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
11/02	801	801	796	798	-0.13%	2,400	-	-0.13%	-	-
10/30	798	799	798	799	+0.13%	200	-	0%	-	-
10/29	800	800	797	798	-0.25%	900	-	-0.13%	-	-
10/28	805	805	800	800	-0.62%	600	-	+0.13%	-	-
10/27	798	805	798	805	+0.88%	900	-	+0.75%	-	-
10/26	804	804	797	798	-0.13%	3,700	-	-0.13%	-	-
10/23	796	799	795	799	+0.13%	1,700	-	0%	-	-
10/22	797	799	796	798	-0.25%	1,700	-	-0.13%	-	-
10/21	799	800	795	800	+0.38%	2,300	-	+0.13%	-	-
10/20	796	800	796	797	0%	600	-	-0.25%	-	-
10/19	797	800	796	797	-0.75%	1,700	-	-0.25%	-	-
10/16	792	803	792	803	+1.39%	5,400	-	+0.38%	-	-
10/15	797	797	792	792	-1.12%	3,900	-	-0.88%	-	-
10/14	797	801	796	801	0%	1,700	-	+0.13%	-	-
10/13	797	801	797	801	+0.63%	800	-	+0.13%	-	-
10/09	799	799	796	796	-0.13%	1,100	-	-0.5%	-	-
10/08	800	800	797	797	-0.38%	500	-	-0.38%	-	-
10/07	800	800	800	800	+0.38%	200	-	0%	-	-
10/06	798	799	796	797	+0.25%	1,400	-	-0.38%	-	-
10/05	803	803	794	795	-0.38%	1,500	-	-0.63%	-	-
10/02	798	798	798	798	+0.25%	400	-	-0.25%	-	-
10/01	802	802	796	796	-0.75%	1,300	-	-0.5%	-	-
09/30	804	804	801	802	-0.87%	600	-	+0.12%	-	-
09/29	810	810	801	809	+0.75%	1,100	-	+1%	-	-
09/28	806	806	801	803	+0.37%	700	-	+0.25%	-	-
09/25	813	813	800	800	+0.25%	3,100	-	-0.12%	-	-
09/24	798	799	797	798	0%	1,400	-	-0.37%	-	-
09/18	799	799	797	798	-0.13%	1,300	-	-0.37%	-	-
09/17	800	800	798	799	-0.13%	1,200	-	-0.25%	-	-
09/16	796	800	796	800	+0.13%	1,300	-	-0.12%	-	-
09/15	800	801	799	799	-0.13%	700	-	-0.25%	-	-
09/14	801	801	800	800	0%	400	-	-0.25%	-	-
09/11	800	800	800	800	-0.25%	100	-	-0.25%	-	-
09/10	797	802	797	802	+0.25%	1,400	-	0%	-	-
09/09	802	802	798	800	-0.25%	1,100	-	-0.25%	-	-
09/08	800	802	800	802	+0.38%	200	-	0%	-	-
09/07	802	802	799	799	-0.37%	1,900	-	-0.37%	-	-
09/04	799	802	799	802	+0.12%	300	-	0%	-	-
09/03	799	802	799	801	+0.25%	1,600	-	-0.12%	-	-
09/02	799	802	799	799	-0.37%	1,400	-	-0.5%	-	-
09/01	800	802	800	802	+0.38%	2,600	-	-0.12%	-	-
08/31	799	801	799	799	0%	1,700	-	-0.5%	-	-
08/28	800	800	799	799	-0.13%	1,900	-	-0.5%	-	-
08/27	800	801	800	800	-0.25%	2,300	-	-0.5%	-	-
08/26	801	806	801	802	+0.12%	1,400	-	-0.25%	-	-
08/25	804	804	800	801	+0.13%	2,500	-	-0.37%	-	-
08/24	801	801	800	800	-0.25%	1,300	-	-0.5%	-	-
08/21	801	803	801	802	-0.87%	2,800	-	-0.25%	-	-
08/20	802	809	802	809	+0.87%	700	-	+0.5%	-	-
08/19	802	802	802	802	-0.12%	1,100	-	-0.25%	-	-
08/18	802	808	802	803	+0.12%	400	-	-0.12%	-	-
08/17	798	806	798	802	-0.25%	1,500	-	-0.37%	-	-
08/14	800	806	800	804	+0.37%	2,000	-	-0.12%	-	-
08/13	802	807	801	801	-0.25%	4,600	-	-0.37%	-	-
08/12	803	809	803	803	-1.47%	6,500	-	-0.12%	-	-
08/10	806	815	803	815	+1.24%	4,400	-	+1.24%	-	-
08/07	805	805	805	805	+0.5%	400	-	+0.12%	-	-
08/06	801	803	800	801	0%	1,800	-	-0.37%	-	-
08/05	802	805	801	801	-0.25%	1,200	-	-0.5%	-	-
08/04	804	805	803	803	+0.12%	300	-	-1.11%	-	-
08/03	800	805	800	802	+0.38%	900	-	-1.35%	-	-
07/31	800	805	798	799	-0.62%	2,800	-	-1.84%	-	-
07/30	801	804	799	804	-0.5%	1,900	-	-1.47%	-	-
07/29	803	808	799	808	+0.87%	6,600	-	-1.1%	-	-
07/28	805	807	801	801	-0.62%	3,700	-	-2.2%	-	-
07/27	814	814	806	806	-0.49%	2,000	-	-1.71%	-	-
07/24	810	810	800	810	0%	3,600	-	-1.22%	-	-
07/23	812	812	804	810	+0.37%	300	-	-1.46%	-	-
07/22	812	817	805	807	+0.62%	3,700	-	-2.06%	-	-
07/21	809	809	802	802	-0.5%	8,400	-	-2.91%	-	-
07/17	806	808	803	806	0%	5,000	-	-2.54%	-	-
07/16	807	810	803	806	+0.37%	6,200	-	-2.77%	-	-
07/15	802	806	802	803	-0.37%	1,100	-	-3.37%	-	-
07/14	806	806	804	806	+0.37%	1,200	-	-3.13%	-	-
07/13	802	806	802	803	-0.25%	2,300	-	-3.49%	-	-
07/10	805	807	796	805	0%	4,200	-	-3.25%	-	-
07/09	798	808	798	805	+1.13%	4,000	-	-3.36%	-	-
07/08	806	807	796	796	-0.75%	9,100	-	-4.56%	-	-
07/07	809	809	801	802	-0.87%	8,100	-	-4.07%	-	-
07/06	805	813	803	809	+0.5%	8,300	-	-3.35%	-	-
07/03	808	809	801	805	-0.37%	9,500	-	-3.82%	-	-
07/02	815	838	805	808	-1.94%	42,400	-	-3.69%	-	-
07/01	920	920	824	824	-15.4%	227,400	-	-1.79%	-	-
06/30	959	974	950	974	+18.2%	52,000	-	+15.95%	-	-
06/29	837	837	824	824	0%	400	-	-1.2%	-	-
06/26	831	831	824	824	-2.6%	600	-	-1.2%	-	-
06/25	846	846	840	846	+0.48%	2,000	-	+1.44%	-	-
06/24	840	842	831	842	+0.24%	1,000	-	+0.96%	-	-
06/23	833	840	833	840	+0.96%	2,400	-	+0.84%	-	-
06/22	821	832	821	832	+2.34%	1,600	-	-0.12%	-	-
06/19	843	858	813	813	-5.24%	2,500	-	-2.4%	-	-
06/18	850	862	850	858	-0.46%	400	-	+3%	-	-
06/17	841	862	841	862	+1.41%	1,500	-	+3.61%	-	-
06/16	840	850	823	850	+1.19%	1,500	-	+2.41%	-	-
06/15	856	856	833	840	-2.33%	1,600	-	+1.33%	-	-
06/12	847	860	834	860	+1.3%	6,100	-	+3.86%	-	-
06/11	818	849	806	849	+3.03%	3,000	-	+2.66%	-	-
06/10	804	824	804	824	+2.49%	1,100	-	-0.24%	-	-
06/09	805	819	803	804	-0.5%	2,400	-	-2.78%	-	-
06/08	830	830	808	808	-2.65%	2,200	-	-2.42%	-	-

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
2023年 3月期	1,768 3/29	676 5/19	4,416,100 5/2	32億5718万	11億8043万	30億5439万 3/31
2024年 3月期	1,698 5/9 4/3	843 2/15	250,000 2/9	31億2822万	15億6612万	16億8680万 3/29
2025年 3月期	1,049 3/25	675 12/27	174,000 2/13	19億7075万	12億6812万	17億8121万 3/31
2026年 3月期	997 4/21	708 4/7	443,300 4/21	18億7306万	13億3011万	15億4981万 3/31
最新	798 2026/11/2		2,400	15億758万

ペットゴー（7140）の時価総額の推移

2026/06/08～2026/11/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート