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
11/11	215	219	214	218	+0.93%	7,300	-	-2.24%	-	-
11/10	214	216	209	216	+1.89%	11,700	-	-3.14%	-	-
11/09	215	215	212	212	-2.3%	9,000	-	-4.93%	-	-
11/06	217	217	210	217	-2.25%	39,700	-	-3.13%	-	-
11/05	221	222	218	222	0%	11,100	-	-0.89%	-	-
11/04	222	222	220	222	0%	10,200	-	-0.89%	-	-
11/02	221	222	220	222	+0.45%	6,600	-	-1.33%	-	-
10/30	223	223	219	221	-1.78%	11,500	-	-1.78%	-	-
10/29	222	225	221	225	+0.9%	15,400	-	0%	-	-
10/28	222	224	222	223	+0.45%	14,800	-	-1.33%	-	-
10/27	223	224	218	222	-1.33%	30,700	-	-1.77%	-	-
10/26	225	225	221	225	+1.35%	14,600	-	-0.44%	-	-
10/23	220	222	220	222	-0.45%	15,800	-	-1.77%	-	-
10/22	224	224	222	223	-0.45%	5,100	-	-1.76%	-	-
10/21	225	225	222	224	0%	5,400	-	-1.32%	-	-
10/20	224	224	223	224	0%	700	-	-1.32%	-	-
10/19	227	227	221	224	-1.32%	8,100	-	-1.32%	-	-
10/16	224	227	222	227	+1.34%	6,800	-	0%	-	-
10/15	222	224	221	224	+0.9%	13,100	-	-1.75%	-	-
10/14	226	226	220	222	-1.77%	13,800	-	-2.63%	-	-
10/13	226	226	222	226	0%	8,500	-	-0.88%	-	-
10/09	224	226	224	226	+0.44%	3,100	-	-0.88%	-	-
10/08	225	225	223	225	-0.44%	3,800	-	-1.32%	-	-
10/07	225	226	224	226	+0.44%	7,100	-	-1.31%	-	-
10/06	223	226	221	225	+0.45%	24,500	-	-1.75%	-	-
10/05	225	226	223	224	-0.88%	13,700	-	-2.18%	-	-
10/02	226	227	224	226	+0.89%	19,100	-	-1.31%	-	-
10/01	228	228	223	224	-1.75%	20,200	-	-2.18%	-	-
09/30	230	231	228	228	0%	11,000	-	-0.87%	-	-
09/29	230	230	228	228	-0.87%	19,400	-	-0.87%	-	-
09/28	228	231	227	230	+0.88%	14,400	-	0%	-	-
09/25	232	232	227	228	-1.3%	18,800	-	-0.87%	-	-
09/24	230	231	228	231	-0.43%	4,600	-	+0.43%	-	-
09/18	231	232	229	232	+0.87%	5,300	-	+0.87%	-	-
09/17	229	231	228	230	+0.44%	4,800	-	0%	-	-
09/16	228	230	227	229	-0.43%	6,600	-	-0.43%	-	-
09/15	229	231	228	230	+0.44%	4,600	-	0%	-	-
09/14	227	229	227	229	+0.44%	2,000	-	-0.43%	-	-
09/11	230	230	227	228	-0.87%	3,700	-	-0.87%	-	-
09/10	229	230	228	230	0%	2,100	-	0%	-	-
09/09	228	230	228	230	+0.44%	4,900	-	0%	-	-
09/08	229	231	225	229	-0.43%	13,100	-	-0.43%	-	-
09/07	229	230	229	230	+0.44%	3,100	-	0%	-	-
09/04	226	229	226	229	+0.88%	7,100	-	-0.43%	-	-
09/03	231	231	227	227	-1.73%	10,100	-	-1.3%	-	-
09/02	234	234	228	231	+0.43%	21,400	-	+0.43%	-	-
09/01	230	231	230	230	0%	5,700	-	0%	-	-
08/31	231	231	229	230	+0.44%	49,800	-	0%	-	-
08/28	229	232	228	229	-0.43%	5,900	-	-0.43%	-	-
08/27	231	231	225	230	-0.43%	374,700	-	0%	-	-
08/26	231	231	229	231	0%	9,400	-	+0.43%	-	-
08/25	233	233	229	231	+0.43%	12,100	-	+0.43%	-	-
08/24	232	232	229	230	-0.43%	14,900	-	0%	-	-
08/21	231	233	229	231	-0.43%	6,800	-	0%	-	-
