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
08/25	972	972	972	972	-0.31%	100	21億700万	-0.1%	18.13	1.62
08/24	970	975	970	975	-0.2%	300	21億1350万	+0.21%	18.19	1.62
08/21	977	977	977	977	0%	200	21億1784万	+0.51%	18.22	1.63
08/20	972	977	969	977	+2.09%	500	21億1784万	+0.62%	18.22	1.63
08/19	961	973	957	957	-0.42%	800	20億7448万	-1.34%	17.85	1.59
08/18	984	984	955	961	-2.34%	5,500	20億8315万	-0.93%	17.92	1.6
08/17	981	985	975	984	+0.31%	2,000	21億3301万	+1.34%	18.35	1.64
08/14	985	987	981	981	-0.41%	1,300	21億2651万	+1.13%	18.3	1.63
08/13	969	985	969	985	+1.65%	3,400	21億3518万	+1.65%	18.37	1.64
08/12	964	988	964	969	-1.82%	4,800	21億50万	+0.1%	18.07	1.61
08/10	970	987	970	987	+2.81%	700	21億3951万	+1.86%	18.41	1.64
08/07	960	960	960	960	-1.03%	100	20億8099万	-0.93%	17.91	1.6
08/06	970	970	970	970	-0.1%	100	21億266万	+0.1%	18.09	1.61
08/05	968	999	968	971	+0.31%	4,800	21億483万	+0.21%	18.11	1.62
08/03	968	968	968	968	0%	200	20億9833万	0%	18.05	1.61
07/31	968	968	968	968	-0.82%	200	20億9833万	0%	18.05	1.61
07/28	991	998	968	976	0%	1,200	21億1567万	+0.83%	18.2	1.62
07/27	948	976	948	976	+1.46%	200	21億1567万	+0.83%	18.2	1.62
07/22	949	962	949	962	-1.54%	900	20億8532万	-0.62%	17.94	1.6
07/21	965	977	948	977	-0.31%	800	21億1784万	+0.83%	18.22	1.63
07/17	992	992	961	980	+0.31%	1,200	21億2434万	+1.14%	18.28	1.63
07/15	962	977	962	977	+0.93%	300	21億1784万	+0.72%	18.22	1.63
07/14	980	980	968	968	-0.92%	500	20億9833万	-0.21%	18.05	1.61
07/13	960	977	960	977	+0.21%	700	21億1784万	+0.51%	18.22	1.63
07/08	975	975	975	975	+0.1%	200	21億1350万	+0.31%	18.19	1.62
07/07	947	974	947	974	+2.85%	200	21億1133万	+0.1%	18.17	1.62
07/06	955	960	947	947	-0.84%	300	20億5281万	-2.77%	17.66	1.58
07/03	950	955	941	955	+0.53%	2,300	20億7015万	-2.15%	17.81	1.59
07/02	943	963	943	950	-0.84%	1,200	20億5931万	-2.86%	17.72	1.58
06/30	958	958	958	958	-1.54%	100	20億7665万	-2.24%	17.87	1.58
06/29	973	973	959	973	+1.57%	1,100	21億917万	-0.82%	18.15	1.61
06/26	958	958	958	958	-0.21%	100	20億7665万	-2.54%	17.87	1.58
06/25	960	960	960	960	0%	100	20億8099万	-2.44%	17.91	1.59
06/22	968	983	960	960	-3.81%	2,000	20億8099万	-2.93%	17.91	1.59
06/18	998	998	998	998	0%	100	21億6336万	+0.4%	18.61	1.65
06/17	957	998	956	998	+4.18%	1,700	21億6336万	-0.1%	18.61	1.65
06/15	958	988	943	958	0%	1,600	20億7665万	-4.39%	17.87	1.58
06/12	944	972	943	958	-0.1%	4,000	20億7665万	-4.87%	17.87	1.58
06/11	943	974	942	959	+1.05%	4,200	20億7882万	-5.33%	17.89	1.59
06/10	963	963	949	949	-2.06%	200	20億5714万	-6.78%	17.7	1.57
06/09	980	980	969	969	-1.52%	1,200	21億50万	-5.37%	18.07	1.6
06/08	980	984	980	984	+0.82%	500	21億3301万	-4.37%	18.35	1.63
06/05	998	998	976	976	-1.31%	300	21億1567万	-5.61%	18.2	1.61
06/04	970	990	970	989	+0.51%	700	21億4385万	-4.81%	18.45	1.64
06/03	984	984	984	984	-1.4%	100	21億3301万	-5.84%	18.35	1.63
06/02	983	998	981	998	+1.53%	500	21億6336万	-5.04%	18.61	1.65
06/01	983	983	983	983	-1.5%	100	21億3084万	-7%	18.33	1.63
05/29	980	998	979	998	+0.6%	2,500	21億6336万	-6.11%	18.61	1.65
05/28	999	999	980	992	-0.6%	3,100	21億5035万	-7.03%	18.5	1.64
05/27	999	999	985	998	-0.1%	2,200	21億6336万	-6.9%	18.61	1.65
05/26	987	999	987	999	+0.81%	800	21億6553万	-7.16%	18.63	1.65
05/25	997	1,000	991	991	-0.7%	1,800	21億4819万	-8.24%	18.48	1.64
05/22	996	998	990	998	-0.6%	500	21億6336万	-7.93%	18.61	1.65
05/21	1,007	1,007	992	1,004	+0.5%	1,000	21億7637万	-7.64%	18.73	1.66
05/20	1,007	1,007	991	999	-0.89%	500	21億6553万	-8.35%	18.63	1.65
05/19	1,012	1,012	1,000	1,008	+1.1%	1,000	21億8504万	-7.86%	18.8	1.67
05/18	991	1,039	991	997	-7.77%	6,200	21億6119万	-9.2%	18.6	1.65
05/15	1,097	1,097	1,081	1,081	-0.92%	3,200	23億4328万	-1.91%	20.16	1.79
05/14	1,091	1,091	1,091	1,091	-1.18%	100	23億6496万	-1.09%	20.35	1.8
05/13	1,104	1,104	1,104	1,104	+1.56%	200	23億9314万	+0.09%	20.59	1.83
05/12	1,087	1,087	1,087	1,087	0%	200	23億5628万	-1.54%	20.27	1.8
05/11	1,090	1,100	1,087	1,087	-1.18%	700	23億5628万	-1.72%	20.27	1.8
05/08	1,088	1,100	1,088	1,100	+1.1%	200	23億8447万	-0.63%	20.52	1.82
05/07	1,098	1,113	1,088	1,088	-0.91%	3,400	23億5845万	-1.89%	20.29	1.8
05/01	1,097	1,098	1,097	1,098	+0.09%	300	23億8013万	-1.08%	20.48	1.82
04/30	1,100	1,109	1,097	1,097	-0.63%	1,100	23億7796万	-1.17%	20.46	1.81
04/28	1,093	1,134	1,093	1,104	+1.01%	12,800	23億9314万	-0.54%	20.59	1.83
04/27	1,115	1,115	1,093	1,093	-3.79%	2,500	23億6929万	-1.8%	20.39	1.81
04/24	1,136	1,136	1,136	1,136	0%	100	24億6250万	+1.88%	21.19	1.88
04/23	1,120	1,136	1,116	1,136	-2.57%	500	24億6250万	+1.7%	21.19	1.88
04/21	1,113	1,170	1,111	1,166	+4.95%	2,800	25億2753万	+4.2%	21.75	1.93
04/20	1,111	1,111	1,111	1,111	+0.09%	100	24億831万	-0.98%	20.72	1.84
04/17	1,110	1,110	1,110	1,110	0%	100	24億614万	-1.33%	20.7	1.84
