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
09/28	64	65	60	61	-6.15%	1,632,300	-	-22.78%	-	-
09/25	62	79	62	65	+3.17%	7,142,900	-	-18.75%	-	-
09/24	63	63	59	63	+1.61%	736,800	-	-22.22%	-	-
09/18	67	69	60	62	-7.46%	1,726,000	-	-24.39%	-	-
09/17	71	72	67	67	-5.63%	271,900	-	-20.24%	-	-
09/16	70	73	70	71	0%	190,700	-	-16.47%	-	-
09/15	73	73	69	71	-1.39%	241,200	-	-17.44%	-	-
09/14	77	85	72	72	-2.7%	519,700	-	-17.24%	-	-
09/11	78	78	74	74	-6.33%	334,400	-	-15.91%	-	-
09/10	80	82	79	79	-1.25%	146,400	-	-11.24%	-	-
09/09	82	83	79	80	-4.76%	361,700	-	-11.11%	-	-
09/08	84	84	81	84	+1.2%	231,600	-	-7.69%	-	-
09/07	85	89	83	83	-1.19%	384,600	-	-9.78%	-	-
09/04	83	86	83	84	+1.2%	156,900	-	-8.7%	-	-
09/03	83	85	83	83	0%	91,100	-	-9.78%	-	-
09/02	85	86	83	83	-3.49%	315,600	-	-10.75%	-	-
09/01	89	89	86	86	-2.27%	159,500	-	-9.47%	-	-
08/31	90	90	86	88	-2.22%	671,800	-	-7.37%	-	-
08/28	85	92	79	90	+4.65%	2,641,700	-	-5.26%	-	-
08/27	88	90	86	86	-3.37%	247,500	-	-8.51%	-	-
08/26	86	90	86	89	+1.14%	336,600	-	-5.32%	-	-
08/25	88	91	85	88	-1.12%	598,400	-	-6.38%	-	-
08/24	102	105	89	89	-8.25%	1,184,900	-	-5.32%	-	-
08/21	91	101	91	97	+6.59%	1,187,900	-	+3.19%	-	-
08/20	87	93	87	91	+4.6%	335,300	-	-3.19%	-	-
08/19	86	88	85	87	0%	73,200	-	-7.45%	-	-
08/18	88	89	85	87	-2.25%	280,700	-	-7.45%	-	-
08/17	89	91	84	89	-5.32%	684,600	-	-5.32%	-	-
08/14	93	94	89	94	0%	476,200	-	0%	-	-
08/13	100	102	94	94	-5.05%	891,400	-	0%	-	-
08/12	98	104	96	99	+1.02%	422,900	-	+5.32%	-	-
08/10	102	103	98	98	-5.77%	293,600	-	+4.26%	-	-
08/07	103	112	101	104	+0.97%	645,600	-	+10.64%	-	-
08/06	100	105	99	103	+1.98%	439,900	-	+9.57%	-	-
08/05	101	107	100	101	-0.98%	415,700	-	+8.6%	-	-
08/04	100	106	99	102	0%	720,400	-	+12.09%	-	-
08/03	86	108	84	102	+18.6%	2,860,000	-	+13.33%	-	-
07/31	91	97	84	86	-5.49%	1,504,000	-	-3.37%	-	-
07/30	99	103	89	91	-12.5%	1,219,600	-	+3.41%	-	-
07/29	118	119	98	104	-11.86%	4,458,600	-	+19.54%	-	-
07/28	90	118	90	118	+31.11%	4,624,800	-	+37.21%	-	-
07/27	88	93	86	90	+7.14%	424,700	-	+7.14%	-	-
07/24	82	88	82	84	-2.33%	434,100	-	0%	-	-
07/23	84	88	81	86	0%	328,400	-	+3.61%	-	-
07/22	86	87	83	86	-2.27%	463,300	-	+3.61%	-	-
07/21	86	88	84	88	+2.33%	301,200	-	+6.02%	-	-
07/17	89	89	83	86	-4.44%	671,800	-	+3.61%	-	-
07/16	92	93	89	90	-2.17%	366,000	-	+8.43%	-	-
07/15	87	92	86	92	+5.75%	433,900	-	+10.84%	-	-
07/14	90	92	87	87	-3.33%	730,100	-	+4.82%	-	-
07/13	100	106	90	90	+3.45%	2,876,700	-	+8.43%	-	-
07/10	85	91	84	87	+2.35%	849,400	-	+4.82%	-	-
07/09	94	106	85	85	-8.6%	3,462,300	-	+2.41%	-	-
07/08	97	110	92	93	-8.82%	1,705,600	-	+12.05%	-	-
07/07	93	117	88	102	+4.08%	5,434,800	-	+24.39%	-	-
07/06	91	114	91	98	+13.95%	7,423,400	-	+19.51%	-	-
07/03	95	100	80	86	-18.87%	6,076,100	-	+6.17%	-	-
07/02	73	106	69	106	+39.47%	5,476,800	-	+29.27%	-	-
07/01	64	91	63	76	+18.75%	4,017,700	-	-6.17%	-	-
06/30	64	64	61	64	-4.48%	437,100	-	-21.95%	-	-
06/29	68	68	65	67	-5.63%	203,000	-	-19.28%	-	-
06/26	77	77	71	71	-6.58%	80,600	-	-15.48%	-	-
06/25	75	77	73	76	+2.7%	107,100	-	-11.63%	-	-
06/24	70	76	70	74	+4.23%	148,100	-	-14.94%	-	-
06/23	72	72	70	71	-1.39%	118,800	-	-19.32%	-	-
06/22	75	75	69	72	-2.7%	237,600	-	-19.1%	-	-
06/19	80	80	73	74	-7.5%	259,000	-	-17.78%	-	-
06/18	80	87	77	80	-1.23%	461,100	-	-12.09%	-	-
06/17	84	88	78	81	-5.81%	642,000	-	-11.96%	-	-
06/16	87	87	85	86	-1.15%	29,500	-	-7.53%	-	-
06/15	86	88	86	87	+1.16%	34,500	-	-7.45%	-	-
06/12	85	87	84	86	-1.15%	55,000	-	-9.47%	-	-
06/11	90	90	83	87	-2.25%	122,700	-	-9.38%	-	-
06/10	86	91	86	89	+2.3%	203,200	-	-8.25%	-	-
06/09	83	92	81	87	+6.1%	926,900	-	-11.22%	-	-
06/08	81	84	81	82	-3.53%	221,400	-	-16.33%	-	-
06/05	85	97	84	85	0%	687,700	-	-14.14%	-	-
06/04	89	89	83	85	-3.41%	270,700	-	-15%	-	-
06/03	86	105	84	88	+1.15%	1,756,300	-	-12%	-	-
06/02	85	88	83	87	+2.35%	162,300	-	-13.86%	-	-
06/01	93	93	83	85	-8.6%	309,800	-	-16.67%	-	-
05/29	89	96	89	93	+5.68%	250,600	-	-9.71%	-	-
05/28	95	95	83	88	-7.37%	735,000	-	-15.38%	-	-
05/27	98	99	95	95	-3.06%	128,000	-	-10.38%	-	-
05/26	101	101	97	98	-5.77%	294,100	-	-8.41%	-	-
05/25	107	108	100	104	+1.96%	399,100	-	-3.7%	-	-
05/22	100	103	99	102	+3.03%	179,700	-	-5.56%	-	-
05/21	101	101	99	99	-1%	128,900	-	-9.17%	-	-
05/20	101	101	99	100	-2.91%	157,600	-	-9.09%	-	-
05/19	111	111	101	103	-2.83%	394,300	-	-7.21%	-	-
05/18	98	109	98	106	+4.95%	400,100	-	-5.36%	-	-
05/15	105	105	100	101	-0.98%	217,100	-	-10.62%	-	-
05/14	101	104	100	102	-0.97%	138,700	-	-10.53%	-	-
05/13	104	104	101	103	-0.96%	203,100	-	-10.43%	-	-
05/12	104	107	102	104	-0.95%	361,900	-	-10.34%	-	-
05/11	110	111	105	105	-5.41%	396,400	-	-10.26%	-	-
05/08	111	115	109	111	0%	403,100	-	-5.13%	-	-
05/07	117	118	110	111	-5.93%	1,186,000	-	-5.93%	-	-
05/01	107	130	104	118	+11.32%	6,706,700	-	-0.84%	-	-
04/30	102	133	101	106	+6%	2,954,500	-	-11.67%	-	-

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
2019年 6月期	1,728 3,455 4/2	989 1,977 6/28	4,191,800 2,095,900 4/3	80億1214万	45億9355万	+15.43% 7/29	-16.87% 6/3
2020年 6月期	2,720 5,440 1/17	626 1,251 4/6	792,800 396,400 4/28	132億1920万	30億5369万	+41.76% 1/10	-42.37% 4/3
2021年 6月期	1,418 2,835 9/14	731 1,461 5/17	190,800 95,400 9/17	69億4291万	37億2029万	+30.2% 9/11	-21.1% 7/28
2022年 6月期	1,575 3,150 9/17	522 1,043 8/24	9,973,800 4,986,900 12/15	80億2116万	26億5589万	+92.73% 9/21	-23.91% 1/27
2023年 6月期	2,120 4,240 12/2	983 1,966 7/5	2,671,400 1,335,700 10/6	108億2132万	50億1762万	+36.13% 12/2	-29.45% 5/29
2024年 6月期	1,623 12/21	681 11/15	2,503,100 5/23	83億862万	34億8624万	+52.43% 11/28	-30.68% 10/13
2025年 6月期	1,082 7/29	158 4/14	2,200,600 5/9	70億5712万	20億5499万	+63.82% 5/20	-38.81% 8/22
2026年 6月期	345 8/18	61 6/30	13,826,700 2/26	70億4748万	-	+37.02% 7/28	-25.45% 11/18
最新	61 2026/9/28		1,632,300	20億5693万		-22.78% 79

年間値上がり率

2020/12/30 vs 2019/12/30: -48%（0.52倍）
2021/12/30 vs 2020/12/30: -1%（0.99倍）
2022/12/30 vs 2021/12/30: 99%（1.99倍）
2023/12/29 vs 2022/12/30: -33%（0.67倍）
2024/12/30 vs 2023/12/29: -77%（0.23倍）
2025/12/30 vs 2024/12/30: -56%（0.44倍）
2026/09/28 vs 2025/12/30: -52%（0.48倍）

Birdman（7063）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

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