08/20	230	233	229	232	+0.87%	11,800	-	+0.43%	-	-
08/19	228	232	227	230	+0.44%	5,600	-	-0.43%	-	-
08/18	230	232	227	229	-0.87%	8,300	-	-0.87%	-	-
08/17	232	233	229	231	+0.43%	7,700	-	0%	-	-
08/14	231	232	229	230	0%	6,400	-	-0.86%	-	-
08/13	230	230	228	230	0%	2,600	-	-0.86%	-	-
08/12	230	230	225	230	+0.44%	10,900	-	-0.86%	-	-
08/10	228	230	228	229	+0.44%	1,200	-	-1.29%	-	-
08/07	228	229	228	228	-0.44%	1,100	-	-1.72%	-	-
08/06	229	229	228	229	0%	3,800	-	-1.72%	-	-
08/05	230	231	228	229	0%	4,300	-	-1.72%	-	-
08/04	230	230	228	229	0%	1,100	-	-1.72%	-	-
08/03	228	230	226	229	+0.44%	3,800	-	-1.72%	-	-
07/31	230	230	228	228	-0.44%	1,600	-	-2.15%	-	-
07/30	229	230	227	229	+0.44%	3,400	-	-2.14%	-	-
07/29	232	232	227	228	-1.72%	19,000	-	-2.56%	-	-
07/28	237	239	231	232	-1.69%	9,700	-	-0.85%	-	-
07/27	239	239	233	236	+1.29%	10,600	-	+0.43%	-	-
07/24	234	234	233	233	-0.43%	1,100	-	-0.85%	-	-
07/23	232	234	232	234	+1.3%	1,900	-	-0.85%	-	-
07/22	232	234	229	231	-0.43%	12,300	-	-2.12%	-	-
07/21	233	233	232	232	-0.43%	1,500	-	-1.69%	-	-
07/17	232	233	229	233	-0.43%	6,100	-	-1.27%	-	-
07/16	232	234	228	234	-0.85%	10,100	-	-0.85%	-	-
07/15	237	237	234	236	-0.42%	2,100	-	-0.42%	-	-
07/14	235	237	233	237	+1.28%	2,000	-	+0.42%	-	-
07/13	233	234	231	234	0%	10,500	-	-0.85%	-	-
07/10	234	234	232	234	0%	700	-	-0.85%	-	-
07/09	233	235	233	234	0%	1,600	-	-0.85%	-	-
07/08	235	235	233	234	0%	6,200	-	-0.85%	-	-
07/07	234	235	232	234	-0.43%	8,100	-	-0.85%	-	-
07/06	235	235	231	235	-0.42%	8,700	-	-0.84%	-	-
07/03	237	237	236	236	-0.84%	1,100	-	-0.42%	-	-
07/02	236	238	235	238	+0.42%	4,600	-	+0.42%	-	-
07/01	233	237	233	237	+0.85%	2,400	-	0%	-	-
06/30	231	235	231	235	+1.73%	3,000	-	-0.84%	-	-
06/29	232	233	231	231	0%	5,100	-	-2.53%	-	-
06/26	235	236	231	231	-2.12%	9,700	-	-2.94%	-	-
06/25	245	245	236	236	+0.43%	13,500	-	-0.84%	-	-
06/24	239	239	233	235	-1.26%	5,900	-	-1.26%	-	-
06/23	241	241	238	238	-1.24%	1,500	-	-0.42%	-	-
06/22	242	242	236	241	-0.82%	15,300	-	+0.84%	-	-
06/19	245	245	240	243	-1.22%	2,200	-	+1.67%	-	-
06/18	235	248	234	246	+4.68%	283,000	-	+2.5%	-	-
06/17	240	240	234	235	-0.84%	6,800	-	-2.08%	-	-
06/16	241	241	233	237	-1.25%	3,500	-	-1.66%	-	-

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
2024年 6月期	1,658 7/5	287 5/17 5/16	9,764,800 7/5	415億3290万	73億1253万	79億2403万 6/28
2025年 6月期	458 3/4 2/21	220 8/5	1,767,300 2/18	116億7176万	56億542万	91億8778万 6/30
2026年 6月期	415 8/19	223 5/18	632,300 8/15	106億5064万	-	60億4814万 6/30
最新	218 2026/11/11		7,300	56億1062万

ブリーチ（9162）の時価総額の推移

2026/06/16～2026/11/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート