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
09/25	385	385	380	381	-0.78%	10,800	-	-9.5%	-	-
09/24	388	389	380	384	+1.05%	17,100	-	-9%	-	-
09/18	375	384	370	380	+0.53%	30,500	-	-10.17%	-	-
09/17	391	391	377	378	-2.33%	23,000	-	-10.85%	-	-
09/16	392	392	380	387	+0.26%	49,700	-	-8.94%	-	-
09/15	372	394	370	386	-13.06%	224,000	-	-9.39%	-	-
09/14	449	456	434	444	+2.54%	50,100	-	+4.23%	-	-
09/11	425	435	420	433	0%	15,300	-	+2.12%	-	-
09/10	425	433	422	433	+0.7%	5,300	-	+2.36%	-	-
09/09	424	430	415	430	+1.65%	6,800	-	+2.14%	-	-
09/08	415	423	411	423	+1.93%	20,700	-	+0.71%	-	-
09/07	423	423	415	415	0%	5,500	-	-0.95%	-	-
09/04	414	421	414	415	0%	1,600	-	-0.72%	-	-
09/03	418	421	415	415	-0.72%	2,200	-	-0.48%	-	-
09/02	423	430	400	418	-2.34%	10,900	-	+0.48%	-	-
09/01	431	434	423	428	-0.7%	7,800	-	+2.88%	-	-
08/31	427	439	427	431	-0.23%	3,400	-	+3.86%	-	-
08/28	439	444	428	432	-1.82%	14,500	-	+4.6%	-	-
08/27	447	447	429	440	-1.79%	11,800	-	+6.8%	-	-
08/26	442	448	418	448	+0.22%	14,800	-	+9.27%	-	-
08/25	454	454	441	447	-1.54%	7,800	-	+9.56%	-	-
08/24	449	454	445	454	+0.67%	1,900	-	+11.82%	-	-
08/21	440	451	432	451	+2.73%	8,900	-	+11.63%	-	-
08/20	419	439	419	439	+4.03%	4,800	-	+9.2%	-	-
08/19	418	460	409	422	+0.96%	40,200	-	+5.24%	-	-
08/18	414	418	412	418	+1.21%	4,200	-	+4.5%	-	-
08/17	404	413	402	413	+2.23%	10,400	-	+3.25%	-	-
08/14	403	404	400	404	+0.5%	5,800	-	+1.25%	-	-
08/13	401	403	400	402	+0.5%	6,300	-	+0.75%	-	-
08/12	397	402	397	400	+0.76%	6,200	-	+0.5%	-	-
08/10	403	403	397	397	+0.51%	6,700	-	-0.25%	-	-
08/07	396	398	395	395	+0.51%	1,000	-	-1%	-	-
08/06	393	398	392	393	0%	3,200	-	-1.5%	-	-
08/05	397	402	393	393	-0.76%	6,600	-	-1.5%	-	-
08/04	400	404	396	396	-1%	5,100	-	-0.5%	-	-
08/03	397	401	391	400	+0.5%	8,700	-	+0.5%	-	-
07/31	399	403	393	398	+0.51%	14,600	-	+0.25%	-	-
07/30	396	399	396	396	0%	1,900	-	0%	-	-
07/29	398	403	396	396	-0.25%	5,100	-	0%	-	-
07/28	398	401	397	397	-1.49%	6,400	-	+0.51%	-	-
07/27	405	405	397	403	+0.75%	9,000	-	+2.03%	-	-
07/24	403	404	400	400	0%	5,100	-	+1.52%	-	-
07/23	398	402	398	400	+0.5%	2,400	-	+1.52%	-	-
07/22	404	404	398	398	-0.25%	4,700	-	+1.02%	-	-
07/21	403	403	397	399	+0.5%	6,200	-	+1.01%	-	-
07/17	396	400	396	397	+0.25%	12,500	-	+0.25%	-	-
07/16	400	403	396	396	-1%	4,800	-	-0.75%	-	-
07/15	406	406	399	400	-1.72%	2,300	-	-0.25%	-	-
07/14	400	408	395	407	+0.74%	26,100	-	+0.99%	-	-
07/13	403	405	399	404	-0.25%	13,000	-	-0.25%	-	-
07/10	393	405	390	405	+2.79%	8,100	-	0%	-	-
07/09	400	401	392	394	-1.5%	8,500	-	-2.96%	-	-
07/08	402	402	393	400	+1.27%	800	-	-1.96%	-	-
07/07	405	405	395	395	-1.74%	1,300	-	-3.42%	-	-
07/06	402	402	392	402	+0.5%	6,400	-	-2.19%	-	-
07/03	394	400	393	400	0%	2,100	-	-3.15%	-	-
07/02	399	400	393	400	+1.78%	3,200	-	-3.61%	-	-
07/01	379	393	379	393	+3.69%	4,300	-	-5.76%	-	-
06/30	376	388	375	379	-0.52%	6,700	-	-9.55%	-	-
06/29	372	386	370	381	+0.79%	9,700	-	-9.72%	-	-
06/26	398	398	378	378	-3.08%	9,400	-	-11.06%	-	-
06/25	383	390	375	390	+2.63%	19,400	-	-9.09%	-	-
06/24	370	389	370	380	+0.8%	27,500	-	-11.83%	-	-
06/23	389	389	377	377	-3.08%	9,400	-	-13.13%	-	-
06/22	382	395	381	389	+1.57%	16,100	-	-10.98%	-	-
06/19	398	406	383	383	-4.49%	31,800	-	-12.95%	-	-
06/18	413	413	400	401	-2.91%	24,700	-	-9.48%	-	-
06/17	408	413	398	413	+1.23%	18,400	-	-7.19%	-	-
06/16	420	420	400	408	-2.63%	30,200	-	-8.93%	-	-
06/15	452	452	417	419	-11.97%	82,000	-	-7.1%	-	-
06/12	463	476	455	476	+5.78%	41,500	-	+4.85%	-	-
06/11	449	456	434	450	-1.53%	14,600	-	-1.1%	-	-
06/10	443	463	442	457	+4.1%	20,400	-	0%	-	-
06/09	431	443	431	439	+3.78%	5,900	-	-4.15%	-	-
06/08	420	434	419	423	-1.86%	11,600	-	-8.04%	-	-
06/05	422	443	417	431	+0.23%	15,900	-	-6.51%	-	-
06/04	431	432	421	430	-0.92%	7,700	-	-7.13%	-	-
06/03	440	443	434	434	-2.47%	7,600	-	-6.67%	-	-
06/02	448	453	430	445	-0.67%	7,500	-	-4.51%	-	-
06/01	457	457	442	448	-0.22%	8,900	-	-4.07%	-	-
05/29	459	459	446	449	-0.44%	6,800	-	-4.26%	-	-
05/28	449	456	445	451	+2.27%	4,800	-	-4.04%	-	-
05/27	460	468	440	441	-2.86%	15,900	-	-6.37%	-	-
05/26	465	469	453	454	-1.3%	7,400	-	-3.81%	-	-
05/25	469	474	457	460	-1.71%	6,000	-	-2.75%	-	-
05/22	463	468	463	468	+2.63%	500	-	-1.06%	-	-
05/21	445	460	444	456	+2.01%	10,600	-	-3.59%	-	-
05/20	456	456	438	447	-1.97%	7,700	-	-5.7%	-	-
05/19	464	465	455	456	0%	2,700	-	-3.8%	-	-
05/18	455	464	444	456	+0.88%	7,100	-	-3.59%	-	-
05/15	452	455	451	452	-0.88%	6,500	-	-4.24%	-	-
05/14	475	479	452	456	-6.94%	24,300	-	-3.39%	-	-
05/13	478	490	478	490	+1.24%	12,400	-	+4.03%	-	-
05/12	495	495	479	484	-2.81%	5,000	-	+3.2%	-	-
05/11	493	498	491	498	+0.2%	3,900	-	+6.41%	-	-
05/08	486	498	483	497	+1.02%	9,000	-	+6.88%	-	-
05/07	510	519	475	492	-2.19%	25,100	-	+6.26%	-	-
05/01	466	504	466	503	+7.02%	35,800	-	+9.11%	-	-
04/30	463	474	463	470	+0.43%	13,000	-	+2.4%	-	-
04/28	468	468	456	468	-0.21%	11,500	-	+2.18%	-	-

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
2021年 7月期	1,723 7/29	1,133 7/30	8,231,000 7/29	78億1208万	51億3702万	51億3702万 7/30
2022年 7月期	1,680 11/24	680 1/28	965,500 8/2	78億1788万	31億6512万	41億3965万 7/29
2023年 7月期	925 8/24 8/19	430 4/24	243,100 9/15	43億1706万	20億1046万	21億9984万 7/31
2024年 7月期	1,034 3/21	390 12/8	1,403,600 2/6	48億9495万	18億2949万	27億2387万 7/31
2025年 7月期	926 6/25	294 4/7	6,501,900 6/25	44億8711万	14億2140万	25億5011万 7/31
2026年 7月期	1,320 10/9	370 6/29 6/24	6,106,900 10/9	64億1388万	-	19億2687万 7/31
最新	381 2026/9/25		10,800	18億5287万

デリバリーコンサルティング（9240）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート