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
08/24	1,700	1,740	1,695	1,734	+1.76%	29,200	163億2734万	+7.7%	12.5	0.7
08/21	1,691	1,707	1,675	1,704	+0.47%	12,400	160億4486万	+6.37%	12.29	0.69
08/20	1,682	1,698	1,670	1,696	+1.8%	17,200	159億6953万	+6.27%	12.23	0.69
08/19	1,682	1,682	1,652	1,666	-0.95%	12,500	156億8705万	+4.78%	12.01	0.67
08/18	1,682	1,690	1,659	1,682	-1.06%	19,100	158億3771万	+6.12%	12.13	0.68
08/17	1,689	1,716	1,665	1,700	+1.31%	35,000	160億720万	+7.66%	12.26	0.69
08/14	1,642	1,680	1,642	1,678	+1.45%	23,700	158億4万	+6.74%	12.1	0.68
08/13	1,609	1,654	1,609	1,654	+2.1%	18,700	155億7406万	+5.55%	11.93	0.67
08/12	1,600	1,622	1,595	1,620	+1.63%	15,100	152億5392万	+3.65%	11.68	0.65
08/10	1,573	1,599	1,565	1,594	+1.92%	13,600	150億910万	+2.11%	11.49	0.64
08/07	1,558	1,576	1,558	1,564	+0.26%	10,600	147億2662万	+0.32%	11.28	0.63
08/06	1,560	1,578	1,559	1,560	-0.32%	8,900	146億8896万	+0.13%	11.25	0.63
08/05	1,557	1,588	1,557	1,565	+0.51%	8,900	147億3604万	+0.51%	11.28	0.63
08/04	1,554	1,577	1,551	1,557	+0.26%	12,300	146億6071万	+0.06%	11.23	0.63
08/03	1,561	1,577	1,545	1,553	-0.77%	14,900	146億2304万	-0.19%	11.2	0.63
07/31	1,578	1,583	1,562	1,565	-1.39%	7,300	147億3604万	+0.58%	11.28	0.63
07/30	1,576	1,601	1,574	1,587	-0.44%	15,900	149億4319万	+2.06%	11.44	0.64
07/29	1,592	1,594	1,565	1,594	+1.53%	17,700	150億910万	+2.57%	11.49	0.64
07/28	1,582	1,591	1,570	1,570	-0.76%	11,600	147億8312万	+1.23%	11.32	0.63
07/27	1,565	1,608	1,565	1,582	+2%	13,600	148億9611万	+2%	11.41	0.64
07/24	1,605	1,605	1,551	1,551	-2.58%	7,300	146億421万	+0.06%	11.18	0.63
07/23	1,589	1,620	1,576	1,592	+1.02%	13,500	149億9027万	+2.58%	11.48	0.64
07/22	1,563	1,595	1,562	1,576	+0.77%	12,700	148億3961万	+1.61%	11.36	0.64
07/21	1,564	1,586	1,536	1,564	+1.36%	10,700	147億2662万	+0.97%	11.28	0.63
07/17	1,533	1,554	1,529	1,543	+0.19%	13,600	145億2888万	-0.26%	11.13	0.62
07/16	1,552	1,552	1,539	1,540	-0.19%	4,500	145億64万	-0.45%	11.1	0.62
07/15	1,549	1,558	1,535	1,543	0%	10,900	145億2888万	-0.19%	11.13	0.62
07/14	1,539	1,560	1,533	1,543	+0.26%	5,800	145億2888万	-0.19%	11.13	0.62
07/13	1,533	1,550	1,520	1,539	+0.59%	7,600	144億9122万	-0.32%	11.1	0.62
07/10	1,550	1,566	1,530	1,530	-0.65%	9,400	144億648万	-0.84%	11.03	0.62
07/09	1,569	1,600	1,540	1,540	-0.13%	11,200	145億64万	-0.19%	11.1	0.62
07/08	1,566	1,566	1,542	1,542	-1.53%	5,200	145億1947万	+0.06%	11.12	0.62
07/07	1,583	1,595	1,564	1,566	+0.38%	6,200	147億4545万	+1.69%	11.29	0.63
07/06	1,578	1,581	1,560	1,560	+0.58%	4,600	146億8896万	+1.5%	11.25	0.63
07/03	1,535	1,575	1,535	1,551	+0.19%	5,100	146億421万	+1.04%	11.18	0.63
07/02	1,563	1,571	1,534	1,548	+1.04%	12,800	145億7596万	+0.85%	11.16	0.63
07/01	1,549	1,566	1,531	1,532	0%	7,900	144億2531万	-0.13%	11.05	0.62
06/30	1,561	1,561	1,513	1,532	-1.86%	22,800	144億2531万	-0.13%	11.05	0.62
06/29	1,587	1,602	1,560	1,561	+0.45%	17,100	146億9837万	+1.83%	11.26	0.63
06/26	1,541	1,567	1,540	1,554	+0.52%	7,600	146億3246万	+1.57%	11.21	0.63
06/25	1,535	1,553	1,531	1,546	+0.26%	5,100	145億5713万	+1.18%	11.15	0.62
06/24	1,565	1,574	1,542	1,542	+0.13%	4,400	145億1947万	+0.98%	11.12	0.62
06/23	1,579	1,579	1,540	1,540	-1.28%	6,200	145億64万	+0.92%	11.1	0.62
06/22	1,541	1,571	1,540	1,560	-0.32%	9,100	146億8896万	+2.23%	11.25	0.63
06/19	1,591	1,591	1,560	1,565	-1.7%	12,600	147億3604万	+2.56%	11.28	0.63
06/18	1,579	1,593	1,569	1,592	+1.86%	9,800	149億9027万	+4.26%	11.48	0.64
06/17	1,524	1,579	1,515	1,563	+2.56%	13,900	147億1720万	+2.42%	11.27	0.63
06/16	1,528	1,535	1,509	1,524	-0.26%	12,000	143億4998万	-0.13%	10.99	0.61
06/15	1,526	1,549	1,526	1,528	0%	10,600	143億8764万	0%	11.02	0.62
06/12	1,532	1,532	1,512	1,528	+0.53%	11,200	143億8764万	-0.07%	11.02	0.62
06/11	1,532	1,532	1,501	1,520	-0.91%	40,100	143億1232万	-0.65%	10.96	0.61
06/10	1,544	1,545	1,524	1,534	+1.99%	73,900	144億4414万	+0.2%	11.06	0.62
06/09	1,508	1,516	1,499	1,504	-0.27%	59,800	141億6166万	-1.83%	10.85	0.61
06/08	1,529	1,537	1,502	1,508	-1.37%	13,200	141億9932万	-1.69%	10.87	0.61
06/05	1,506	1,545	1,506	1,529	+2.14%	6,800	143億9706万	-0.39%	11.03	0.62
06/04	1,498	1,508	1,497	1,497	-0.86%	8,200	140億9575万	-2.54%	10.79	0.6
06/03	1,491	1,513	1,478	1,510	+0.67%	13,900	142億1816万	-1.88%	10.89	0.61
06/02	1,505	1,510	1,486	1,500	-0.86%	16,600	141億2400万	-2.66%	10.82	0.6
06/01	1,531	1,534	1,501	1,513	-1.43%	19,700	142億4640万	-2.01%	10.91	0.61
05/29	1,532	1,552	1,531	1,535	+0.13%	10,100	144億5356万	-0.84%	11.07	0.62
05/28	1,524	1,537	1,514	1,533	-0.07%	16,500	144億3472万	-1.16%	11.05	0.62
05/27	1,532	1,538	1,519	1,534	+1.66%	15,000	144億4414万	-1.29%	11.06	0.62
05/26	1,484	1,518	1,481	1,509	+1.89%	22,300	142億874万	-3.08%	10.88	0.61
05/25	1,500	1,509	1,481	1,481	-2.18%	25,700	139億4509万	-5%	10.68	0.6
05/22	1,530	1,535	1,506	1,514	+0.26%	15,500	142億5582万	-3.07%	10.92	0.61
05/21	1,520	1,549	1,509	1,510	-0.26%	15,400	142億1816万	-3.51%	10.89	0.61
05/20	1,547	1,547	1,504	1,514	-2.13%	17,400	142億5582万	-3.38%	10.92	0.61
05/19	1,551	1,565	1,547	1,547	-0.06%	9,300	145億6655万	-1.46%	11.16	0.62
05/18	1,599	1,605	1,548	1,548	-3.19%	23,300	145億7596万	-1.53%	11.16	0.62
05/15	1,616	1,634	1,580	1,599	+2.43%	25,900	150億5618万	+1.78%	11.53	0.64
05/14	1,577	1,577	1,557	1,561	-1.01%	13,700	146億9837万	-0.45%	11.26	0.63
05/13	1,571	1,597	1,571	1,577	+0.38%	8,200	148億4903万	+0.7%	11.37	0.64
05/12	1,552	1,590	1,552	1,571	+1.22%	10,700	147億9253万	+0.51%	11.33	0.63
05/11	1,552	1,573	1,552	1,552	+0.13%	11,800	146億1363万	-0.64%	11.19	0.63
05/08	1,550	1,573	1,550	1,550	-0.13%	15,500	145億9480万	-0.58%	11.18	0.62
05/07	1,549	1,587	1,549	1,552	+0.19%	12,500	146億1363万	-0.32%	11.19	0.63
05/01	1,555	1,559	1,537	1,549	+0.19%	11,500	145億8538万	-0.45%	11.17	0.62
04/30	1,540	1,557	1,537	1,546	0%	24,300	145億5713万	-0.58%	11.15	0.62
04/28	1,577	1,584	1,546	1,546	-0.9%	71,300	145億5713万	-0.51%	11.15	0.62
04/27	1,557	1,577	1,557	1,560	+0.19%	9,700	146億8896万	+0.52%	11.25	0.63
04/24	1,560	1,575	1,555	1,557	-0.19%	13,000	146億6071万	+0.58%	11.23	0.63
04/23	1,592	1,592	1,560	1,560	-2.01%	9,300	146億8896万	+0.91%	11.25	0.63
04/22	1,612	1,612	1,588	1,592	-0.56%	8,800	149億9027万	+3.11%	11.48	0.64
04/21	1,613	1,621	1,600	1,601	-0.74%	11,400	150億7501万	+3.89%	11.54	0.65
04/20	1,590	1,613	1,590	1,613	+0.56%	10,800	151億8800万	+4.94%	11.63	0.65
04/17	1,582	1,610	1,582	1,604	+0.19%	9,500	151億326万	+4.63%	11.57	0.65
04/16	1,594	1,601	1,580	1,601	+1.46%	11,400	150億7501万	+4.71%	11.54	0.65
04/15	1,555	1,585	1,555	1,578	+1.48%	11,000	148億5844万	+3.34%	11.38	0.64
04/14	1,571	1,583	1,546	1,555	-1.02%	8,700	146億4188万	+1.9%	11.21	0.63
04/13	1,597	1,597	1,557	1,571	-0.57%	14,100	147億9253万	+3.08%	11.33	0.63
04/10	1,588	1,605	1,566	1,580	+0.19%	16,800	148億7728万	+3.74%	11.39	0.64
04/09	1,598	1,608	1,571	1,577	-1.07%	15,400	148億4903万	+3.61%	11.37	0.64
04/08	1,556	1,594	1,550	1,594	+4.46%	29,000	150億910万	+4.87%	11.49	0.64
04/07	1,514	1,541	1,514	1,526	+0.26%	13,000	143億6881万	+0.46%	11	0.62
04/06	1,523	1,529	1,518	1,522	+0.73%	7,900	143億3115万	-0.07%	10.97	0.61
04/03	1,508	1,523	1,505	1,511	+0.07%	9,600	142億2757万	-1.18%	10.9	0.61
04/02	1,535	1,547	1,508	1,510	-1.5%	16,800	142億1816万	-1.56%	10.89	0.61
04/01	1,525	1,536	1,517	1,533	+2.54%	8,600	144億3472万	-0.45%	11.05	0.62
03/31	1,481	1,506	1,480	1,495	+0.4%	10,700	140億7692万	-3.17%	10.78	0.58
03/30	1,501	1,501	1,480	1,489	-3.19%	22,000	140億2042万	-3.87%	10.74	0.58

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2022年 9月期	2,791 9/8	1,725 1/27	96,600 12/20	10.65	6.59	1.24	0.77	262億8005万	162億4260万	9.68倍 9/30
2023年 9月期	2,775 10/28	1,360 2/6	373,100 6/27	20.61	10.1	1.19	0.58	261億2940万	128億576万	12.22倍 9/29
2024年 9月期	1,926 2/5	1,524 10/5 10/4	116,400 4/19	赤字	赤字	0.86	0.68	181億3521万	143億4998万	赤字 9/30
2025年 9月期	1,900 9/19	1,359 12/9	151,700 12/12	10.75	7.69	0.8	0.57	178億9040万	127億9634万	9.81倍 9/30
最新	1,734 2026/8/24		29,200	12.5 予想		0.7 実績		163億2734万		-

人・夢・技術グループ（9248）のPER（株価収益率）の推移

2026/03/30～2026/08/24

株価＆PERの推移

年初来

開示資料

決算

株式

チャート