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	1,375	1,375	1,352	1,370	-0.15%	8,700	-	-19.03%	-	-
09/29	1,375	1,379	1,372	1,372	-0.65%	2,400	-	-20%	-	-
09/28	1,385	1,385	1,373	1,381	+0.15%	5,800	-	-20.45%	-	-
09/25	1,360	1,388	1,360	1,379	+1.32%	9,400	-	-21.51%	-	-
09/24	1,366	1,376	1,361	1,361	-0.44%	11,000	-	-23.45%	-	-
09/18	1,384	1,385	1,366	1,367	-1.23%	15,200	-	-24.06%	-	-
09/17	1,380	1,391	1,380	1,384	+0.44%	6,100	-	-24%	-	-
09/16	1,398	1,398	1,378	1,378	-1.08%	5,400	-	-25.15%	-	-
09/15	1,390	1,400	1,377	1,393	+0.14%	13,000	-	-25.15%	-	-
09/14	1,388	1,412	1,380	1,391	-1.56%	19,600	-	-26.05%	-	-
09/11	1,462	1,462	1,377	1,413	-10.11%	88,100	-	-25.67%	-	-
09/10	1,989	2,080	1,572	1,572	-20.28%	97,000	-	-18.08%	-	-
09/09	1,957	1,972	1,957	1,972	+0.36%	1,000	-	+2.07%	-	-
09/08	1,962	1,965	1,952	1,965	+0.15%	2,700	-	+1.92%	-	-
09/07	1,965	1,970	1,962	1,962	-0.15%	1,600	-	+1.87%	-	-
09/04	1,972	1,973	1,965	1,965	-0.3%	2,300	-	+2.08%	-	-
09/03	1,970	1,973	1,962	1,971	+0.46%	800	-	+2.39%	-	-
09/02	1,978	1,978	1,961	1,962	-0.2%	1,600	-	+1.08%	-	-
09/01	1,947	1,976	1,947	1,966	+1.34%	3,400	-	+0.46%	-	-
08/31	1,950	1,951	1,935	1,940	-1.22%	3,800	-	-1.62%	-	-
08/28	1,965	1,970	1,960	1,964	-0.3%	2,600	-	-1.21%	-	-
08/27	1,963	1,981	1,963	1,970	+0.36%	2,200	-	-1.65%	-	-
08/26	1,983	1,990	1,963	1,963	-1.36%	2,700	-	-2.73%	-	-
08/25	1,956	1,997	1,956	1,990	+1.74%	3,900	-	-2.07%	-	-
08/24	1,932	1,966	1,932	1,956	+1.4%	2,800	-	-4.35%	-	-
08/21	1,915	1,929	1,915	1,929	+0.63%	1,400	-	-6.31%	-	-
08/20	1,910	1,921	1,910	1,917	+0.52%	1,800	-	-7.66%	-	-
08/19	1,908	1,917	1,902	1,907	+0.21%	3,600	-	-8.93%	-	-
08/18	1,901	1,909	1,901	1,903	+0.21%	1,500	-	-9.9%	-	-
08/17	1,895	1,910	1,895	1,899	+0.16%	4,500	-	-10.93%	-	-
08/14	1,884	1,898	1,884	1,896	+0.53%	2,800	-	-11.77%	-	-
08/13	1,884	1,894	1,883	1,886	+0.11%	3,600	-	-12.93%	-	-
08/12	1,881	1,890	1,881	1,884	0%	2,300	-	-13.82%	-	-
08/10	1,893	1,895	1,880	1,884	-0.42%	3,600	-	-14.52%	-	-
08/07	1,898	1,898	1,876	1,892	+1.34%	3,600	-	-14.85%	-	-
08/06	1,872	1,875	1,866	1,867	-0.69%	6,300	-	-16.61%	-	-
08/05	1,886	1,900	1,880	1,880	-0.53%	6,000	-	-16.67%	-	-
08/04	1,901	1,909	1,890	1,890	-0.58%	6,900	-	-16.74%	-	-
08/03	1,940	1,940	1,900	1,901	-2.41%	11,800	-	-16.62%	-	-
07/31	1,954	1,959	1,948	1,948	-0.26%	9,400	-	-14.82%	-	-
07/30	1,941	2,053	1,911	1,953	-18.25%	62,600	-	-14.86%	-	-
07/29	2,365	2,389	2,363	2,389	+1.57%	21,500	-	+3.78%	-	-
07/28	2,350	2,352	2,345	2,352	+0.3%	8,100	-	+2.71%	-	-
07/27	2,348	2,349	2,345	2,345	+0.04%	5,400	-	+2.85%	-	-
07/24	2,345	2,349	2,344	2,344	+0.17%	3,900	-	+3.31%	-	-
07/23	2,335	2,340	2,332	2,340	+0.43%	3,200	-	+3.63%	-	-
07/22	2,330	2,338	2,319	2,330	+0.47%	3,300	-	+3.69%	-	-
07/21	2,310	2,326	2,310	2,319	+0.61%	4,300	-	+3.71%	-	-
07/17	2,320	2,320	2,300	2,305	-0.65%	7,800	-	+3.6%	-	-
07/16	2,350	2,357	2,320	2,320	-1.57%	10,500	-	+4.84%	-	-
07/15	2,358	2,374	2,352	2,357	-0.21%	5,400	-	+7.09%	-	-
07/14	2,365	2,374	2,361	2,362	-0.13%	2,800	-	+7.95%	-	-
07/13	2,389	2,389	2,357	2,365	-0.67%	7,300	-	+8.89%	-	-
07/10	2,357	2,382	2,357	2,381	+1.67%	3,300	-	+10.44%	-	-
07/09	2,317	2,350	2,317	2,342	+1.34%	2,900	-	+9.49%	-	-
07/08	2,392	2,393	2,310	2,311	-2.94%	13,200	-	+8.8%	-	-
07/07	2,380	2,384	2,350	2,381	+1.32%	6,600	-	+12.84%	-	-
07/06	2,350	2,360	2,342	2,350	+1.08%	8,500	-	+12.28%	-	-
07/03	2,281	2,325	2,281	2,325	+0.43%	8,400	-	+11.89%	-	-
07/02	2,319	2,350	2,295	2,315	+1.09%	14,100	-	+12.27%	-	-
07/01	2,233	2,290	2,233	2,290	+2.69%	8,200	-	+11.87%	-	-
06/30	2,170	2,231	2,170	2,230	+3.58%	8,200	-	+9.69%	-	-
06/29	2,077	2,153	2,077	2,153	+4.21%	10,100	-	+6.58%	-	-
06/26	2,136	2,141	2,045	2,066	-3.28%	8,600	-	+2.68%	-	-
06/25	2,153	2,162	2,119	2,136	-0.14%	7,400	-	+6.43%	-	-
06/24	2,107	2,139	2,097	2,139	+2%	3,800	-	+7%	-	-
06/23	2,094	2,098	2,094	2,097	+0.43%	1,400	-	+5.32%	-	-
06/22	2,083	2,092	2,083	2,088	+0.29%	2,800	-	+5.24%	-	-
06/19	2,070	2,086	2,067	2,082	+0.24%	2,600	-	+5.36%	-	-
06/18	2,052	2,077	2,052	2,077	+1.22%	4,500	-	+5.49%	-	-
06/17	2,054	2,058	2,030	2,052	-0.05%	4,500	-	+4.48%	-	-
06/16	2,058	2,058	2,041	2,053	+0.69%	4,200	-	+4.8%	-	-
06/15	2,049	2,050	2,034	2,039	+0.99%	4,100	-	+4.3%	-	-
06/12	2,024	2,024	1,980	2,019	+0.55%	3,600	-	+3.49%	-	-
06/11	2,025	2,025	2,000	2,008	-0.94%	2,900	-	+3.13%	-	-
06/10	1,960	2,085	1,950	2,027	+2.89%	31,300	-	+4.27%	-	-
06/09	1,969	1,970	1,960	1,970	+0.41%	2,100	-	+1.49%	-	-
06/08	1,962	1,975	1,962	1,962	+0.1%	2,100	-	+1.08%	-	-
06/05	1,969	1,970	1,960	1,960	-0.46%	1,600	-	+1.08%	-	-
06/04	1,975	1,975	1,961	1,969	+0.46%	1,300	-	+1.65%	-	-
06/03	1,973	1,974	1,958	1,960	-0.46%	2,200	-	+1.34%	-	-
06/02	1,952	1,969	1,931	1,969	+0.87%	2,400	-	+1.97%	-	-
06/01	1,949	1,952	1,933	1,952	+0.88%	2,400	-	+1.09%	-	-
05/29	1,937	1,937	1,933	1,935	-0.72%	1,800	-	+0.1%	-	-
05/28	1,923	1,949	1,912	1,949	+1.35%	2,000	-	+0.72%	-	-
05/27	1,911	1,925	1,910	1,923	-0.1%	3,200	-	-0.67%	-	-
05/26	1,934	1,939	1,916	1,925	-0.47%	1,300	-	-0.72%	-	-
05/25	1,949	1,949	1,934	1,934	-0.77%	1,400	-	-0.31%	-	-
05/22	1,940	1,949	1,938	1,949	+0.26%	900	-	+0.46%	-	-
05/21	1,945	1,945	1,923	1,944	+0.26%	500	-	+0.21%	-	-
05/20	1,917	1,939	1,888	1,939	+0.94%	2,200	-	0%	-	-
05/19	1,911	1,929	1,911	1,921	+2.07%	1,700	-	-0.88%	-	-
05/18	1,915	1,920	1,877	1,882	-1.72%	3,800	-	-2.84%	-	-
05/15	1,920	1,942	1,915	1,915	-0.88%	1,300	-	-1.14%	-	-
05/14	1,940	1,943	1,925	1,932	-0.41%	1,300	-	-0.16%	-	-
05/13	1,947	1,947	1,940	1,940	-0.46%	900	-	+0.47%	-	-
05/12	1,942	1,949	1,926	1,949	+0.36%	1,400	-	+1.19%	-	-
05/11	1,910	1,942	1,910	1,942	+1.68%	1,600	-	+1.09%	-	-
05/08	1,957	1,957	1,910	1,910	-2.05%	3,500	-	-0.26%	-	-
05/07	1,950	1,959	1,950	1,950	-0.15%	1,900	-	+2.09%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+13.65% 6/12	-10.54% 6/25
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	+46.75% 1/29	-31.75% 12/21
2020年 7月期	5,410 12/27	997 3/23	139,300 5/26	67億8284万	12億5119万	+42.83% 12/24	-53.32% 3/23
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	+41.04% 2/25	-21.02% 8/3
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	+21.08% 9/30	-28.38% 12/2
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	+34.73% 2/3	-6.88% 3/14
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	+27.7% 8/29	-27.56% 9/14
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	+37.04% 9/5	-18.23% 10/2
2026年 7月期	2,445 9/10	1,776 3/24	63,100 9/22	37億2789万	27億786万	+12.85% 7/7	-16.73% 8/4
最新	1,370 2026/9/30		8,700	20億8883万		-19.03% 1,692

年間値上がり率

2019/12/30 vs 2018/12/28: 138%（2.38倍）
2020/12/30 vs 2019/12/30: -66%（0.34倍）
2021/12/30 vs 2020/12/30: 12%（1.12倍）
2022/12/30 vs 2021/12/30: -10%（0.9倍）
2023/12/29 vs 2022/12/30: 125%（2.25倍）
2024/12/30 vs 2023/12/29: -27%（0.73倍）
2025/12/30 vs 2024/12/30: -29%（0.71倍）
2026/09/30 vs 2025/12/30: -30%（0.7倍）
過去安値 997円（2020/03/23）: 37%（1.37倍）
1,370円（9/30）

ベストワンドットコム（6577）の株価チャート

株価

9/30

乖離率

2026/05/07～2026/09/30

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート