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
09/18	363	363	350	362	-0.28%	12,500	-	-5.48%	-	-
09/17	367	371	361	363	-1.36%	4,900	-	-5.71%	-	-
09/16	370	371	367	368	-0.54%	5,900	-	-4.91%	-	-
09/15	371	371	365	370	-0.27%	5,200	-	-4.64%	-	-
09/14	372	373	370	371	-0.27%	3,400	-	-4.63%	-	-
09/11	374	375	372	372	-0.27%	5,400	-	-4.37%	-	-
09/10	370	375	370	373	-0.53%	1,300	-	-4.6%	-	-
09/09	372	377	372	375	+0.27%	2,800	-	-4.58%	-	-
09/08	384	384	366	374	-2.86%	12,500	-	-5.32%	-	-
09/07	385	388	385	385	0%	2,200	-	-3.02%	-	-
09/04	384	390	384	385	+0.26%	7,200	-	-3.51%	-	-
09/03	388	390	384	384	-1.03%	3,100	-	-3.76%	-	-
09/02	388	390	386	388	0%	2,900	-	-2.76%	-	-
09/01	395	396	388	388	-0.77%	4,100	-	-2.76%	-	-
08/31	383	394	381	391	+0.77%	5,300	-	-2.25%	-	-
08/28	400	400	381	388	-1.02%	7,200	-	-3.48%	-	-
08/27	393	393	385	392	-0.25%	8,600	-	-3.21%	-	-
08/26	390	395	390	393	0%	3,100	-	-3.68%	-	-
08/25	394	398	385	393	-0.51%	7,200	-	-4.38%	-	-
08/24	383	397	383	395	+1.02%	4,100	-	-3.89%	-	-
08/21	383	400	383	391	+1.82%	5,700	-	-5.33%	-	-
08/20	387	400	382	384	+0.52%	17,400	-	-7.02%	-	-
08/19	395	397	382	382	-4.74%	15,300	-	-7.51%	-	-
08/18	402	403	399	401	-1.47%	4,900	-	-3.14%	-	-
08/17	402	410	402	407	+0.49%	4,500	-	-1.45%	-	-
08/14	409	409	390	405	-0.98%	14,400	-	-1.94%	-	-
08/13	400	450	400	409	+2.51%	35,800	-	-0.73%	-	-
08/12	388	400	386	399	+2.31%	5,500	-	-2.92%	-	-
08/10	391	394	388	390	-0.76%	8,800	-	-5.11%	-	-
08/07	399	401	391	393	-2.48%	19,400	-	-4.38%	-	-
08/06	424	424	402	403	-6.28%	22,400	-	-1.95%	-	-
08/05	400	466	399	430	+1.65%	82,100	-	+4.88%	-	-
08/04	417	445	417	423	-0.47%	11,900	-	+3.93%	-	-
08/03	417	425	416	425	0%	11,000	-	+4.68%	-	-
07/31	385	432	385	425	+10.68%	42,300	-	+5.2%	-	-
07/30	391	402	384	384	-1.79%	9,900	-	-4.48%	-	-
07/29	408	408	390	391	-2.49%	15,200	-	-2.74%	-	-
07/28	402	406	392	401	-2.2%	20,400	-	0%	-	-
07/27	429	429	407	410	-4.43%	24,200	-	+2.24%	-	-
07/24	465	474	420	429	-10.25%	127,400	-	+7.25%	-	-
07/23	455	528	436	478	+4.6%	418,900	-	+20.1%	-	-
07/22	440	515	430	457	-3.18%	410,200	-	+15.7%	-	-
07/21	397	472	394	472	+20.41%	138,700	-	+20.1%	-	-
07/17	450	454	392	392	-13.66%	107,400	-	+0.51%	-	-
07/16	380	454	380	454	+21.39%	78,000	-	+16.41%	-	-
07/15	399	399	374	374	-6.03%	8,200	-	-3.61%	-	-
07/14	395	398	390	398	+1.53%	5,800	-	+1.79%	-	-
07/13	395	395	387	392	-1.01%	2,700	-	-0.25%	-	-
07/10	385	405	385	396	+1.28%	14,300	-	0%	-	-
07/09	381	393	381	391	+1.56%	2,600	-	-2.25%	-	-
07/08	389	389	380	385	-1.03%	2,200	-	-4.7%	-	-
07/07	390	390	389	389	-1.52%	500	-	-4.66%	-	-
07/06	385	396	385	395	+1.8%	5,700	-	-3.89%	-	-
07/03	380	388	380	388	+1.31%	2,800	-	-6.73%	-	-
07/02	375	388	375	383	+0.79%	4,500	-	-9.24%	-	-
07/01	375	380	375	380	+1.6%	1,500	-	-11.42%	-	-
06/30	378	379	374	374	-0.27%	4,200	-	-14.22%	-	-
06/29	375	383	365	375	-2.09%	2,900	-	-15.35%	-	-
06/26	375	398	375	383	+2.68%	5,500	-	-15.08%	-	-
06/25	385	385	372	373	-3.12%	1,200	-	-18.91%	-	-
06/24	373	389	367	385	+1.05%	9,500	-	-17.74%	-	-
06/23	380	381	365	381	-1.8%	6,800	-	-20.13%	-	-
06/22	377	388	376	388	+0.78%	2,800	-	-20%	-	-
06/19	385	388	373	385	-2.04%	7,000	-	-21.91%	-	-
06/18	395	398	381	393	-0.51%	5,800	-	-21.56%	-	-
06/17	399	399	394	395	+0.25%	12,000	-	-22.24%	-	-
06/16	398	398	381	394	-1.5%	3,900	-	-23.35%	-	-
06/15	390	408	370	400	+2.56%	24,800	-	-23.22%	-	-
06/12	418	418	390	390	-6.7%	7,500	-	-26%	-	-
06/11	448	448	417	418	-6.7%	5,800	-	-21.58%	-	-
06/10	452	452	418	448	-0.88%	5,400	-	-16.57%	-	-
06/09	468	468	451	452	-3.62%	6,900	-	-16.3%	-	-
06/08	468	484	468	469	-3.89%	6,200	-	-13.63%	-	-
06/05	484	489	484	488	+1.04%	1,400	-	-10.46%	-	-
06/04	480	483	474	483	+0.42%	4,900	-	-11.7%	-	-
06/03	482	487	478	481	-0.62%	8,000	-	-12.55%	-	-
06/02	499	499	482	484	-3.01%	8,300	-	-12.32%	-	-
06/01	531	531	496	499	-7.76%	13,200	-	-10.09%	-	-
05/29	564	564	541	541	-2.52%	7,200	-	-3.05%	-	-
05/28	567	567	551	555	-1.25%	5,800	-	-0.89%	-	-
05/27	564	564	555	562	-0.35%	2,300	-	+0.36%	-	-
05/26	566	575	564	564	-1.91%	4,200	-	+0.71%	-	-
05/25	585	585	568	575	-2.04%	3,600	-	+2.68%	-	-
05/22	590	591	577	587	-0.84%	2,900	-	+4.82%	-	-
05/21	583	593	578	592	+0.17%	2,600	-	+5.53%	-	-
05/20	594	598	591	591	-0.51%	5,200	-	+5.35%	-	-
05/19	591	600	588	594	+0.34%	4,000	-	+5.88%	-	-
05/18	573	598	573	592	+3.14%	4,500	-	+5.53%	-	-
05/15	565	584	565	574	+1.06%	4,900	-	+2.32%	-	-
05/14	552	578	552	568	+2.9%	5,600	-	+1.25%	-	-
05/13	548	558	548	552	-0.9%	2,300	-	-1.78%	-	-
05/12	537	565	530	557	+1.83%	7,300	-	-1.07%	-	-
05/11	545	548	545	547	+0.74%	3,100	-	-3.19%	-	-
05/08	535	548	532	543	+3.43%	5,000	-	-4.06%	-	-
05/07	521	547	521	525	-1.13%	7,500	-	-7.57%	-	-
05/01	516	547	516	531	+3.11%	9,000	-	-7.01%	-	-
04/30	516	522	514	515	-0.19%	7,000	-	-10.28%	-	-
04/28	524	527	515	516	-4.97%	13,700	-	-10.57%	-	-
04/27	544	550	541	543	-1.63%	5,900	-	-6.38%	-	-
04/24	550	555	549	552	+0.55%	5,600	-	-4.99%	-	-

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 2月期	1,670 3,340 11/22	908 1,815 12/26	4,955,200 2,477,600 11/22	36億9070万	20億8797万	59億7268万 2/29
2025年 2月期	1,396 7/9	862 4/30	1,861,600 7/4	32億1191万	19億8328万	22億7311万 2/28
2026年 2月期	2,044 7/11	709 2/26	2,521,700 3/21	47億283万	16億6663万	16億6563万 2/27
最新	362 2026/9/18		12,500	8億5094万

バリュークリエーション（9238）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート