	1,934	1,939	1,916	1,925	-0.47%	1,300	29億3504万	-0.72%	12.65	2.73
05/25	1,949	1,949	1,934	1,934	-0.77%	1,400	29億4876万	-0.31%	12.7	2.74
05/22	1,940	1,949	1,938	1,949	+0.26%	900	29億7164万	+0.46%	12.8	2.77
05/21	1,945	1,945	1,923	1,944	+0.26%	500	29億6401万	+0.21%	12.77	2.76
05/20	1,917	1,939	1,888	1,939	+0.94%	2,200	29億5639万	0%	12.74	2.75
05/19	1,911	1,929	1,911	1,921	+2.07%	1,700	29億2894万	-0.88%	12.62	2.73
05/18	1,915	1,920	1,877	1,882	-1.72%	3,800	28億6948万	-2.84%	12.36	2.67
05/15	1,920	1,942	1,915	1,915	-0.88%	1,300	29億1980万	-1.14%	12.58	2.72
05/14	1,940	1,943	1,925	1,932	-0.41%	1,300	29億4572万	-0.16%	12.69	2.74
05/13	1,947	1,947	1,940	1,940	-0.46%	900	29億5791万	+0.47%	12.74	2.75
05/12	1,942	1,949	1,926	1,949	+0.36%	1,400	29億7164万	+1.19%	12.8	2.77
05/11	1,910	1,942	1,910	1,942	+1.68%	1,600	29億6096万	+1.09%	12.76	2.76
05/08	1,957	1,957	1,910	1,910	-2.05%	3,500	29億1217万	-0.26%	12.55	2.71
05/07	1,950	1,959	1,950	1,950	-0.15%	1,900	29億7316万	+2.09%	12.81	2.77
05/01	1,962	1,968	1,948	1,953	-0.46%	2,200	29億7773万	+2.57%	12.83	2.77
04/30	1,934	1,973	1,933	1,962	+2.08%	2,600	29億9146万	+3.43%	12.89	2.78
04/28	1,922	1,935	1,913	1,922	+0.68%	1,800	29億3047万	+1.69%	12.63	2.73
04/27	1,880	1,917	1,880	1,909	+1.81%	1,600	29億1065万	+1.27%	12.54	2.71
04/24	1,901	1,901	1,851	1,875	-1.37%	2,300	28億5881万	-0.27%	12.32	2.66
04/23	1,962	1,974	1,901	1,901	-3.11%	6,300	28億9845万	+1.22%	12.49	2.7
04/22	1,994	1,999	1,960	1,962	-1.46%	8,400	29億9146万	+4.64%	12.89	2.78
04/21	1,995	1,995	1,982	1,991	-0.2%	4,600	30億3567万	+6.58%	13.08	2.83
04/20	1,985	1,995	1,985	1,995	+0.5%	3,000	30億4177万	+7.2%	13.11	2.83
04/17	1,987	1,987	1,980	1,985	0%	2,800	30億2652万	+7.01%	13.04	2.82
04/16	1,953	1,986	1,951	1,985	+1.28%	4,100	30億2652万	+7.3%	13.04	2.82
04/15	1,947	1,960	1,942	1,960	+1.08%	2,400	29億8841万	+6.18%	12.88	2.78
04/14	1,940	1,943	1,934	1,939	+0.31%	2,300	29億5639万	+5.15%	12.74	2.75
04/13	1,933	1,940	1,925	1,933	+0.42%	3,200	29億4724万	+4.94%	12.7	2.74
04/10	1,932	1,932	1,917	1,925	+0.42%	2,900	29億3504万	+4.56%	12.65	2.73
04/09	1,899	1,917	1,899	1,917	+0.95%	2,100	29億2284万	+4.18%	12.59	2.72
04/08	1,893	1,899	1,884	1,899	+0.85%	4,000	28億9540万	+3.32%	12.47	2.69
04/07	1,886	1,894	1,879	1,883	+0.8%	2,600	28億7101万	+2.45%	12.37	2.67
04/06	1,849	1,879	1,842	1,868	+2.3%	4,000	28億4813万	+1.52%	12.27	2.65
04/03	1,814	1,831	1,814	1,826	+0.72%	1,900	27億8410万	-0.87%	12	2.59
04/02	1,811	1,830	1,811	1,813	+0.11%	3,400	27億6428万	-1.84%	11.91	2.57
04/01	1,798	1,836	1,798	1,811	+0.78%	3,900	27億6123万	-2.16%	11.9	2.57
03/31	1,790	1,797	1,783	1,797	+0.39%	1,900	27億3988万	-3.23%	11.8	2.55
03/30	1,790	1,790	1,782	1,790	-0.11%	2,100	27億2921万	-3.92%	11.76	2.54
03/27	1,785	1,793	1,785	1,792	+0.39%	5,500	27億3226万	-4.17%	11.77	2.54
03/26	1,788	1,795	1,782	1,785	-0.17%	5,700	27億2158万	-4.85%	11.73	2.53
03/25	1,790	1,797	1,781	1,788	+0.17%	4,800	27億2616万	-5.05%	11.75	2.54
03/24	1,797	1,800	1,776	1,785	-0.67%	7,600	27億2158万	-5.56%	11.73	2.53
03/23	1,800	1,815	1,795	1,797	-1.21%	5,400	27億3988万	-5.22%	11.8	2.55
03/19	1,808	1,825	1,804	1,819	-0.33%	2,300	27億7342万	-4.36%	11.95	2.58
03/18	1,805	1,834	1,804	1,825	+1.16%	3,000	27億8257万	-4.35%	11.99	2.59
03/17	1,805	1,820	1,800	1,804	-0.06%	4,200	27億5055万	-5.7%	11.85	2.56
03/16	1,836	1,846	1,803	1,805	-1.69%	7,400	27億5208万	-5.94%	11.86	2.56
03/13	1,850	1,875	1,836	1,836	-1.29%	6,200	27億9934万	-4.62%	12.06	2.61
03/12	1,888	1,890	1,860	1,860	-2.11%	6,300	28億3594万	-3.63%	12.22	2.64
03/11	1,909	1,941	1,900	1,900	+0.11%	8,000	28億9693万	-1.81%	12.48	2.7
03/10	1,890	1,906	1,890	1,898	+0.21%	2,700	28億9388万	-2.06%	12.47	2.69
03/09	1,900	1,902	1,885	1,894	-0.53%	5,800	28億8778万	-2.42%	12.44	2.69
03/06	1,897	1,905	1,890	1,904	+0.58%	1,900	29億302万	-2.11%	12.51	2.7
03/05	1,903	1,913	1,893	1,893	+0.91%	2,700	28億8625万	-2.87%	12.44	2.69
03/04	1,901	1,901	1,850	1,876	-1.32%	7,400	28億6033万	-3.94%	12.32	2.66
03/03	1,925	1,926	1,901	1,901	-1.35%	8,600	28億9845万	-2.91%	12.49	2.7
03/02	1,932	1,943	1,924	1,927	-0.26%	7,600	29億3809万	-1.78%	12.66	2.73
02/27	1,932	1,943	1,930	1,932	0%	1,300	29億4572万	-1.68%	12.69	2.74
02/26	1,933	1,943	1,930	1,932	-0.05%	4,000	29億4572万	-1.78%	12.69	2.74
02/25	1,943	1,943	1,930	1,933	-0.41%	4,400	29億4724万	-1.88%	12.7	2.74
02/24	1,940	1,959	1,930	1,941	-0.92%	4,200	29億5944万	-1.57%	12.75	2.75
02/20	1,953	1,959	1,953	1,959	+0.31%	700	29億8688万	-0.81%	12.87	2.78
02/19	1,955	1,963	1,953	1,953	-0.1%	2,100	29億7773万	-1.16%	12.83	2.77
02/18	1,955	1,960	1,951	1,955	0%	2,300	29億8078万	-1.16%	12.84	2.77
02/17	1,959	1,960	1,939	1,955	+0.05%	5,200	29億8078万	-1.21%	12.84	2.77
02/16	1,983	1,983	1,940	1,954	+0.41%	3,400	29億7926万	-1.31%	12.84	2.77
02/13	1,951	1,952	1,940	1,946	-0.51%	5,700	29億6706万	-1.77%	12.78	2.76
02/12	1,953	1,960	1,953	1,956	-0.05%	2,400	29億8231万	-1.36%	12.85	2.78
02/10	1,953	1,958	1,953	1,957	+0.2%	600	29億8383万	-1.31%	12.86	2.78
02/09	1,954	1,954	1,951	1,953	+0.05%	1,600	29億7773万	-1.56%	12.83	2.77
02/06	1,952	1,964	1,950	1,952	-0.36%	4,800	29億7621万	-1.66%	12.82	2.77
02/05	1,960	1,960	1,950	1,959	-0.05%	4,000	29億8688万	-1.31%	12.87	2.78
02/04	1,960	1,960	1,956	1,960	-0.96%	3,700	29億8841万	-1.26%	12.88	2.78
02/03	1,977	1,980	1,959	1,979	0%	4,500	30億1738万	-0.35%	13	2.81
02/02	1,988	2,010	1,979	1,979	-0.3%	2,100	30億1738万	-0.3%	13	2.81
01/30	1,992	2,000	1,985	1,985	-0.35%	1,600	30億2652万	0%	13.04	2.78
01/29	1,996	1,996	1,990	1,992	-0.2%	1,500	30億3720万	+0.4%	13.09	2.79
01/28	1,996	2,001	1,993	1,996	-0.15%	1,300	30億4330万	+0.6%	13.11	2.8
01/27	2,006	2,006	1,996	1,999	-0.25%	500	30億4787万	+0.81%	13.13	2.8
01/26	1,990	2,013	1,985	2,004	+0.86%	5,800	30億5549万	+1.06%	13.16	2.81
01/23	1,989	2,001	1,980	1,987	-0.6%	3,300	30億2957万	+0.3%	13.05	2.79
01/22	1,990	2,002	1,990	1,999	+0.45%	1,500	30億4787万	+0.96%	13.13	2.8

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 7月期	7,900 15,800 4/26	4,690 9,380 5/23	601,800 300,900 4/26	96億2220万	57億1242万	67億5381万 7/31
2019年 7月期	6,185 12,370 8/22	2,053 4,105 1/4	285,600 4/11	75億3333万	24億9994万	44億9045万 7/31
2020年 7月期	5,410 12/27	997 3/23	139,300 5/26	67億8284万	12億5119万	14億8957万 7/31
2021年 7月期	3,550 2/25	1,200 8/3	196,400 8/27	44億5510万	15億595万	30億1283万 7/30
2022年 7月期	3,190 9/30	1,425 3/9	104,800 9/30	40億7956万	19億1656万	20億3993万 7/29
2023年 7月期	4,875 7/31	1,520 11/15	83,800 3/16	68億5600万	20億4616万	67億2495万 7/31
2024年 7月期	4,960 8/1	2,547 4/18	91,200 6/12	69億7554万	37億4245万	41億9211万 7/31
2025年 7月期	4,250 9/11	2,268 6/12 4/7	126,400 6/12	64億6510万	34億5529万	36億3374万 7/31
最新	2,082 2026/6/19		2,600	31億7442万

ベストワンドットコム（6577）の時価総額の推移

2026/01/22～2026/06/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート