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
09/29	1,279	1,294	1,272	1,290	+1.42%	2,700	-	+0.23%	-	-
09/28	1,271	1,282	1,271	1,272	+0.16%	900	-	-0.93%	-	-
09/25	1,263	1,288	1,262	1,270	-1.78%	8,500	-	-1.01%	-	-
09/24	1,259	1,293	1,259	1,293	+2.7%	4,500	-	+0.86%	-	-
09/18	1,255	1,259	1,255	1,259	+0.48%	900	-	-1.56%	-	-
09/17	1,253	1,261	1,251	1,253	-0.56%	5,300	-	-1.96%	-	-
09/16	1,300	1,305	1,227	1,260	-3%	11,400	-	-1.33%	-	-
09/15	1,292	1,299	1,279	1,299	+0.54%	5,700	-	+1.88%	-	-
09/14	1,311	1,318	1,292	1,292	-2.42%	2,100	-	+1.49%	-	-
09/11	1,334	1,349	1,299	1,324	+1.07%	6,500	-	+4.17%	-	-
09/10	1,364	1,364	1,308	1,310	-4.03%	6,700	-	+3.31%	-	-
09/09	1,369	1,370	1,337	1,365	+1.71%	5,200	-	+7.99%	-	-
09/08	1,300	1,361	1,300	1,342	+3.71%	8,900	-	+6.59%	-	-
09/07	1,314	1,316	1,293	1,294	-0.46%	500	-	+3.19%	-	-
09/04	1,291	1,300	1,291	1,300	0%	200	-	+3.92%	-	-
09/03	1,302	1,302	1,287	1,300	+0.39%	900	-	+4.08%	-	-
09/02	1,283	1,302	1,283	1,295	-0.46%	1,000	-	+3.85%	-	-
09/01	1,279	1,325	1,279	1,301	+2.68%	3,100	-	+4.58%	-	-
08/31	1,267	1,284	1,267	1,267	-1.48%	1,600	-	+2.1%	-	-
08/28	1,254	1,286	1,254	1,286	+1.5%	600	-	+3.79%	-	-
08/27	1,270	1,287	1,267	1,267	-0.31%	1,100	-	+2.43%	-	-
08/26	1,253	1,271	1,253	1,271	+1.44%	700	-	+2.91%	-	-
08/25	1,250	1,253	1,245	1,253	-0.4%	600	-	+1.62%	-	-
08/24	1,245	1,258	1,245	1,258	+1.13%	1,500	-	+2.11%	-	-
08/21	1,235	1,244	1,235	1,244	+0.97%	400	-	+1.14%	-	-
08/20	1,236	1,238	1,232	1,232	+0.24%	500	-	+0.24%	-	-
08/19	1,245	1,245	1,229	1,229	-1.29%	800	-	+0.08%	-	-
08/18	1,245	1,245	1,245	1,245	+1.22%	200	-	+1.38%	-	-
08/17	1,226	1,230	1,226	1,230	+0.16%	300	-	+0.24%	-	-
08/14	1,225	1,230	1,225	1,228	-0.16%	6,800	-	+0.08%	-	-
08/13	1,224	1,230	1,216	1,230	+0.49%	9,300	-	+0.24%	-	-
08/12	1,246	1,246	1,216	1,224	-1.69%	2,700	-	-0.16%	-	-
08/10	1,243	1,245	1,216	1,245	+0.89%	2,000	-	+1.55%	-	-
08/07	1,220	1,243	1,211	1,234	-0.96%	1,300	-	+0.82%	-	-
08/06	1,218	1,246	1,200	1,246	+2.3%	1,400	-	+1.88%	-	-
08/05	1,230	1,232	1,218	1,218	-0.81%	1,600	-	-0.25%	-	-
08/04	1,228	1,231	1,228	1,228	+0.33%	500	-	+0.66%	-	-
08/03	1,224	1,224	1,224	1,224	0%	200	-	+0.49%	-	-
07/31	1,247	1,247	1,224	1,224	-2.24%	2,300	-	+0.58%	-	-
07/30	1,238	1,252	1,238	1,252	+1.13%	3,100	-	+2.96%	-	-
07/29	1,222	1,238	1,222	1,238	+1.31%	1,600	-	+1.98%	-	-
07/28	1,222	1,222	1,222	1,222	+0.16%	500	-	+0.74%	-	-
07/27	1,225	1,228	1,220	1,220	-0.65%	2,700	-	+0.58%	-	-
07/24	1,225	1,228	1,225	1,228	+0.33%	200	-	+1.24%	-	-
07/23	1,222	1,224	1,222	1,224	+0.16%	200	-	+0.99%	-	-
07/22	1,226	1,228	1,222	1,222	+0.49%	1,400	-	+0.99%	-	-
07/21	1,229	1,229	1,204	1,216	-1.06%	1,800	-	+0.58%	-	-
07/17	1,228	1,229	1,218	1,229	0%	2,800	-	+1.74%	-	-
07/16	1,226	1,229	1,211	1,229	+1.24%	2,100	-	+1.82%	-	-
07/15	1,214	1,214	1,214	1,214	+0.25%	100	-	+0.66%	-	-
07/13	1,228	1,228	1,200	1,211	-1.38%	800	-	+0.33%	-	-
07/09	1,222	1,228	1,222	1,228	+0.49%	300	-	+1.74%	-	-
07/08	1,222	1,222	1,222	1,222	-0.24%	100	-	+1.33%	-	-
07/07	1,215	1,225	1,215	1,225	+0.08%	400	-	+1.49%	-	-
07/06	1,210	1,224	1,210	1,224	+1.24%	700	-	+1.32%	-	-
07/02	1,210	1,210	1,207	1,209	-0.08%	500	-	0%	-	-
07/01	1,208	1,210	1,200	1,210	+0.17%	1,400	-	0%	-	-
06/30	1,210	1,210	1,201	1,208	-0.08%	2,000	-	-0.33%	-	-
06/29	1,200	1,209	1,200	1,209	+2.03%	1,600	-	-0.33%	-	-
06/26	1,190	1,195	1,185	1,185	-0.42%	3,000	-	-2.47%	-	-
06/25	1,188	1,202	1,188	1,190	0%	1,200	-	-2.22%	-	-
06/24	1,192	1,192	1,190	1,190	-0.25%	1,100	-	-2.46%	-	-
06/23	1,196	1,196	1,193	1,193	-0.25%	900	-	-2.37%	-	-
06/22	1,195	1,196	1,195	1,196	-0.58%	800	-	-2.21%	-	-
06/19	1,210	1,210	1,196	1,203	-1.39%	1,100	-	-1.8%	-	-
06/18	1,220	1,220	1,220	1,220	-0.25%	600	-	-0.65%	-	-
06/16	1,223	1,223	1,223	1,223	0%	100	-	-0.49%	-	-
06/15	1,196	1,223	1,192	1,223	+2.26%	2,600	-	-0.65%	-	-
06/12	1,186	1,197	1,186	1,196	+1.1%	1,700	-	-3.08%	-	-
06/11	1,182	1,183	1,181	1,183	0%	500	-	-4.29%	-	-
06/10	1,188	1,191	1,183	1,183	-0.67%	2,300	-	-4.6%	-	-
06/09	1,201	1,206	1,191	1,191	-0.92%	3,000	-	-4.18%	-	-
06/08	1,213	1,213	1,201	1,202	-1.48%	3,100	-	-3.53%	-	-
06/05	1,218	1,220	1,216	1,220	-0.08%	1,700	-	-2.4%	-	-
06/04	1,220	1,221	1,220	1,221	+0.41%	1,200	-	-2.48%	-	-
06/03	1,220	1,220	1,216	1,216	-0.33%	900	-	-3.11%	-	-
06/02	1,233	1,233	1,218	1,220	-1.29%	300	-	-2.94%	-	-
06/01	1,245	1,245	1,212	1,236	-1.12%	4,400	-	-1.83%	-	-
05/29	1,235	1,250	1,229	1,250	+0.81%	1,800	-	-0.79%	-	-
05/28	1,213	1,241	1,213	1,240	+0.08%	1,500	-	-1.59%	-	-
05/27	1,255	1,255	1,239	1,239	-1.27%	600	-	-1.59%	-	-
05/26	1,248	1,255	1,248	1,255	+1.21%	2,900	-	-0.16%	-	-
05/25	1,251	1,255	1,239	1,240	-0.88%	2,400	-	-1.27%	-	-
05/22	1,253	1,261	1,250	1,251	-0.16%	1,100	-	-0.4%	-	-
05/21	1,265	1,270	1,253	1,253	-0.24%	4,300	-	-0.08%	-	-
05/20	1,263	1,263	1,241	1,256	+1.87%	3,000	-	+0.32%	-	-
05/19	1,237	1,237	1,233	1,233	-0.16%	500	-	-1.36%	-	-
05/18	1,235	1,237	1,224	1,235	-0.08%	4,500	-	-1.04%	-	-
05/15	1,279	1,279	1,220	1,236	-2.68%	7,100	-	-0.88%	-	-
05/14	1,276	1,276	1,270	1,270	+0.71%	1,000	-	+2.01%	-	-
05/13	1,277	1,277	1,261	1,261	-1.1%	500	-	+1.53%	-	-
05/12	1,276	1,276	1,261	1,275	-0.08%	3,600	-	+2.91%	-	-
05/11	1,267	1,276	1,267	1,276	+0.71%	2,800	-	+3.32%	-	-
05/08	1,290	1,290	1,267	1,267	-0.78%	1,600	-	+2.67%	-	-
05/07	1,269	1,279	1,267	1,277	+1.35%	2,500	-	+3.65%	-	-
05/01	1,270	1,280	1,260	1,260	-0.79%	3,900	-	+2.61%	-	-
04/30	1,284	1,284	1,266	1,270	-1.24%	6,000	-	+3.59%	-	-
04/28	1,282	1,292	1,267	1,286	+0.31%	8,700	-	+5.15%	-	-
04/27	1,280	1,290	1,275	1,282	+0.08%	6,500	-	+5.17%	-	-
04/24	1,279	1,281	1,272	1,281	+1.1%	5,200	-	+5.43%	-	-

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
2023年 3月期	1,961 4/7	1,076 5/19	5,477,800 4/7	50億55万	28億7937万	31億2289万 3/31
2024年 3月期	1,188 1/4 5/15	1,000 5/30	58,300 8/14	31億7908万	26億7600万	30億2923万 3/29
2025年 3月期	1,132 4/1	830 8/5	70,700 5/16	30億2923万	22億2108万	24億3045万 3/31
2026年 3月期	1,324 10/6	893 4/9 4/8	107,700 4/23	32億6723万	23億8966万	28億6068万 3/31
最新	1,290 2026/9/29		2,700	31億4334万

エフビー介護サービス（9220）の時価総額の推移

2026/04/24～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート