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
10/16	729	737	721	721	-0.28%	2,000	-	-3.09%	-	-
10/15	730	730	723	723	-0.96%	600	-	-2.95%	-	-
10/14	736	736	730	730	-0.82%	1,000	-	-2.14%	-	-
10/13	734	736	734	736	+1.1%	1,000	-	-1.34%	-	-
10/09	728	728	728	728	+0.83%	400	-	-2.41%	-	-
10/08	716	730	716	722	+0.28%	4,200	-	-3.22%	-	-
10/07	711	722	711	720	+0.84%	2,200	-	-3.49%	-	-
10/06	727	727	697	714	-2.06%	8,400	-	-4.42%	-	-
10/05	741	742	729	729	-2.93%	2,000	-	-2.41%	-	-
10/02	751	759	750	751	-0.13%	10,000	-	+0.4%	-	-
10/01	754	755	752	752	-1.05%	1,600	-	+0.53%	-	-
09/30	790	790	752	760	-8.76%	21,800	-	+1.74%	-	-
09/29	776	833	776	833	+7.48%	17,900	-	+11.66%	-	-
09/28	774	782	774	775	-0.51%	3,300	-	+4.59%	-	-
09/25	770	783	770	779	+2.23%	5,100	-	+5.41%	-	-
09/24	762	762	762	762	+0.53%	500	-	+3.39%	-	-
09/18	767	768	758	758	-1.56%	700	-	+3.13%	-	-
09/17	745	784	745	770	+3.63%	4,300	-	+5.05%	-	-
09/15	743	743	743	743	+2.06%	500	-	+1.64%	-	-
09/11	732	732	728	728	-0.55%	3,300	-	-0.27%	-	-
09/10	732	732	732	732	-0.54%	100	-	+0.27%	-	-
09/09	740	742	736	736	+0.41%	3,600	-	+0.96%	-	-
09/07	733	733	733	733	0%	200	-	+0.69%	-	-
09/04	733	733	733	733	-1.21%	100	-	+0.69%	-	-
09/03	745	745	742	742	-0.4%	300	-	+2.06%	-	-
09/02	745	745	745	745	+0.95%	100	-	+2.76%	-	-
09/01	738	738	738	738	+0.14%	500	-	+1.93%	-	-
08/31	721	737	721	737	+1.38%	400	-	+1.94%	-	-
08/28	726	727	726	727	-0.27%	400	-	+0.69%	-	-
08/27	728	729	728	729	-0.27%	300	-	+0.97%	-	-
08/26	730	731	730	731	-0.68%	1,100	-	+1.39%	-	-
08/25	726	736	726	736	+1.24%	600	-	+2.22%	-	-
08/24	735	735	725	727	-1.09%	400	-	+1.11%	-	-
08/21	743	743	735	735	-2.26%	700	-	+2.37%	-	-
08/20	752	752	752	752	+2.87%	100	-	+4.88%	-	-
08/19	731	731	731	731	+0.14%	300	-	+2.24%	-	-
08/18	727	730	722	730	+1.39%	1,600	-	+2.24%	-	-
08/17	727	727	718	720	-0.14%	1,100	-	+0.98%	-	-
08/14	718	724	718	721	-0.14%	1,300	-	+1.12%	-	-
08/13	722	722	722	722	+0.84%	200	-	+0.84%	-	-
08/10	717	717	716	716	+0.14%	200	-	-0.28%	-	-
08/06	715	715	715	715	-0.14%	100	-	-0.56%	-	-
08/04	715	724	715	716	-1.1%	400	-	-0.56%	-	-
07/31	724	724	724	724	+0.98%	300	-	+0.28%	-	-
07/29	718	718	717	717	0%	400	-	-0.83%	-	-
07/28	717	717	717	717	0%	400	-	-0.97%	-	-
07/27	723	723	717	717	+0.28%	1,600	-	-1.1%	-	-
07/24	720	720	715	715	+0.56%	500	-	-1.38%	-	-
07/22	711	711	711	711	+0.42%	200	-	-1.93%	-	-
07/21	709	719	708	708	+0.43%	400	-	-2.48%	-	-
07/17	719	719	705	705	-1.95%	2,200	-	-3.03%	-	-
07/16	723	723	719	719	+0.42%	500	-	-1.37%	-	-
07/15	719	719	716	716	+1.13%	300	-	-1.92%	-	-
07/14	707	720	707	708	+0.14%	2,300	-	-3.15%	-	-
07/13	707	707	707	707	-0.14%	400	-	-3.42%	-	-
07/10	710	710	708	708	-0.28%	800	-	-3.54%	-	-
07/09	705	710	705	710	+0.14%	2,600	-	-3.4%	-	-
07/08	703	709	703	709	+0.42%	600	-	-3.8%	-	-
07/07	704	707	703	706	+0.28%	2,200	-	-4.34%	-	-
07/06	705	710	703	704	-1.12%	2,500	-	-4.74%	-	-
07/03	715	715	704	712	+0.85%	4,900	-	-3.91%	-	-
07/02	720	720	704	706	-1.67%	3,900	-	-4.85%	-	-
07/01	738	738	713	718	-10.03%	11,700	-	-3.49%	-	-
06/30	759	798	759	798	+3.64%	10,000	-	+7.11%	-	-
06/29	740	776	740	770	+4.05%	4,800	-	+3.63%	-	-
06/26	749	749	740	740	-1.2%	1,400	-	-0.27%	-	-
06/25	750	750	749	749	-0.13%	600	-	+0.81%	-	-
06/24	750	750	739	750	-0.92%	700	-	+0.94%	-	-
06/23	735	757	735	757	+2.57%	900	-	+1.88%	-	-
06/22	727	738	691	738	-0.54%	7,900	-	-0.67%	-	-
06/19	730	742	730	742	+2.63%	500	-	-0.13%	-	-
06/18	719	764	716	723	+1.4%	4,500	-	-2.82%	-	-
06/17	726	733	711	713	-2.99%	3,000	-	-4.3%	-	-
06/16	736	736	735	735	-0.14%	300	-	-1.61%	-	-
06/15	745	745	707	736	-1.08%	4,500	-	-1.74%	-	-
06/12	744	744	744	744	0%	1,300	-	-0.93%	-	-
06/11	737	744	737	744	+0.54%	200	-	-1.06%	-	-
06/10	746	746	740	740	-0.8%	1,000	-	-1.73%	-	-
06/09	746	746	746	746	0%	200	-	-1.19%	-	-
06/08	746	747	746	746	+0.13%	400	-	-1.45%	-	-
06/05	745	745	745	745	+0.27%	200	-	-1.84%	-	-
06/04	743	743	743	743	-0.27%	300	-	-2.24%	-	-
06/01	758	758	745	745	+0.27%	500	-	-2.23%	-	-
05/29	743	743	742	743	0%	1,600	-	-2.75%	-	-
05/28	743	743	743	743	0%	800	-	-3%	-	-
05/27	750	750	743	743	+0.13%	400	-	-3.26%	-	-
05/26	756	756	741	742	-1.07%	1,000	-	-3.64%	-	-
05/25	749	750	741	750	+0.13%	400	-	-2.72%	-	-
05/22	755	757	738	749	-0.93%	3,000	-	-3.1%	-	-
05/21	751	756	751	756	+0.93%	500	-	-2.33%	-	-
05/20	739	749	739	749	0%	400	-	-3.35%	-	-
05/19	751	751	727	749	-0.13%	4,000	-	-3.48%	-	-
05/18	749	750	745	750	+0.13%	1,400	-	-3.6%	-	-
05/15	753	753	749	749	-0.53%	5,100	-	-4.1%	-	-
05/14	753	753	753	753	0%	300	-	-3.59%	-	-
05/13	753	753	753	753	-1.05%	800	-	-3.34%	-	-
05/12	760	761	760	761	-0.39%	400	-	-2.06%	-	-
05/11	776	776	764	764	-2.05%	900	-	-1.55%	-	-
05/08	778	781	775	780	-0.13%	6,600	-	+0.91%	-	-
05/07	793	793	780	781	+0.39%	1,000	-	+1.43%	-	-

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
2022年 2月期	2,140 11/25	1,034 12/24	3,563,900 11/25	57億8458万	27億9497万	+24.74% 3/25	-7.67% 1/4
2023年 2月期	2,100 3/28	756 12/21	212,000 10/14	56億7645万	20億4511万	+15.17% 9/12	-31.14% 10/18
2024年 2月期	864 4/4	594 12/27	57,500 4/14	23億4107万	16億3104万	+5.75% 3/29	-12.14% 4/27
2025年 2月期	835 10/10	591 10/18	54,400 10/11	22億9531万	16億2458万	+16.48% 10/10	-13.34% 10/18
2026年 2月期	964 10/7	583 4/7	98,800 7/9	26億6292万	16億405万	+21.64% 7/9	-13.04% 10/14
最新	721 2026/10/16		2,000	19億9852万		-3.09% 744

年間値上がり率

2022/12/30 vs 2021/12/30: -34%（0.66倍）
2023/12/29 vs 2022/12/30: -21%（0.79倍）
2024/12/30 vs 2023/12/29: 2%（1.02倍）
2025/12/30 vs 2024/12/30: 33%（1.33倍）
2026/10/16 vs 2025/12/30: -13%（0.87倍）
過去安値 583円（2025/04/07）: 24%（1.24倍）
721円（10/16）

スローガン（9253）の株価チャート

株価

10/16

乖離率

2026/05/07～2026/10/16

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