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
10/08	852	852	831	831	-2.58%	2,500	-	-6.84%	-	-
10/07	844	859	823	853	+0.59%	7,400	-	-5.01%	-	-
10/06	821	848	815	848	+3.67%	16,600	-	-5.99%	-	-
10/05	814	819	806	818	+1.87%	5,300	-	-9.81%	-	-
10/02	818	821	803	803	-0.62%	4,600	-	-11.95%	-	-
10/01	829	830	808	808	-2.53%	7,100	-	-12.08%	-	-
09/30	823	838	819	829	+1.84%	6,300	-	-10.38%	-	-
09/29	808	817	807	814	-0.12%	5,300	-	-12.28%	-	-
09/28	816	824	813	815	-0.49%	7,100	-	-12.46%	-	-
09/25	840	840	807	819	-2.73%	25,000	-	-12.03%	-	-
09/24	845	859	839	842	-1.52%	9,900	-	-9.66%	-	-
09/18	840	859	839	855	+1.06%	8,200	-	-8.26%	-	-
09/17	831	888	831	846	0%	51,700	-	-9.13%	-	-
09/16	801	884	785	846	+1.81%	150,200	-	-9.03%	-	-
09/15	861	878	831	831	-15.29%	107,900	-	-10.65%	-	-
09/14	999	1,003	969	981	-1.8%	46,300	-	+5.37%	-	-
09/11	979	1,018	967	999	+2.04%	18,500	-	+7.77%	-	-
09/10	985	996	967	979	-0.61%	10,200	-	+6.3%	-	-
09/09	997	999	977	985	-1.3%	9,900	-	+7.53%	-	-
09/08	991	998	974	998	+0.91%	4,100	-	+9.67%	-	-
09/07	1,010	1,010	989	989	-1.2%	7,800	-	+9.4%	-	-
09/04	951	1,010	932	1,001	+4.38%	24,000	-	+11.47%	-	-
09/03	954	965	952	959	0%	7,200	-	+7.51%	-	-
09/02	990	994	938	959	-3.62%	12,100	-	+8.12%	-	-
09/01	973	999	965	995	+2.26%	14,300	-	+12.81%	-	-
08/31	963	974	962	973	+0.52%	7,100	-	+11.33%	-	-
08/28	956	969	955	968	+0.83%	6,400	-	+11.65%	-	-
08/27	941	960	941	960	+0.63%	6,300	-	+11.5%	-	-
08/26	962	962	947	954	-0.83%	3,100	-	+11.58%	-	-
08/25	967	975	935	962	-0.31%	15,000	-	+13.18%	-	-
08/24	896	966	896	965	+7.34%	29,400	-	+14.34%	-	-
08/21	880	899	870	899	+1.12%	11,800	-	+7.28%	-	-
08/20	831	890	831	889	+7.76%	19,200	-	+6.47%	-	-
08/19	836	841	812	825	-1.79%	9,600	-	-0.72%	-	-
08/18	857	860	826	840	-0.24%	22,600	-	+1.2%	-	-
08/17	831	847	794	842	+0.24%	22,200	-	+1.57%	-	-
08/14	811	849	811	840	+2.69%	24,300	-	+1.57%	-	-
08/13	834	834	815	818	-2.97%	17,100	-	-0.97%	-	-
08/12	861	862	843	843	-2.09%	22,800	-	+2.06%	-	-
08/10	865	865	845	861	+0.12%	13,200	-	+4.36%	-	-
08/07	842	891	842	860	+0.7%	18,800	-	+4.62%	-	-
08/06	853	857	823	854	+0.47%	11,000	-	+4.4%	-	-
08/05	854	857	842	850	-0.47%	4,500	-	+4.29%	-	-
08/04	850	855	848	854	+0.71%	4,500	-	+4.91%	-	-
08/03	812	848	812	848	+0.83%	6,500	-	+4.18%	-	-
07/31	825	850	825	841	+0.12%	5,700	-	+3.44%	-	-
07/30	835	842	826	840	+1.57%	7,300	-	+3.7%	-	-
07/29	839	850	825	827	-0.84%	13,200	-	+2.35%	-	-
07/28	805	834	805	834	+3.6%	6,500	-	+3.6%	-	-
07/27	804	831	801	805	-0.37%	7,000	-	+0.12%	-	-
07/24	805	808	786	808	+0.25%	8,400	-	+0.75%	-	-
07/23	818	823	806	806	-1.47%	5,300	-	+0.88%	-	-
07/22	820	825	818	818	-0.97%	1,800	-	+2.63%	-	-
07/21	812	826	811	826	+1.72%	2,700	-	+4.16%	-	-
07/17	824	827	812	812	-0.85%	7,900	-	+3.57%	-	-
07/16	810	821	806	819	+1.24%	5,500	-	+6.09%	-	-
07/15	815	815	806	809	+0.37%	1,300	-	+6.45%	-	-
07/14	807	823	804	806	+0.75%	4,500	-	+7.47%	-	-
07/13	796	815	796	800	-0.87%	5,600	-	+8.11%	-	-
07/10	798	830	797	807	+2.02%	12,700	-	+10.55%	-	-
07/09	817	817	785	791	-2.22%	12,200	-	+9.86%	-	-
07/08	830	832	804	809	-2.53%	7,100	-	+14.1%	-	-
07/07	817	830	811	830	+1.59%	7,300	-	+18.74%	-	-
07/06	800	820	792	817	+3.68%	7,300	-	+18.92%	-	-
07/03	753	788	750	788	+4.51%	11,800	-	+16.74%	-	-
07/02	774	777	742	754	-3.95%	17,900	-	+13.21%	-	-
07/01	824	824	784	785	-4.73%	8,800	-	+19.12%	-	-
06/30	837	837	796	824	-1.44%	14,800	-	+26.57%	-	-
06/29	822	888	819	836	+1.7%	20,500	-	+30.42%	-	-
06/26	800	844	800	822	+4.71%	27,600	-	+30.27%	-	-
06/25	773	810	771	785	+1.29%	20,400	-	+26.21%	-	-
06/24	780	795	760	775	+1.04%	24,900	-	+26.02%	-	-
06/23	798	798	767	767	-3.88%	26,000	-	+25.74%	-	-
06/22	754	798	747	798	+6.26%	43,500	-	+31.68%	-	-
06/19	718	777	715	751	+0.81%	38,200	-	+24.96%	-	-
06/18	720	745	701	745	-0.67%	68,400	-	+24.58%	-	-
06/17	802	820	664	750	+5.34%	314,900	-	+25.84%	-	-
06/16	712	712	712	712	+16.34%	13,300	-	+19.66%	-	-
06/15	612	612	612	612	+19.53%	8,800	-	+2.86%	-	-
06/12	530	530	512	512	-2.29%	13,500	-	-14.67%	-	-
06/11	557	557	511	524	-5.92%	29,600	-	-13.96%	-	-
06/10	560	563	551	557	+0.36%	6,300	-	-9.72%	-	-
06/09	556	564	548	555	+1.65%	9,900	-	-10.91%	-	-
06/08	530	554	530	546	0%	12,300	-	-13.06%	-	-
06/05	539	562	537	546	+2.82%	13,300	-	-13.88%	-	-
06/04	539	540	527	531	-2.03%	10,100	-	-17.16%	-	-
06/03	542	555	541	542	+1.5%	11,100	-	-16.36%	-	-
06/02	524	550	521	534	+1.33%	18,600	-	-18.35%	-	-
06/01	542	548	520	527	-4.53%	69,400	-	-20.39%	-	-
05/29	581	587	552	552	-4.99%	27,300	-	-17.73%	-	-
05/28	582	590	576	581	+0.17%	8,500	-	-14.43%	-	-
05/27	588	589	571	580	-1.02%	9,800	-	-15.45%	-	-
05/26	576	592	562	586	+2.09%	24,600	-	-15.44%	-	-
05/25	604	604	562	574	-5.44%	69,300	-	-17.88%	-	-
05/22	613	619	598	607	-1.62%	46,200	-	-14.02%	-	-
05/21	641	642	616	617	-4.49%	48,300	-	-13.34%	-	-
05/20	671	671	636	646	-3.73%	33,500	-	-9.9%	-	-
05/19	679	696	665	671	+0.3%	41,600	-	-7.06%	-	-
05/18	681	683	662	669	-1.76%	29,300	-	-7.72%	-	-
05/15	699	701	681	681	-2.58%	30,000	-	-6.46%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 10月期	915 1,830 10/26	639 1,277 10/30	4,152,400 2,076,200 10/26	35億4974万	24億7706万	+7.17% 12/6	-
2024年 10月期	1,600 3,200 4/10	645 1,290 11/1	1,234,200 617,100 3/15	64億2358万	25億227万	+43.57% 12/21	-33.76% 8/5
2025年 10月期	1,580 3,160 8/25	778 1,555 4/7	576,400 288,200 9/17	64億1239万	31億4917万	+23.7% 8/19	-30.61% 9/22
最新	831 2026/10/8		2,500	33億8162万		-6.84% 892

年間値上がり率

2024/12/30 vs 2023/12/29: -8%（0.92倍）
2025/12/30 vs 2024/12/30: -5%（0.95倍）
2026/10/08 vs 2025/12/30: -5%（0.95倍）
過去安値 552円（2026/05/29）: 51%（1.51倍）
831円（10/8）

笑美面（9237）の株価チャート

株価

10/8

乖離率

2026/05/15～2026/10/08

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート