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	2,924	2,940	2,902	2,926	-0.24%	95,400	-	-2.21%	-	-
10/01	2,948	2,948	2,916	2,933	-0.27%	67,200	-	-2.1%	-	-
09/30	2,942	2,959	2,925	2,941	-0.51%	59,900	-	-1.93%	-	-
09/29	3,005	3,005	2,941	2,956	-2.76%	163,300	-	-1.53%	-	-
09/28	3,080	3,095	3,040	3,040	-1.3%	327,400	-	+1.23%	-	-
09/25	3,080	3,095	3,070	3,080	+0.98%	132,100	-	+2.63%	-	-
09/24	3,020	3,075	3,010	3,050	+0.99%	220,900	-	+1.77%	-	-
09/18	3,050	3,060	3,020	3,020	-0.98%	121,600	-	+0.83%	-	-
09/17	3,015	3,050	3,015	3,050	+0.99%	119,600	-	+1.87%	-	-
09/16	3,020	3,040	3,005	3,020	+0.8%	72,600	-	+1.04%	-	-
09/15	3,000	3,025	2,995	2,996	+0.2%	89,800	-	+0.3%	-	-
09/14	2,961	2,993	2,953	2,990	+1.67%	85,600	-	+0.17%	-	-
09/11	2,940	2,963	2,927	2,941	-0.81%	84,000	-	-1.34%	-	-
09/10	2,974	2,985	2,953	2,965	-0.3%	67,600	-	-0.44%	-	-
09/09	2,979	2,993	2,965	2,974	-0.6%	66,000	-	+0.03%	-	-
09/08	2,972	3,000	2,963	2,992	+0.54%	51,500	-	+0.77%	-	-
09/07	2,971	2,993	2,968	2,976	+0.24%	59,400	-	+0.34%	-	-
09/04	2,970	2,979	2,959	2,969	-0.13%	61,100	-	+0.1%	-	-
09/03	3,000	3,000	2,968	2,973	-1.06%	85,100	-	+0.1%	-	-
09/02	3,020	3,030	2,990	3,005	-0.66%	77,800	-	+1.08%	-	-
09/01	2,991	3,025	2,981	3,025	+1.07%	90,200	-	+1.71%	-	-
08/31	2,995	3,010	2,970	2,993	-0.07%	125,100	-	+0.64%	-	-
08/28	2,990	3,005	2,969	2,995	-0.17%	83,600	-	+0.74%	-	-
08/27	3,020	3,030	2,993	3,000	0%	69,300	-	+0.94%	-	-
08/26	2,980	3,020	2,972	3,000	-0.33%	104,900	-	+1.04%	-	-
08/25	3,005	3,035	3,000	3,010	+0.17%	72,800	-	+1.42%	-	-
08/24	3,020	3,035	2,999	3,005	-0.83%	63,200	-	+1.28%	-	-
08/21	2,990	3,035	2,983	3,030	+1.78%	81,300	-	+2.16%	-	-
08/20	2,984	3,010	2,965	2,977	-0.17%	99,500	-	+0.44%	-	-
08/19	2,985	3,000	2,955	2,982	-0.37%	79,700	-	+0.68%	-	-
08/18	3,005	3,010	2,961	2,993	+0.34%	57,300	-	+1.15%	-	-
08/17	2,999	2,999	2,979	2,983	-0.73%	51,400	-	+0.95%	-	-
08/14	2,935	3,015	2,926	3,005	+2.39%	94,600	-	+1.8%	-	-
08/13	2,958	2,967	2,926	2,935	-0.78%	85,500	-	-0.47%	-	-
08/12	2,968	2,979	2,925	2,958	+0.34%	116,600	-	+0.34%	-	-
08/10	2,907	2,972	2,845	2,948	+1.73%	237,200	-	+0.03%	-	-
08/07	2,870	2,904	2,860	2,898	+1.08%	60,500	-	-1.6%	-	-
08/06	2,850	2,873	2,845	2,867	+0.84%	59,100	-	-2.68%	-	-
08/05	2,857	2,865	2,828	2,843	-0.7%	56,000	-	-3.56%	-	-
08/04	2,919	2,920	2,850	2,863	-1.92%	85,500	-	-2.95%	-	-
08/03	2,977	2,988	2,896	2,919	-1.95%	73,000	-	-1.18%	-	-
07/31	3,015	3,045	2,971	2,977	-2.55%	78,600	-	+0.78%	-	-
07/30	3,060	3,065	3,015	3,055	-0.33%	66,600	-	+3.56%	-	-
07/29	3,050	3,090	3,030	3,065	+1.16%	79,800	-	+4.15%	-	-
07/28	3,015	3,050	2,993	3,030	+0.66%	59,400	-	+3.24%	-	-
07/27	2,982	3,015	2,981	3,010	+0.94%	72,700	-	+2.8%	-	-
07/24	2,988	2,988	2,948	2,982	+0.57%	93,600	-	+2.05%	-	-
07/23	2,940	2,975	2,932	2,965	+1.79%	52,300	-	+1.72%	-	-
07/22	2,965	2,965	2,913	2,913	-2.12%	88,300	-	+0.14%	-	-
07/21	2,976	3,030	2,976	2,976	-0.5%	72,700	-	+2.41%	-	-
07/17	2,971	3,005	2,963	2,991	+0.13%	70,500	-	+3.1%	-	-
07/16	2,979	2,997	2,970	2,987	+0.57%	65,200	-	+3.21%	-	-
07/15	2,957	2,970	2,937	2,970	+1.26%	55,500	-	+2.77%	-	-
07/14	2,928	2,965	2,912	2,933	+0.86%	41,700	-	+1.63%	-	-
07/13	2,910	2,935	2,907	2,908	+0.31%	68,300	-	+0.94%	-	-
07/10	2,915	2,917	2,890	2,899	-0.41%	52,000	-	+0.69%	-	-
07/09	2,920	2,941	2,910	2,911	-0.48%	42,500	-	+1.15%	-	-
07/08	2,919	2,954	2,915	2,925	+0.21%	52,500	-	+1.74%	-	-
07/07	2,926	2,946	2,910	2,919	+0.24%	44,000	-	+1.67%	-	-
07/06	2,935	2,949	2,912	2,912	-0.07%	48,900	-	+1.57%	-	-
07/03	2,928	2,952	2,914	2,914	-0.41%	69,400	-	+1.75%	-	-
07/02	2,928	2,952	2,916	2,926	+0.79%	41,700	-	+2.24%	-	-
07/01	2,920	2,922	2,892	2,903	-0.21%	47,900	-	+1.57%	-	-
06/30	2,950	2,951	2,909	2,909	-1.39%	62,300	-	+1.96%	-	-
06/29	2,948	2,960	2,925	2,950	+1.03%	52,300	-	+3.58%	-	-
06/26	2,896	2,920	2,896	2,920	+1.07%	55,300	-	+2.74%	-	-
06/25	2,878	2,912	2,873	2,889	+0.73%	55,300	-	+1.8%	-	-
06/24	2,860	2,874	2,849	2,868	+0.17%	42,600	-	+1.16%	-	-
06/23	2,878	2,878	2,842	2,863	+0.17%	82,600	-	+1.06%	-	-
06/22	2,838	2,863	2,822	2,858	+0.14%	41,400	-	+0.88%	-	-
06/19	2,816	2,854	2,808	2,854	+1.6%	41,000	-	+0.81%	-	-
06/18	2,821	2,834	2,797	2,809	-0.43%	63,700	-	-0.71%	-	-
06/17	2,845	2,860	2,821	2,821	-0.84%	40,500	-	-0.25%	-	-
06/16	2,850	2,851	2,828	2,845	0%	56,800	-	+0.67%	-	-
06/15	2,824	2,848	2,824	2,845	+0.99%	70,800	-	+0.74%	-	-
06/12	2,825	2,829	2,764	2,817	-2.02%	130,600	-	-0.28%	-	-
06/11	2,876	2,887	2,854	2,875	+0.31%	30,100	-	+1.66%	-	-
06/10	2,822	2,877	2,822	2,866	+1.6%	54,200	-	+1.31%	-	-
06/09	2,875	2,879	2,817	2,821	-1.19%	76,300	-	-0.32%	-	-
06/08	2,871	2,900	2,838	2,855	-0.56%	56,600	-	+0.78%	-	-
06/05	2,855	2,886	2,837	2,871	+1.38%	49,200	-	+1.23%	-	-
06/04	2,832	2,844	2,822	2,832	0%	37,500	-	-0.18%	-	-
06/03	2,812	2,832	2,798	2,832	+0.78%	55,300	-	-0.25%	-	-
06/02	2,850	2,850	2,787	2,810	-1.54%	88,800	-	-1.16%	-	-
06/01	2,961	2,961	2,840	2,854	-0.24%	142,300	-	+0.18%	-	-
05/29	2,828	2,861	2,820	2,861	+1.63%	125,800	-	+0.35%	-	-
05/28	2,793	2,830	2,782	2,815	+1.04%	57,800	-	-1.26%	-	-
05/27	2,791	2,796	2,762	2,786	-0.25%	53,200	-	-2.42%	-	-
