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
10/02	1,356	1,362	1,313	1,313	-3.46%	72,800	-	-4.65%	-	-
10/01	1,373	1,374	1,355	1,360	-1.52%	50,700	-	-1.45%	-	-
09/30	1,360	1,388	1,357	1,381	+1.47%	53,900	-	+0.07%	-	-
09/29	1,383	1,395	1,356	1,361	-1.52%	49,400	-	-1.23%	-	-
09/28	1,385	1,396	1,376	1,382	-0.5%	31,800	-	+0.36%	-	-
09/25	1,363	1,391	1,363	1,389	+1.54%	76,800	-	+1.09%	-	-
09/24	1,381	1,394	1,350	1,368	-1.44%	100,100	-	-0.22%	-	-
09/18	1,377	1,389	1,375	1,388	+0.29%	30,800	-	+1.46%	-	-
09/17	1,353	1,384	1,353	1,384	+2.06%	37,100	-	+1.54%	-	-
09/16	1,354	1,368	1,349	1,356	+0.15%	28,300	-	-0.15%	-	-
09/15	1,360	1,372	1,348	1,354	-0.15%	35,500	-	-0.07%	-	-
09/14	1,335	1,360	1,326	1,356	+1.57%	33,900	-	+0.44%	-	-
09/11	1,314	1,338	1,310	1,335	0%	46,200	-	-0.82%	-	-
09/10	1,352	1,352	1,331	1,335	-1.84%	41,600	-	-0.6%	-	-
09/09	1,369	1,378	1,360	1,360	-1.38%	26,600	-	+1.49%	-	-
09/08	1,394	1,394	1,378	1,379	-1.08%	37,600	-	+3.3%	-	-
09/07	1,386	1,399	1,370	1,394	+0.5%	55,300	-	+4.81%	-	-
09/04	1,370	1,389	1,370	1,387	+1.24%	48,400	-	+4.68%	-	-
09/03	1,360	1,378	1,339	1,370	-0.58%	77,800	-	+3.71%	-	-
09/02	1,402	1,410	1,376	1,378	-1.85%	81,200	-	+4.55%	-	-
09/01	1,430	1,430	1,380	1,404	-2.09%	269,200	-	+6.85%	-	-
08/31	1,430	1,448	1,416	1,434	+0.35%	81,400	-	+9.55%	-	-
08/28	1,437	1,451	1,408	1,429	+0.28%	120,900	-	+9.75%	-	-
08/27	1,402	1,432	1,402	1,425	+2.08%	139,600	-	+9.95%	-	-
08/26	1,387	1,401	1,382	1,396	+0.5%	64,800	-	+8.22%	-	-
08/25	1,383	1,398	1,370	1,389	+1.54%	105,000	-	+8.01%	-	-
08/24	1,349	1,374	1,349	1,368	+2.24%	79,600	-	+6.71%	-	-
08/21	1,338	1,345	1,323	1,338	+0.07%	33,100	-	+4.61%	-	-
08/20	1,313	1,337	1,310	1,337	+2.85%	80,500	-	+4.62%	-	-
08/19	1,310	1,313	1,300	1,300	-0.54%	41,600	-	+1.88%	-	-
08/18	1,286	1,317	1,286	1,307	+1.71%	70,300	-	+2.43%	-	-
08/17	1,285	1,292	1,280	1,285	+0.47%	45,100	-	+0.78%	-	-
08/14	1,270	1,282	1,270	1,279	+1.03%	49,900	-	+0.31%	-	-
08/13	1,269	1,279	1,260	1,266	-0.24%	61,400	-	-0.71%	-	-
08/12	1,242	1,275	1,233	1,269	+4.1%	114,000	-	-0.47%	-	-
08/10	1,240	1,259	1,211	1,219	-3.33%	253,600	-	-4.39%	-	-
08/07	1,278	1,280	1,254	1,261	-0.39%	61,400	-	-1.33%	-	-
08/06	1,259	1,271	1,253	1,266	+1.12%	44,500	-	-0.94%	-	-
08/05	1,254	1,262	1,250	1,252	-0.08%	44,000	-	-1.8%	-	-
08/04	1,252	1,262	1,244	1,253	+0.24%	62,600	-	-1.73%	-	-
08/03	1,280	1,280	1,249	1,250	-1.65%	70,200	-	-1.96%	-	-
07/31	1,282	1,287	1,263	1,271	-1.17%	59,500	-	-0.39%	-	-
07/30	1,266	1,291	1,266	1,286	-0.62%	95,100	-	+0.78%	-	-
07/29	1,283	1,298	1,275	1,294	+1.25%	100,100	-	+1.49%	-	-
07/28	1,274	1,283	1,264	1,278	+0.31%	53,300	-	+0.31%	-	-
07/27	1,255	1,275	1,255	1,274	+1.59%	65,800	-	0%	-	-
07/24	1,273	1,273	1,247	1,254	-1.65%	76,800	-	-1.65%	-	-
07/23	1,286	1,286	1,266	1,275	-0.55%	40,600	-	-0.08%	-	-
07/22	1,300	1,300	1,276	1,282	-1%	44,000	-	+0.39%	-	-
07/21	1,295	1,305	1,291	1,295	+0.47%	43,600	-	+1.41%	-	-
07/17	1,289	1,301	1,279	1,289	-0.23%	56,800	-	+0.86%	-	-
07/16	1,309	1,317	1,283	1,292	-1.15%	45,900	-	+1.1%	-	-
07/15	1,301	1,310	1,300	1,307	+0.46%	35,100	-	+2.27%	-	-
07/14	1,300	1,313	1,298	1,301	+0.7%	108,100	-	+1.8%	-	-
07/13	1,292	1,308	1,287	1,292	0%	47,400	-	+1.02%	-	-
07/10	1,272	1,303	1,272	1,292	+1.41%	57,500	-	+0.94%	-	-
07/09	1,272	1,287	1,264	1,274	+0.16%	36,500	-	-0.55%	-	-
07/08	1,278	1,288	1,271	1,272	-0.47%	56,700	-	-0.78%	-	-
07/07	1,278	1,295	1,276	1,278	-0.08%	72,900	-	-0.39%	-	-
07/06	1,283	1,288	1,275	1,279	-0.39%	68,200	-	-0.39%	-	-
07/03	1,263	1,284	1,258	1,284	+2.07%	71,100	-	-0.16%	-	-
07/02	1,207	1,264	1,199	1,258	+4.92%	109,300	-	-2.4%	-	-
07/01	1,240	1,240	1,185	1,199	-3.93%	265,500	-	-7.27%	-	-
06/30	1,268	1,269	1,246	1,248	-0.95%	67,000	-	-3.93%	-	-
06/29	1,250	1,273	1,250	1,260	-0.79%	86,900	-	-3.3%	-	-
06/26	1,269	1,274	1,264	1,270	+0.08%	69,400	-	-2.83%	-	-
06/25	1,294	1,294	1,269	1,269	+0.4%	49,400	-	-3.35%	-	-
06/24	1,261	1,280	1,261	1,264	-0.71%	42,100	-	-4.31%	-	-
06/23	1,282	1,285	1,264	1,273	-0.62%	88,600	-	-4.07%	-	-
06/22	1,281	1,298	1,276	1,281	0%	53,800	-	-4.04%	-	-
06/19	1,295	1,302	1,276	1,281	-1%	65,300	-	-4.55%	-	-
06/18	1,307	1,307	1,290	1,294	+0.15%	31,500	-	-3.86%	-	-
06/17	1,299	1,306	1,284	1,292	+1.02%	56,400	-	-4.3%	-	-
06/16	1,330	1,330	1,275	1,279	-2.37%	116,600	-	-5.47%	-	-
06/15	1,321	1,330	1,301	1,310	+0.61%	57,400	-	-3.46%	-	-
06/12	1,305	1,321	1,290	1,302	0%	107,900	-	-4.19%	-	-
06/11	1,306	1,312	1,281	1,302	-0.31%	94,700	-	-4.34%	-	-
06/10	1,313	1,320	1,300	1,306	-0.68%	83,600	-	-4.25%	-	-
06/09	1,325	1,345	1,312	1,315	+0.31%	64,400	-	-3.87%	-	-
06/08	1,320	1,330	1,294	1,311	-1.21%	110,500	-	-4.38%	-	-
06/05	1,290	1,335	1,284	1,327	+3.11%	94,300	-	-3.42%	-	-
06/04	1,286	1,315	1,281	1,287	-1.23%	45,900	-	-6.47%	-	-
06/03	1,300	1,311	1,283	1,303	-0.46%	63,100	-	-5.51%	-	-
06/02	1,325	1,325	1,300	1,309	-1.87%	63,900	-	-5.21%	-	-
06/01	1,355	1,360	1,324	1,334	-1.48%	67,500	-	-3.47%	-	-
05/29	1,346	1,374	1,339	1,354	+0.59%	99,700	-	-2.1%	-	-
05/28	1,336	1,347	1,326	1,346	-0.52%	97,700	-	-2.6%	-	-
05/27	1,330	1,358	1,326	1,353	-0.44%	81,800	-	-2.1%	-	-
05/26	1,357	1,368	1,332	1,359	-0.22%	57,200	-	-1.66%	-	-
05/25	1,434	1,434	1,348	1,362	-3.95%	130,400	-	-1.38%	-	-
05/22	1,454	1,454	1,409	1,418	-2.27%	82,500	-	+2.75%	-	-
05/21	1,452	1,459	1,442	1,451	+1.75%	71,800	-	+5.45%	-	-
05/20	1,490	1,493	1,424	1,426	-2.93%	136,500	-	+4.09%	-	-
05/19	1,486	1,501	1,461	1,469	+0.41%	196,200	-	+7.46%	-	-
05/18	1,503	1,508	1,425	1,463	+5.78%	296,700	-	+7.42%	-	-
05/15	1,393	1,400	1,369	1,383	+0.44%	126,300	-	+1.92%	-	-
05/14	1,384	1,387	1,361	1,377	-0.51%	129,700	-	+1.62%	-	-
05/13	1,383	1,397	1,365	1,384	+0.8%	125,400	-	+2.29%	-	-
05/12	1,361	1,373	1,352	1,373	+0.66%	99,100	-	+1.7%	-	-
05/11	1,359	1,371	1,353	1,364	+0.29%	74,700	-	+1.26%	-	-

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
2009年 12月期	269 53,800 6/12	62 12,420 3/10	751,600 3,758 3/18	-	-	31億6270万 12/30
2010年 12月期	243 48,550 4/15	131 26,100 2/9	736,800 3,684 3/4	53億6885万	28億8624万	33億6141万 12/30
2011年 12月期	171 34,200 1/13	93 18,620 3/15	142,200 711 3/14	37億8197万	20億5907万	21億3524万 12/30
2012年 12月期	145 28,870 4/4 28,890 4/3 他2件	90 18,110 11/16 18,030 11/15 他2件	179,400 897 12/25	31億9587万	19億9272万	24億1007万 12/28
2013年 12月期	285 56,900 4/9	101 20,100 1/17	3,101,400 15,507 4/9	62億9222万	22億2273万	49億1803万 12/30
2014年 12月期	330 660 7/23	197 393 1/7	1,142,800 571,400 1/22	77億2833万	46億187万	66億7447万 12/30
2015年 12月期	470 939 4/9	232 464 8/26	1,460,000 730,000 3/12	109億9531万	54億4629万	73億2168万 12/30
2016年 12月期	386 772 12/5	209 418 2/12	343,000 171,500 2/12	91億3862万	49億2036万	84億7096万 12/30
2017年 12月期	947 1,894 12/4	335 670 4/13	1,096,600 548,300 11/8	226億5886万	79億6750万	186億393万 12/29
2018年 12月期	1,310 2,618 6/18 2,619 6/12	561 1,122 12/25	1,006,800 503,400 5/9	313億2044万	134億2304万	144億2656万 12/28
2019年 12月期	1,015 2,030 2/7	611 1,221 1/4	1,305,000 652,500 2/6	242億8590万	146億743万	204億4839万 12/30
2020年 12月期	898 1,796 10/7	449 897 3/23 897 3/19	598,800 299,400 11/11	218億775万	108億6634万	195億49万 12/30
2021年 12月期	1,544 12/23 12/22	743 1,486 5/13	485,100 11/18	376億597万	180億5757万	366億7253万 12/30
2022年 12月期	1,540 1/4	888 8/9	609,000 8/5	375億854万	217億7452万	262億4457万 12/30
2023年 12月期	1,208 2/15	918 5/12	399,600 5/12	296億2119万	225億1014万	252億3188万 12/29
2024年 12月期	2,092 12/18	1,009 1/18	994,100 11/15	514億2692万	247億4154万	456億3682万 12/30
2025年 12月期	2,194 8/25	1,445 12/22	618,300 12/22	550億9103万	362億9443万	379億1018万 12/30
最新	1,313 2026/10/2		72,800	329億9865万

青山財産ネットワークス（8929）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート