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
09/09	1,957	1,972	1,957	1,972	+0.36%	1,000	30億670万	+2.07%	60.81	2.22
09/08	1,962	1,965	1,952	1,965	+0.15%	2,700	29億9603万	+1.92%	60.59	2.21
09/07	1,965	1,970	1,962	1,962	-0.15%	1,600	29億9146万	+1.87%	60.5	2.21
09/04	1,972	1,973	1,965	1,965	-0.3%	2,300	29億9603万	+2.08%	60.59	2.21
09/03	1,970	1,973	1,962	1,971	+0.46%	800	30億518万	+2.39%	60.77	2.22
09/02	1,978	1,978	1,961	1,962	-0.2%	1,600	29億9146万	+1.08%	60.5	2.21
09/01	1,947	1,976	1,947	1,966	+1.34%	3,400	29億9756万	+0.46%	60.62	2.22
08/31	1,950	1,951	1,935	1,940	-1.22%	3,800	29億5791万	-1.62%	59.82	2.19
08/28	1,965	1,970	1,960	1,964	-0.3%	2,600	29億9451万	-1.21%	60.56	2.21
08/27	1,963	1,981	1,963	1,970	+0.36%	2,200	30億365万	-1.65%	60.74	2.22
08/26	1,983	1,990	1,963	1,963	-1.36%	2,700	29億9298万	-2.73%	60.53	2.21
08/25	1,956	1,997	1,956	1,990	+1.74%	3,900	30億3415万	-2.07%	61.36	2.24
08/24	1,932	1,966	1,932	1,956	+1.4%	2,800	29億8231万	-4.35%	60.31	2.2
08/21	1,915	1,929	1,915	1,929	+0.63%	1,400	29億4114万	-6.31%	59.48	2.17
08/20	1,910	1,921	1,910	1,917	+0.52%	1,800	29億2284万	-7.66%	59.11	2.16
08/19	1,908	1,917	1,902	1,907	+0.21%	3,600	29億760万	-8.93%	58.8	2.15
08/18	1,901	1,909	1,901	1,903	+0.21%	1,500	29億150万	-9.9%	58.68	2.15
08/17	1,895	1,910	1,895	1,899	+0.16%	4,500	28億9540万	-10.93%	58.55	2.14
08/14	1,884	1,898	1,884	1,896	+0.53%	2,800	28億9083万	-11.77%	58.46	2.14
08/13	1,884	1,894	1,883	1,886	+0.11%	3,600	28億7558万	-12.93%	58.15	2.13
08/12	1,881	1,890	1,881	1,884	0%	2,300	28億7253万	-13.82%	58.09	2.12
08/10	1,893	1,895	1,880	1,884	-0.42%	3,600	28億7253万	-14.52%	58.09	2.12
08/07	1,898	1,898	1,876	1,892	+1.34%	3,600	28億8473万	-14.85%	58.34	2.13
08/06	1,872	1,875	1,866	1,867	-0.69%	6,300	28億4661万	-16.61%	57.57	2.1
08/05	1,886	1,900	1,880	1,880	-0.53%	6,000	28億6643万	-16.67%	57.97	2.12
08/04	1,901	1,909	1,890	1,890	-0.58%	6,900	28億8168万	-16.74%	58.28	2.13
08/03	1,940	1,940	1,900	1,901	-2.41%	11,800	28億9845万	-16.62%	58.62	2.14
07/31	1,954	1,959	1,948	1,948	-0.26%	9,400	29億7011万	-14.82%	12.59	2.2
07/30	1,941	2,053	1,911	1,953	-18.25%	62,600	29億7773万	-14.86%	12.62	2.2
07/29	2,365	2,389	2,363	2,389	+1.57%	21,500	36億4250万	+3.78%	15.44	2.69
07/28	2,350	2,352	2,345	2,352	+0.3%	8,100	35億8609万	+2.71%	15.2	2.65
07/27	2,348	2,349	2,345	2,345	+0.04%	5,400	35億7542万	+2.85%	15.15	2.64
07/24	2,345	2,349	2,344	2,344	+0.17%	3,900	35億7389万	+3.31%	15.15	2.64
07/23	2,335	2,340	2,332	2,340	+0.43%	3,200	35億6779万	+3.63%	15.12	2.64
07/22	2,330	2,338	2,319	2,330	+0.47%	3,300	35億5255万	+3.69%	15.05	2.63
07/21	2,310	2,326	2,310	2,319	+0.61%	4,300	35億3577万	+3.71%	14.98	2.61
07/17	2,320	2,320	2,300	2,305	-0.65%	7,800	35億1443万	+3.6%	14.89	2.6
07/16	2,350	2,357	2,320	2,320	-1.57%	10,500	35億3730万	+4.84%	14.99	2.62
07/15	2,358	2,374	2,352	2,357	-0.21%	5,400	35億9371万	+7.09%	15.23	2.66
07/14	2,365	2,374	2,361	2,362	-0.13%	2,800	36億134万	+7.95%	15.26	2.66
07/13	2,389	2,389	2,357	2,365	-0.67%	7,300	36億591万	+8.89%	15.28	2.67
07/10	2,357	2,382	2,357	2,381	+1.67%	3,300	36億3031万	+10.44%	15.38	2.68
07/09	2,317	2,350	2,317	2,342	+1.34%	2,900	35億7084万	+9.49%	15.13	2.64
07/08	2,392	2,393	2,310	2,311	-2.94%	13,200	35億2358万	+8.8%	14.93	2.6
07/07	2,380	2,384	2,350	2,381	+1.32%	6,600	36億3031万	+12.84%	15.38	2.68
07/06	2,350	2,360	2,342	2,350	+1.08%	8,500	35億8304万	+12.28%	15.18	2.65
07/03	2,281	2,325	2,281	2,325	+0.43%	8,400	35億4492万	+11.89%	15.02	2.62
07/02	2,319	2,350	2,295	2,315	+1.09%	14,100	35億2968万	+12.27%	14.96	2.61
07/01	2,233	2,290	2,233	2,290	+2.69%	8,200	34億9156万	+11.87%	14.8	2.58
06/30	2,170	2,231	2,170	2,230	+3.58%	8,200	34億8万	+9.69%	14.41	2.51
06/29	2,077	2,153	2,077	2,153	+4.21%	10,100	32億8267万	+6.58%	13.91	2.43
06/26	2,136	2,141	2,045	2,066	-3.28%	8,600	31億5003万	+2.68%	13.35	2.33
06/25	2,153	2,162	2,119	2,136	-0.14%	7,400	32億5675万	+6.43%	13.8	2.41
06/24	2,107	2,139	2,097	2,139	+2%	3,800	32億6133万	+7%	13.82	2.41
06/23	2,094	2,098	2,094	2,097	+0.43%	1,400	31億9729万	+5.32%	13.55	2.36
06/22	2,083	2,092	2,083	2,088	+0.29%	2,800	31億8357万	+5.24%	13.49	2.35
06/19	2,070	2,086	2,067	2,082	+0.24%	2,600	31億7442万	+5.36%	13.45	2.35
06/18	2,052	2,077	2,052	2,077	+1.22%	4,500	31億6680万	+5.49%	13.42	2.34
06/17	2,054	2,058	2,030	2,052	-0.05%	4,500	31億2868万	+4.48%	13.26	2.31
06/16	2,058	2,058	2,041	2,053	+0.69%	4,200	31億3020万	+4.8%	13.26	2.31
06/15	2,049	2,050	2,034	2,039	+0.99%	4,100	31億886万	+4.3%	13.17	2.3
06/12	2,024	2,024	1,980	2,019	+0.55%	3,600	30億7836万	+3.49%	13.05	2.28
06/11	2,025	2,025	2,000	2,008	-0.94%	2,900	30億6159万	+3.13%	12.97	2.26
06/10	1,960	2,085	1,950	2,027	+2.89%	31,300	30億9056万	+4.27%	13.1	2.28
06/09	1,969	1,970	1,960	1,970	+0.41%	2,100	30億365万	+1.49%	12.73	2.22
06/08	1,962	1,975	1,962	1,962	+0.1%	2,100	29億9146万	+1.08%	12.68	2.21
06/05	1,969	1,970	1,960	1,960	-0.46%	1,600	29億8841万	+1.08%	12.66	2.21
06/04	1,975	1,975	1,961	1,969	+0.46%	1,300	30億213万	+1.65%	12.72	2.22
06/03	1,973	1,974	1,958	1,960	-0.46%	2,200	29億8841万	+1.34%	12.66	2.21
06/02	1,952	1,969	1,931	1,969	+0.87%	2,400	30億213万	+1.97%	12.72	2.22
06/01	1,949	1,952	1,933	1,952	+0.88%	2,400	29億7621万	+1.09%	12.61	2.2
05/29	1,937	1,937	1,933	1,935	-0.72%	1,800	29億5029万	+0.1%	12.5	2.18
05/28	1,923	1,949	1,912	1,949	+1.35%	2,000	29億7164万	+0.72%	12.59	2.2
05/27	1,911	1,925	1,910	1,923	-0.1%	3,200	29億3199万	-0.67%	12.43	2.17
05/26	1,934	1,939	1,916	1,925	-0.47%	1,300	29億3504万	-0.72%	12.44	2.17
05/25	1,949	1,949	1,934	1,934	-0.77%	1,400	29億4876万	-0.31%	12.5	2.18
05/22	1,940	1,949	1,938	1,949	+0.26%	900	29億7164万	+0.46%	12.59	2.2
05/21	1,945	1,945	1,923	1,944	+0.26%	500	29億6401万	+0.21%	12.56	2.19
05/20	1,917	1,939	1,888	1,939	+0.94%	2,200	29億5639万	0%	12.53	2.19
05/19	1,911	1,929	1,911	1,921	+2.07%	1,700	29億2894万	-0.88%	12.41	2.17
05/18	1,915	1,920	1,877	1,882	-1.72%	3,800	28億6948万	-2.84%	12.16	2.12
05/15	1,920	1,942	1,915	1,915	-0.88%	1,300	29億1980万	-1.14%	12.37	2.16
05/14	1,940	1,943	1,925	1,932	-0.41%	1,300	29億4572万	-0.16%	12.48	2.18
05/13	1,947	1,947	1,940	1,940	-0.46%	900	29億5791万	+0.47%	12.53	2.19
05/12	1,942	1,949	1,926	1,949	+0.36%	1,400	29億7164万	+1.19%	12.59	2.2
05/11	1,910	1,942	1,910	1,942	+1.68%	1,600	29億6096万	+1.09%	12.55	2.19
05/08	1,957	1,957	1,910	1,910	-2.05%	3,500	29億1217万	-0.26%	12.34	2.15
05/07	1,950	1,959	1,950	1,950	-0.15%	1,900	29億7316万	+2.09%	12.6	2.2
05/01	1,962	1,968	1,948	1,953	-0.46%	2,200	29億7773万	+2.57%	12.62	2.2
04/30	1,934	1,973	1,933	1,962	+2.08%	2,600	29億9146万	+3.43%	12.68	2.78
04/28	1,922	1,935	1,913	1,922	+0.68%	1,800	29億3047万	+1.69%	12.42	2.73
04/27	1,880	1,917	1,880	1,909	+1.81%	1,600	29億1065万	+1.27%	12.33	2.71
04/24	1,901	1,901	1,851	1,875	-1.37%	2,300	28億5881万	-0.27%	12.11	2.66
04/23	1,962	1,974	1,901	1,901	-3.11%	6,300	28億9845万	+1.22%	12.28	2.7
04/22	1,994	1,999	1,960	1,962	-1.46%	8,400	29億9146万	+4.64%	12.68	2.78
04/21	1,995	1,995	1,982	1,991	-0.2%	4,600	30億3567万	+6.58%	12.86	2.83
04/20	1,985	1,995	1,985	1,995	+0.5%	3,000	30億4177万	+7.2%	12.89	2.83
04/17	1,987	1,987	1,980	1,985	0%	2,800	30億2652万	+7.01%	12.83	2.82
04/16	1,953	1,986	1,951	1,985	+1.28%	4,100	30億2652万	+7.3%	12.83	2.82
04/15	1,947	1,960	1,942	1,960	+1.08%	2,400	29億8841万	+6.18%	12.66	2.78

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	1,972 2026/9/9		1,000	30億670万		+2.07% 1,932

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）
2026/09/09 vs 2025/12/30: 0%（1倍）
過去安値 997円（2020/03/23）: 98%（1.98倍）
1,972円（9/9）

ベストワンドットコム（6577）の株価チャート

株価

9/9

乖離率

2026/04/15～2026/09/09

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