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	861	887	856	858	-2.05%	15,200	-	-3.38%	-	-
09/24	851	880	851	876	+2.94%	17,500	-	-1.35%	-	-
09/18	849	876	846	851	-1.16%	9,600	-	-4.06%	-	-
09/17	857	880	857	861	0%	4,900	-	-2.71%	-	-
09/16	864	881	837	861	-0.46%	23,800	-	-2.38%	-	-
09/15	888	888	860	865	-0.92%	8,100	-	-1.48%	-	-
09/14	857	876	857	873	+1.63%	5,700	-	0%	-	-
09/11	937	937	856	859	-0.35%	29,600	-	-1.38%	-	-
09/10	849	871	847	862	+1.53%	7,800	-	-0.92%	-	-
09/09	862	866	847	849	-1.85%	31,400	-	-2.3%	-	-
09/08	871	872	859	865	-0.69%	10,600	-	-0.23%	-	-
09/07	889	889	871	871	-1.91%	7,500	-	+0.69%	-	-
09/04	873	899	873	888	+0.68%	7,700	-	+2.9%	-	-
09/03	887	893	870	882	-0.56%	11,300	-	+2.44%	-	-
09/02	897	908	880	887	-2.1%	16,300	-	+3.5%	-	-
09/01	924	924	891	906	-1.95%	17,100	-	+6.09%	-	-
08/31	916	930	909	924	+0.87%	14,900	-	+8.71%	-	-
08/28	951	955	915	916	-3.78%	48,900	-	+8.4%	-	-
08/27	990	1,019	952	952	-2.66%	102,000	-	+13.33%	-	-
08/26	916	992	916	978	+6.65%	82,100	-	+16.99%	-	-
08/25	959	959	910	917	-5.85%	104,400	-	+10.62%	-	-
08/24	904	974	888	974	+8.83%	106,900	-	+18.06%	-	-
08/21	870	904	870	895	+2.87%	36,400	-	+9.15%	-	-
08/20	856	885	855	870	+2.59%	24,200	-	+6.36%	-	-
08/19	845	861	831	848	-1.4%	15,800	-	+3.79%	-	-
08/18	859	864	824	860	-0.46%	23,700	-	+5.26%	-	-
08/17	805	867	805	864	+7.33%	46,700	-	+5.88%	-	-
08/14	790	820	775	805	+1.9%	42,800	-	-1.35%	-	-
08/13	755	790	755	790	+3.81%	39,400	-	-3.3%	-	-
08/12	732	765	722	761	+5.55%	62,400	-	-7.08%	-	-
08/10	781	823	716	721	-12.71%	158,500	-	-12.5%	-	-
08/07	841	843	817	826	-1.78%	23,800	-	-0.36%	-	-
08/06	827	849	823	841	+1.69%	30,300	-	+1.33%	-	-
08/05	828	829	820	827	+1.22%	8,300	-	-0.12%	-	-
08/04	801	829	801	817	+0.12%	14,900	-	-1.21%	-	-
08/03	807	816	793	816	+0.12%	14,200	-	-1.33%	-	-
07/31	825	825	809	815	-1.21%	18,300	-	-1.21%	-	-
07/30	799	825	796	825	+4.43%	23,900	-	+0.12%	-	-
07/29	807	819	787	790	-2.11%	11,000	-	-3.89%	-	-
07/28	812	822	794	807	-1.1%	12,400	-	-1.82%	-	-
07/27	794	820	794	816	+2.77%	10,500	-	-0.61%	-	-
07/24	800	808	785	794	-0.87%	24,200	-	-3.41%	-	-
07/23	830	835	801	801	-3.49%	36,300	-	-2.55%	-	-
07/22	821	835	820	830	+0.97%	14,000	-	+0.85%	-	-
07/21	816	837	816	822	+0.37%	11,300	-	+0.12%	-	-
07/17	831	839	811	819	-1.56%	25,000	-	0%	-	-
07/16	862	862	831	832	-2.46%	21,200	-	+1.84%	-	-
07/15	852	854	839	853	0%	13,800	-	+4.92%	-	-
07/14	840	865	840	853	+2.52%	13,400	-	+5.44%	-	-
07/13	865	865	831	832	-2.12%	21,600	-	+3.35%	-	-
07/10	861	862	849	850	+0.47%	10,100	-	+6.12%	-	-
07/09	831	852	831	846	+1.08%	3,000	-	+6.15%	-	-
07/08	861	866	837	837	-2.11%	11,300	-	+5.55%	-	-
07/07	888	888	855	855	-2.06%	11,200	-	+8.5%	-	-
07/06	862	877	861	873	+3.07%	22,700	-	+11.35%	-	-
07/03	840	865	840	847	+0.71%	36,400	-	+8.59%	-	-
07/02	811	841	805	841	+4.47%	31,000	-	+8.38%	-	-
07/01	806	806	785	805	-0.12%	15,500	-	+4.27%	-	-
06/30	804	819	792	806	+0.25%	20,300	-	+4.4%	-	-
06/29	777	815	772	804	+3.34%	45,700	-	+4.01%	-	-
06/26	787	800	775	778	-1.14%	44,700	-	+0.52%	-	-
06/25	780	790	771	787	+0.51%	44,300	-	+1.29%	-	-
06/24	779	801	774	783	+0.9%	31,400	-	+0.26%	-	-
06/23	803	809	772	776	-2.51%	57,100	-	-1.27%	-	-
06/22	827	827	796	796	-5.01%	48,000	-	+0.25%	-	-
06/19	807	851	804	838	+5.28%	87,000	-	+5.01%	-	-
06/18	825	834	771	796	-3.86%	72,400	-	-1.97%	-	-
06/17	763	828	763	828	+8.52%	74,100	-	-0.24%	-	-
06/16	771	776	758	763	-1.17%	30,800	-	-10.13%	-	-
06/15	772	784	765	772	+0.26%	51,400	-	-11.26%	-	-
06/12	742	775	742	770	+4.48%	35,900	-	-13.68%	-	-
06/11	740	762	731	737	-2.12%	34,300	-	-19.1%	-	-
06/10	755	780	749	753	+0.27%	43,100	-	-19.03%	-	-
06/09	741	763	738	751	+1.21%	44,000	-	-20.78%	-	-
06/08	733	745	722	742	-0.8%	38,600	-	-23.03%	-	-
06/05	750	769	743	748	+1.77%	44,400	-	-23.75%	-	-
06/04	726	751	720	735	+1.24%	37,100	-	-26.35%	-	-
06/03	752	760	725	726	-3.84%	49,700	-	-28.4%	-	-
06/02	757	766	752	755	+0.27%	26,800	-	-26.7%	-	-
06/01	752	771	749	753	+0.67%	59,900	-	-28.08%	-	-
05/29	760	768	742	748	-1.71%	78,600	-	-29.63%	-	-
05/28	790	790	753	761	-4.64%	173,800	-	-29.6%	-	-
05/27	816	820	780	798	-3.51%	108,100	-	-27.52%	-	-
05/26	820	834	809	827	+0.36%	126,700	-	-26.03%	-	-
05/25	889	894	815	824	-4.52%	165,100	-	-27.27%	-	-
05/22	889	894	855	863	-2.92%	60,800	-	-24.76%	-	-
05/21	888	892	847	889	0%	98,600	-	-23.3%	-	-
05/20	981	990	880	889	-9.29%	151,300	-	-24.02%	-	-
05/19	906	1,023	886	980	+9.13%	457,100	-	-16.95%	-	-
05/18	898	898	898	898	-25.04%	158,500	-	-24.54%	-	-
05/15	1,262	1,300	1,182	1,198	-3%	161,600	-	-0.25%	-	-
05/14	1,303	1,306	1,235	1,235	-5%	62,800	-	+3.09%	-	-
05/13	1,301	1,352	1,289	1,300	-0.08%	63,400	-	+8.88%	-	-
05/12	1,330	1,378	1,288	1,301	-1.81%	100,200	-	+9.05%	-	-
05/11	1,262	1,341	1,262	1,325	+6.08%	147,700	-	+11.72%	-	-
05/08	1,195	1,261	1,195	1,249	+4.52%	47,300	-	+6.57%	-	-
05/07	1,220	1,220	1,181	1,195	-1.48%	54,700	-	+2.58%	-	-
05/01	1,157	1,217	1,153	1,213	+5.2%	85,700	-	+5.11%	-	-
04/30	1,163	1,171	1,133	1,153	-0.95%	70,400	-	+1.05%	-	-
04/28	1,163	1,201	1,151	1,164	+0.09%	77,100	-	+1.93%	-	-

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
2019年 3月期	1,975 3,950 6/22	422 844 2/19	3,844,800 1,922,400 6/22	111億8640万	24億5013万	64億111万 3/29
2020年 3月期	1,283 2,565 4/16	310 620 3/19	2,039,600 1,019,800 9/26	74億4619万	17億9986万	21億1298万 3/31
2021年 3月期	3,490 3/30	370 739 4/1	1,529,200 764,600 4/23	202億6294万	21億4531万	166億3106万 3/31
2022年 3月期	4,370 11/1	2,071 2/24	513,000 5/24	253億7222万	120億2422万	141億7569万 3/31
2023年 3月期	3,175 4/5	770 2/15	1,026,900 3/15	184億3405万	44億7062万	48億3891万 3/31
2024年 3月期	1,437 6/20	546 2/16	145,000 8/15	83億4322万	31億7007万	41億9130万 3/29
2025年 3月期	1,790 2/17	720 4/8	227,000 11/15	103億9274万	41億8032万	64億5478万 3/31
2026年 3月期	3,470 12/2	841 3/27	1,403,700 3/27	201億4682万	48億8284万	50億3237万 3/31
最新	858 2026/9/25		15,200	49億8154万

ライトアップ（6580）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