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
09/28	424	425	420	425	0%	39,800	-	+0.47%	-	-
09/25	424	427	423	425	0%	24,400	-	+0.71%	-	-
09/24	423	429	422	425	0%	35,600	-	+0.71%	-	-
09/18	428	428	425	425	-0.93%	36,400	-	+0.95%	-	-
09/17	425	429	425	429	+0.94%	31,900	-	+1.9%	-	-
09/16	426	430	422	425	-0.93%	32,100	-	+1.19%	-	-
09/15	425	433	425	429	+0.94%	53,400	-	+2.14%	-	-
09/14	417	428	417	425	+1.43%	42,300	-	+1.43%	-	-
09/11	423	425	419	419	-2.78%	69,000	-	0%	-	-
09/10	425	431	422	431	+1.65%	116,700	-	+2.86%	-	-
09/09	417	425	416	424	+0.95%	79,200	-	+1.44%	-	-
09/08	419	422	415	420	+0.24%	31,100	-	+0.48%	-	-
09/07	418	421	414	419	+0.72%	55,700	-	+0.24%	-	-
09/04	417	423	416	416	+0.24%	68,600	-	-0.24%	-	-
09/03	417	422	414	415	0%	43,700	-	-0.48%	-	-
09/02	418	422	415	415	-1.43%	64,900	-	-0.48%	-	-
09/01	423	426	421	421	-1.41%	26,500	-	+0.96%	-	-
08/31	422	429	422	427	+1.18%	92,600	-	+2.64%	-	-
08/28	419	423	415	422	+0.96%	91,000	-	+1.69%	-	-
08/27	420	421	416	418	-1.18%	89,700	-	+0.72%	-	-
08/26	430	431	420	423	+1.2%	133,700	-	+1.93%	-	-
08/25	420	425	416	418	-1.42%	37,800	-	+0.72%	-	-
08/24	427	428	421	424	-0.7%	40,500	-	+2.17%	-	-
08/21	423	430	418	427	+0.71%	160,400	-	+2.89%	-	-
08/20	415	424	408	424	+2.91%	160,700	-	+2.17%	-	-
08/19	415	415	407	412	-1.44%	40,900	-	-0.96%	-	-
08/18	415	418	411	418	+2.2%	42,200	-	+0.48%	-	-
08/17	422	422	408	409	-0.24%	150,200	-	-1.92%	-	-
08/14	409	421	408	410	0%	127,800	-	-1.91%	-	-
08/13	414	414	404	410	-0.97%	201,700	-	-2.15%	-	-
08/12	416	416	409	414	-0.48%	85,300	-	-1.43%	-	-
08/10	412	420	405	416	+0.24%	230,200	-	-0.95%	-	-
08/07	416	421	412	415	-1.19%	85,100	-	-1.43%	-	-
08/06	417	420	412	420	+0.24%	57,100	-	-0.24%	-	-
08/05	418	425	416	419	+1.7%	106,500	-	-0.48%	-	-
08/04	417	417	408	412	-0.72%	69,200	-	-2.14%	-	-
08/03	408	420	406	415	+1.72%	166,300	-	-1.43%	-	-
07/31	413	413	406	408	-0.73%	37,200	-	-3.09%	-	-
07/30	408	414	405	411	+0.24%	81,700	-	-2.38%	-	-
07/29	415	415	408	410	-0.49%	74,700	-	-2.61%	-	-
07/28	413	413	408	412	+0.49%	98,100	-	-2.14%	-	-
07/27	412	414	408	410	+0.49%	114,800	-	-2.61%	-	-
07/24	412	413	408	408	-1.69%	95,700	-	-3.32%	-	-
07/23	415	416	411	415	0%	45,100	-	-1.66%	-	-
07/22	418	420	411	415	-0.24%	103,200	-	-1.66%	-	-
07/21	426	427	415	416	-1.19%	92,200	-	-1.42%	-	-
07/17	425	431	417	421	-0.94%	178,300	-	-0.71%	-	-
07/16	434	439	425	425	-2.3%	110,900	-	+0.47%	-	-
07/15	433	436	428	435	+0.69%	76,100	-	+3.08%	-	-
07/14	431	433	427	432	-0.23%	79,900	-	+2.61%	-	-
07/13	433	436	423	433	-0.46%	98,900	-	+3.34%	-	-
07/10	436	442	431	435	-0.46%	125,300	-	+4.07%	-	-
07/09	427	437	423	437	+1.39%	120,800	-	+4.8%	-	-
07/08	429	435	428	431	0%	90,800	-	+3.61%	-	-
07/07	423	432	421	431	+1.89%	78,900	-	+4.11%	-	-
07/06	427	429	420	423	-1.4%	114,700	-	+2.42%	-	-
07/03	418	429	418	429	+2.88%	74,800	-	+3.87%	-	-
07/02	418	425	417	417	-0.24%	91,200	-	+1.21%	-	-
07/01	423	423	412	418	-0.71%	106,600	-	+1.21%	-	-
06/30	420	423	414	421	+0.96%	61,000	-	+2.18%	-	-
06/29	410	426	410	417	+1.71%	132,900	-	+1.71%	-	-
06/26	420	420	406	410	-2.15%	128,000	-	+0.49%	-	-
06/25	415	429	415	419	+0.72%	215,500	-	+3.46%	-	-
06/24	409	419	406	416	+1.71%	174,300	-	+3.48%	-	-
06/23	412	420	407	409	-0.73%	156,300	-	+2.51%	-	-
06/22	412	419	403	412	-1.2%	122,000	-	+4.3%	-	-
06/19	410	422	405	417	+0.97%	160,200	-	+6.38%	-	-
06/18	418	420	403	413	-0.72%	212,500	-	+6.17%	-	-
06/17	430	431	415	416	-3.03%	180,200	-	+8.05%	-	-
06/16	445	445	421	429	-3.6%	305,900	-	+12.3%	-	-
06/15	407	448	405	445	+10.97%	617,400	-	+17.72%	-	-
06/12	402	405	395	401	+0.25%	112,500	-	+7.51%	-	-
06/11	403	412	399	400	-0.74%	171,400	-	+8.4%	-	-
06/10	413	413	402	403	-0.49%	203,500	-	+9.81%	-	-
06/09	402	422	402	405	+0.75%	299,900	-	+11.26%	-	-
06/08	400	411	398	402	-0.99%	242,000	-	+11.67%	-	-
06/05	404	411	402	406	+0.74%	148,200	-	+13.41%	-	-
06/04	398	407	390	403	+1.51%	165,700	-	+13.52%	-	-
06/03	399	400	389	397	-2.22%	196,200	-	+12.78%	-	-
06/02	411	413	393	406	-2.17%	410,100	-	+16%	-	-
06/01	420	433	415	415	+0.48%	428,500	-	+19.6%	-	-
05/29	418	421	409	413	-1.9%	376,500	-	+20.06%	-	-
05/28	413	431	413	421	+3.69%	813,200	-	+23.1%	-	-
05/27	405	419	397	406	+8.27%	1,194,400	-	+19.76%	-	-
05/26	362	379	351	375	+2.74%	475,800	-	+11.28%	-	-
05/25	345	365	345	365	+6.41%	526,500	-	+8.96%	-	-
05/22	339	344	336	343	+1.48%	168,300	-	+2.39%	-	-
05/21	326	338	326	338	+3.36%	138,700	-	+1.2%	-	-
05/20	327	330	321	327	-0.3%	222,500	-	-2.39%	-	-
05/19	334	339	326	328	-2.38%	160,800	-	-2.38%	-	-
05/18	350	350	335	336	+3.07%	483,900	-	-0.3%	-	-
05/15	327	327	322	326	-0.31%	199,900	-	-3.55%	-	-
05/14	321	329	321	327	+0.62%	177,300	-	-3.54%	-	-
05/13	325	327	323	325	0%	208,600	-	-4.69%	-	-
05/12	327	328	321	325	+1.25%	195,200	-	-5.25%	-	-
05/11	322	326	318	321	-0.31%	195,300	-	-6.96%	-	-
05/08	330	330	321	322	-2.72%	177,600	-	-7.47%	-	-
05/07	333	337	327	331	+0.61%	280,600	-	-5.43%	-	-
05/01	330	332	321	329	+1.23%	271,700	-	-6.8%	-	-
04/30	331	331	321	325	-1.22%	123,800	-	-8.45%	-	-

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
2013年 3月期	30 744 4/12	13 324 2/18	124,157,500 4,966,300 1/31	520億686万	226億4815万	-
2014年 3月期	19 460 1/16 465 1/10	11 269 3/24 265 3/20	126,590,000 5,063,600 11/18	419億9947万	245億6142万	272億8919万 3/31
2023年 3月期	1,545 12/19	1,135 3/16	19,136,900 12/14	932億892万	684億7386万	716億7132万 3/31
2024年 3月期	1,331 5/18	902 10/24	4,395,700 4/26	802億9843万	544億1711万	597億1572万 3/29
2025年 3月期	1,025 4/1	515 3/31	2,521,800 1/6	618億3763万	310億6964万	311億3527万 3/31
2026年 3月期	541 5/20	355 12/22	1,914,900 11/14	326億3820万	214億1693万	226億7925万 3/31
最新	425 2026/9/28		39,800	256億3999万

スカイマーク（9204）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート