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	542	542	530	535	-1.83%	10,000	-	-5.31%	-	-
09/24	551	552	536	545	-0.91%	20,400	-	-3.37%	-	-
09/18	556	567	550	550	-0.72%	9,900	-	-2.31%	-	-
09/17	564	570	554	554	-1.95%	17,500	-	-1.6%	-	-
09/16	586	586	561	565	-3.75%	10,500	-	+0.53%	-	-
09/15	567	590	565	587	+3.53%	26,700	-	+5.39%	-	-
09/14	604	604	550	567	-4.55%	36,200	-	+2.72%	-	-
09/11	624	629	585	594	-3.26%	42,700	-	+8.59%	-	-
09/10	589	625	573	614	+2.68%	56,200	-	+13.49%	-	-
09/09	560	598	550	598	+7.55%	101,300	-	+11.78%	-	-
09/08	603	603	552	556	-9.3%	134,300	-	+5.1%	-	-
09/07	622	660	609	613	-4.52%	91,100	-	+16.98%	-	-
09/04	623	699	612	642	+6.47%	473,200	-	+24.42%	-	-
09/03	622	680	583	603	+1.86%	418,000	-	+18.93%	-	-
09/02	637	653	579	592	-18.57%	339,500	-	+18.4%	-	-
09/01	627	727	610	727	+15.95%	855,700	-	+47.46%	-	-
08/31	517	627	495	627	+18.98%	277,600	-	+30.63%	-	-
08/28	546	556	527	527	-4.87%	15,500	-	+11.65%	-	-
08/27	503	557	503	554	+10.58%	52,500	-	+18.38%	-	-
08/26	500	521	500	501	+0.2%	15,000	-	+8.21%	-	-
08/25	493	505	485	500	+3.09%	9,500	-	+8.46%	-	-
08/24	505	505	485	485	-4.53%	15,900	-	+5.66%	-	-
08/21	480	541	480	508	+4.1%	51,400	-	+11.4%	-	-
08/20	481	515	480	488	-0.2%	18,200	-	+7.73%	-	-
08/19	510	510	468	489	-3.36%	25,900	-	+8.43%	-	-
08/18	497	511	495	506	-2.13%	20,400	-	+12.69%	-	-
08/17	566	588	505	517	-8.66%	70,700	-	+15.92%	-	-
08/14	529	607	512	566	+7.2%	132,300	-	+27.77%	-	-
08/13	453	528	452	528	+17.86%	55,500	-	+20.55%	-	-
08/12	453	453	438	448	+0.67%	3,600	-	+2.99%	-	-
08/10	446	449	441	445	+1.14%	1,400	-	+2.53%	-	-
08/07	446	447	440	440	-2.44%	1,100	-	+1.38%	-	-
08/06	448	458	445	451	-0.22%	900	-	+3.92%	-	-
08/05	450	473	435	452	+0.44%	14,200	-	+4.15%	-	-
08/04	432	475	428	450	+4.65%	19,700	-	+3.93%	-	-
08/03	422	435	422	430	+1.9%	6,100	-	-0.46%	-	-
07/31	421	429	421	422	+0.24%	1,500	-	-2.09%	-	-
07/30	414	423	411	421	+0.96%	4,700	-	-2.32%	-	-
07/29	422	422	414	417	+0.72%	4,800	-	-3.25%	-	-
07/28	416	417	414	414	-1.9%	3,700	-	-3.94%	-	-
07/27	416	422	416	422	+0.48%	5,100	-	-2.31%	-	-
07/24	424	424	418	420	-0.94%	7,900	-	-3%	-	-
07/23	435	435	424	424	-2.53%	19,800	-	-2.53%	-	-
07/22	447	447	435	435	-1.36%	7,100	-	-0.23%	-	-
07/21	439	445	439	441	-1.34%	17,500	-	+1.15%	-	-
07/17	433	464	410	447	+5.18%	34,800	-	+2.76%	-	-
07/16	440	440	425	425	-1.62%	16,600	-	-2.52%	-	-
07/15	429	446	428	432	+0.7%	6,900	-	-1.14%	-	-
07/14	427	436	425	429	-0.69%	14,500	-	-2.5%	-	-
07/13	432	442	427	432	0%	14,000	-	-2.48%	-	-
07/10	441	449	429	432	-2.48%	9,500	-	-2.48%	-	-
07/09	431	452	431	443	-0.89%	5,300	-	0%	-	-
07/08	459	459	447	447	-1.32%	10,400	-	+0.9%	-	-
07/07	431	453	419	453	+5.1%	25,400	-	+2.03%	-	-
07/06	441	449	431	431	-2.27%	6,600	-	-3.15%	-	-
07/03	439	454	425	441	-1.34%	36,300	-	-1.34%	-	-
07/02	454	454	436	447	+0.22%	11,500	-	-0.22%	-	-
07/01	429	449	429	446	+3.96%	14,800	-	-0.89%	-	-
06/30	431	433	423	429	+1.42%	10,600	-	-5.3%	-	-
06/29	414	425	413	423	+2.42%	5,600	-	-7.64%	-	-
06/26	412	420	408	413	+0.49%	7,400	-	-10.41%	-	-
06/25	408	414	408	411	-0.48%	4,700	-	-11.99%	-	-
06/24	421	421	411	413	-1.67%	13,200	-	-12.68%	-	-
06/23	432	432	415	420	-3.89%	24,600	-	-12.32%	-	-
06/22	460	460	434	437	-3.96%	9,100	-	-10.08%	-	-
06/19	470	470	446	455	-1.52%	11,600	-	-7.33%	-	-
06/18	474	482	446	462	-0.86%	23,200	-	-6.85%	-	-
06/17	420	483	413	466	+10.43%	41,500	-	-7.72%	-	-
06/16	430	437	421	422	-1.17%	8,900	-	-17.74%	-	-
06/15	443	447	425	427	-6.97%	27,800	-	-18.2%	-	-
06/12	462	465	439	459	-0.65%	32,100	-	-13.72%	-	-
06/11	484	495	451	462	-9.77%	51,700	-	-14.44%	-	-
06/10	517	579	500	512	+2.61%	286,400	-	-6.4%	-	-
06/09	419	499	417	499	+19.09%	91,700	-	-9.76%	-	-
06/08	428	428	413	419	-2.33%	16,100	-	-24.91%	-	-
06/05	450	450	409	429	-4.88%	33,600	-	-24.34%	-	-
06/04	470	474	450	451	-4.04%	5,900	-	-21.57%	-	-
06/03	477	485	468	470	-3.09%	4,700	-	-19.38%	-	-
06/02	478	486	466	485	+2.75%	6,500	-	-17.66%	-	-
06/01	489	489	458	472	-2.28%	7,600	-	-20.81%	-	-
05/29	492	494	479	483	-0.21%	16,600	-	-19.77%	-	-
05/28	534	534	475	484	-9.36%	54,200	-	-20.39%	-	-
05/27	538	549	529	534	+0.75%	15,300	-	-13.03%	-	-
05/26	520	544	520	530	+1.53%	13,300	-	-14.24%	-	-
05/25	555	555	522	522	-6.79%	19,600	-	-16.08%	-	-
05/22	561	575	557	560	-0.18%	6,800	-	-10.69%	-	-
05/21	553	578	553	561	+1.45%	13,600	-	-10.95%	-	-
05/20	579	579	530	553	-6.11%	25,900	-	-12.64%	-	-
05/19	563	589	563	589	+4.62%	17,700	-	-7.39%	-	-
05/18	580	582	541	563	-3.6%	21,000	-	-11.62%	-	-
05/15	624	657	584	584	-14.62%	56,800	-	-8.32%	-	-
05/14	670	697	668	684	+0.59%	32,900	-	+7.21%	-	-
05/13	645	681	645	680	+5.43%	38,200	-	+7.26%	-	-
05/12	652	665	645	645	-2.57%	7,400	-	+2.54%	-	-
05/11	672	672	634	662	-0.9%	16,700	-	+5.75%	-	-
05/08	648	669	648	668	+3.09%	15,800	-	+7.57%	-	-
05/07	639	653	636	648	+1.41%	9,100	-	+4.85%	-	-
05/01	642	651	632	639	-0.47%	5,700	-	+3.9%	-	-
04/30	603	655	603	642	-0.16%	23,500	-	+4.9%	-	-
04/28	626	650	614	643	+1.42%	22,900	-	+5.58%	-	-

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
2021年 3月期	5,670 1/4	3,110 12/22	4,140,400 12/24	306億1800万	167億9400万	236億7420万 3/31
2022年 3月期	4,720 4/22	1,000 1/28	259,700 5/17	264億7920万	56億8040万	92億2511万 3/31
2023年 3月期	1,661 4/5	577 11/4	200,500 5/17	94億5275万	33億1567万	54億6489万 3/31
2024年 3月期	1,310 5/8	642 2/15	716,600 5/8	76億690万	37億6481万	40億5584万 3/29
2025年 3月期	699 4/2	375 12/26	124,400 5/15	41億136万	22億2586万	23億8959万 3/31
2026年 3月期	1,444 7/9	302 4/7	3,125,400 7/9	85億7512万	17億9326万	32億3401万 3/31
最新	535 2026/9/25		10,000	31億8504万

いつも（7694）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