05/26	2,803	2,818	2,793	2,793	-0.29%	74,600	-	-2.34%	-	-
05/25	2,812	2,816	2,785	2,801	-0.71%	59,300	-	-2.27%	-	-
05/22	2,826	2,829	2,800	2,821	+0.36%	46,700	-	-1.71%	-	-
05/21	2,812	2,833	2,810	2,811	-0.04%	42,800	-	-2.16%	-	-
05/20	2,820	2,840	2,782	2,812	-1.4%	67,200	-	-2.26%	-	-
05/19	2,820	2,860	2,819	2,852	+1.28%	83,900	-	-0.97%	-	-
05/18	2,810	2,830	2,795	2,816	+0.39%	70,300	-	-2.29%	-	-
05/15	2,772	2,817	2,766	2,805	+1.19%	96,600	-	-2.74%	-	-
05/14	2,771	2,783	2,752	2,772	+0.04%	86,600	-	-3.92%	-	-
05/13	2,804	2,813	2,750	2,771	-1.49%	164,900	-	-4.02%	-	-
05/12	2,876	2,900	2,759	2,813	-1.99%	154,300	-	-2.6%	-	-
05/11	2,885	2,902	2,868	2,870	-0.59%	101,000	-	-0.59%	-	-

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
2010年 3月期	634 2,535 7/24	469 1,875 11/25	120,800 30,200 8/7	-	-	194億8494万 3/31
2011年 3月期	500 2,000 4/12	339 1,357 3/15	112,000 28,000 4/22	195億6320万	132億7363万	158億706万 3/31
2012年 3月期	463 1,850 3/26	372 1,486 5/10	82,000 20,500 7/29	180億9596万	145億3545万	172億1561万 3/30
2013年 3月期	590 2,360 3/25 2,360 3/22	385 1,541 5/28	99,200 24,800 12/21	230億8457万	150億7344万	214億214万 3/29
2014年 3月期	939 3,755 1/23	530 2,120 4/2	266,800 66,700 10/23	373億2920万	207億3699万	332億745万 3/31
2015年 3月期	1,045 4,180 3/24	764 3,055 5/20	1,489,600 372,400 7/16	438億8665万	305億8360万	404億3329万 3/31
2016年 3月期	1,850 3,700 3/29	926 3,705 4/28	530,600 265,300 1/26	782億3946万	390億1365万	720億3597万 3/31
2017年 3月期	1,773 3,545 4/1	1,068 2,137 11/9 2,136 10/25	663,200 331,600 7/28	749億6186万	452億2319万	647億590万 3/31
2018年 3月期	3,370 6,740 10/27	1,535 3,070 4/3	954,200 477,100 1/29	1426億3188万	649億6734万	1141億1311万 3/30
2019年 3月期	3,580 7,160 3/8	2,545 5,090 5/1	719,000 359,500 5/1	1515億1992万	1077億1458万	1441億5226万 3/29
2020年 3月期	3,630 7,260 12/20	2,108 4,215 3/13	284,200 142,100 5/7	1536億3612万	891億9783万	1178億5461万 3/31
2021年 3月期	3,115 6,230 5/29	2,218 4,435 7/30	279,600 139,800 7/29	1318億3926万	938億5347万	1017億4810万 3/31
2022年 3月期	3,045 6,090 6/25	1,938 3,875 3/9	139,200 69,600 7/30	1288億7658万	820億275万	859億9532万 3/31
2023年 3月期	2,785 5,570 8/19	1,975 3,950 4/13	1,387,200 693,600 9/1	1178億7234万	835億8990万	941億2727万 3/31
2024年 3月期	2,860 1/19	2,228 4,455 4/6	1,145,000 572,500 8/29	1210億4664万	942億7671万	1039億2626万 3/29
2025年 3月期	2,818 5/2	2,234 8/5	446,700 9/26	1192億6903万	945億5181万	1014億536万 3/31
2026年 3月期	3,100 9/26	2,269 4/7	488,400 9/26	1312億440万	960億3315万	1100億7009万 3/31
最新	2,926 2026/10/2		95,400	1238億4002万

サカイ引越センター（9039）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