04/15	1,110	1,110	1,110	1,110	0%	300	24億614万	-1.68%	20.7	1.84
04/14	1,105	1,110	1,105	1,110	+2.3%	300	24億614万	-1.94%	20.7	1.84
04/09	1,085	1,085	1,085	1,085	-0.37%	100	23億5195万	-4.32%	20.24	1.79
04/08	1,089	1,089	1,089	1,089	+0.65%	100	23億6062万	-4.22%	20.31	1.8
04/07	1,082	1,082	1,082	1,082	+0.28%	300	23億4545万	-4.92%	20.18	1.79
04/06	1,080	1,080	1,079	1,079	-2.79%	300	23億3894万	-5.18%	20.13	1.78
04/02	1,120	1,120	1,080	1,110	+1.83%	500	24億614万	-2.46%	20.7	1.84
04/01	1,090	1,090	1,090	1,090	-0.91%	100	23億6279万	-4.22%	20.33	1.8
03/30	1,072	1,100	1,072	1,100	-0.18%	200	23億8447万	-3.34%	20.52	1.81
03/27	1,130	1,130	1,100	1,102	+0.18%	1,100	23億8880万	-3.16%	20.55	1.82
03/26	1,110	1,110	1,100	1,100	-3.17%	400	23億8447万	-3.42%	20.52	1.81
03/25	1,155	1,155	1,136	1,136	+0.98%	300	24億6250万	-0.18%	21.19	1.87
03/24	1,095	1,125	1,092	1,125	0%	1,100	24億3866万	-1.06%	20.98	1.85
03/23	1,095	1,125	1,095	1,125	-1.06%	500	24億3866万	-0.88%	20.98	1.85
03/18	1,137	1,137	1,137	1,137	+0.89%	600	24億6467万	+0.26%	21.21	1.87
03/17	1,125	1,127	1,125	1,127	+2.92%	200	24億4299万	-0.44%	21.02	1.86
03/12	1,095	1,095	1,095	1,095	-0.18%	100	23億7363万	-3.1%	20.42	1.81
03/09	1,113	1,157	1,091	1,097	-6.48%	700	23億7796万	-2.92%	20.46	1.81
03/05	1,173	1,173	1,173	1,173	+2.62%	100	25億4271万	+3.81%	21.88	1.93
03/04	1,089	1,153	1,084	1,143	-3.05%	1,100	24億7768万	+1.42%	21.32	1.88
03/03	1,179	1,179	1,149	1,179	-2.08%	1,500	25億5571万	+4.89%	21.99	1.94
03/02	1,214	1,228	1,204	1,204	-1.95%	400	26億991万	+7.4%	22.46	1.98
02/27	1,216	1,228	1,216	1,228	+3.11%	1,700	26億6193万	+10.04%	22.9	2.02
02/26	1,210	1,220	1,191	1,191	-0.75%	5,800	25億8173万	+7.1%	22.21	1.96
02/25	1,172	1,200	1,172	1,200	+1.61%	300	26億124万	+8.21%	22.38	1.98
02/24	1,185	1,219	1,165	1,181	+1.64%	3,200	25億6005万	+6.68%	22.03	1.95
02/20	1,162	1,162	1,162	1,162	-1.02%	100	25億1886万	+5.16%	21.67	1.92

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 9月期	6,800 7/4 6/30	2,400 9/13	1,862,100 7/4	138億1352万	48億8616万	57億6779万 9/29
2024年 9月期	2,886 10/2	1,150 8/6	124,000 3/5	58億7820万	23億7371万	27億1896万 9/30
2025年 9月期	1,480 9/8	854 4/9	140,000 6/4	30億5620万	17億6351万	27億102万 9/30
最新	972 2026/8/25		100	21億2012万

ブリッジコンサルティンググループ（9225）の時価総額の推移

2026/02/20～2026/08/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート