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
09/11	1,587	1,587	1,570	1,580	-0.5%	13,900	74億2730万	-6.56%	10.36	1.64
09/10	1,588	1,589	1,581	1,588	-0.13%	7,700	74億6491万	-6.48%	10.41	1.64
09/09	1,603	1,603	1,588	1,590	-0.75%	8,500	74億7431万	-6.64%	10.42	1.65
09/08	1,603	1,604	1,594	1,602	+0.19%	9,900	75億3072万	-6.21%	10.5	1.66
09/07	1,616	1,616	1,597	1,599	-0.5%	15,500	75億1662万	-6.65%	10.48	1.66
09/04	1,603	1,615	1,595	1,607	+0.12%	17,700	75億5422万	-6.46%	10.53	1.66
09/03	1,630	1,630	1,605	1,605	-1.53%	26,200	75億4482万	-6.79%	10.52	1.66
09/02	1,633	1,634	1,612	1,630	-0.06%	25,200	76億6234万	-5.56%	10.69	1.69
09/01	1,620	1,635	1,620	1,631	-0.91%	17,100	76億6704万	-5.72%	10.69	1.69
08/31	1,625	1,653	1,610	1,646	-0.3%	38,200	77億3755万	-5.02%	10.79	1.7
08/28	1,600	1,660	1,600	1,651	-3.73%	138,400	77億6106万	-4.84%	10.82	1.71
08/27	1,765	1,765	1,710	1,715	-2.89%	120,900	80億6191万	-1.32%	11.24	1.78
08/26	1,770	1,773	1,765	1,766	-0.23%	29,800	83億165万	+1.67%	11.58	1.83
08/25	1,770	1,779	1,766	1,770	+0.34%	27,000	83億2046万	+2.02%	11.6	1.83
08/24	1,772	1,774	1,760	1,764	+0.34%	20,800	82億9225万	+1.91%	11.56	1.83
08/21	1,769	1,773	1,756	1,758	-0.28%	15,500	82億6405万	+1.62%	11.52	1.82
08/20	1,755	1,770	1,755	1,763	+0.51%	10,700	82億8755万	+2.03%	11.56	1.83
08/19	1,761	1,780	1,750	1,754	-0.74%	21,800	82億4524万	+1.68%	11.5	1.82
08/18	1,770	1,770	1,765	1,767	-0.06%	8,000	83億635万	+2.55%	11.58	1.83
08/17	1,766	1,770	1,765	1,768	+0.17%	15,900	83億1106万	+2.73%	11.59	1.83
08/14	1,753	1,765	1,748	1,765	+0.86%	12,100	82億9695万	+2.68%	11.57	1.83
08/13	1,760	1,761	1,746	1,750	0%	10,400	82億2644万	+1.92%	11.47	1.81
08/12	1,739	1,751	1,738	1,750	+0.75%	17,600	82億2644万	+2.04%	11.47	1.81
08/10	1,740	1,745	1,732	1,737	+0.35%	12,100	81億6533万	+1.34%	11.39	1.8
08/07	1,735	1,737	1,725	1,731	-0.17%	7,200	81億3712万	+0.99%	11.35	1.79
08/06	1,737	1,738	1,722	1,734	+0.58%	7,300	81億5123万	+1.29%	11.37	1.8
08/05	1,721	1,738	1,719	1,724	+0.29%	17,400	81億422万	+0.82%	11.3	1.79
08/04	1,736	1,736	1,719	1,719	+0.17%	13,100	80億8071万	+0.59%	11.27	1.78
08/03	1,713	1,730	1,696	1,716	-0.98%	23,200	80億6661万	+0.41%	11.25	1.78
07/31	1,713	1,733	1,695	1,733	+1.4%	11,500	81億4653万	+1.58%	11.36	1.8
07/30	1,710	1,739	1,708	1,709	0%	17,200	80億3371万	+0.41%	11.2	1.77
07/29	1,710	1,712	1,685	1,709	-0.06%	12,700	80億3371万	+0.59%	11.2	1.77
07/28	1,727	1,728	1,703	1,710	-0.58%	10,400	80億3841万	+0.88%	11.21	1.77
07/27	1,727	1,727	1,699	1,720	+1%	4,400	80億8542万	+1.71%	11.28	1.78
07/24	1,705	1,720	1,698	1,703	-0.18%	4,800	80億550万	+0.89%	11.16	1.76
07/23	1,708	1,737	1,701	1,706	-0.12%	7,400	80億1960万	+1.13%	11.18	1.77
07/22	1,705	1,725	1,702	1,708	-0.06%	7,800	80億2901万	+1.43%	11.2	1.77
07/21	1,676	1,709	1,676	1,709	+2.09%	9,000	80億3371万	+1.67%	11.2	1.77
07/17	1,715	1,715	1,658	1,674	-2.84%	23,700	78億6918万	-0.18%	10.97	1.73
07/16	1,711	1,731	1,710	1,723	+0.76%	9,700	80億9952万	+2.93%	11.29	1.78
07/15	1,703	1,720	1,682	1,710	+0.29%	22,600	80億3841万	+2.46%	11.21	1.77
07/14	1,700	1,720	1,700	1,705	+0.18%	12,000	80億1490万	+2.46%	11.18	1.77
07/13	1,711	1,730	1,697	1,702	-0.76%	8,900	80億80万	+2.53%	11.16	1.76
07/10	1,703	1,730	1,703	1,715	+0.7%	6,100	80億6191万	+3.63%	11.24	1.78
07/09	1,715	1,718	1,702	1,703	-0.7%	6,200	80億550万	+3.02%	11.16	1.76
07/08	1,706	1,727	1,702	1,715	-0.06%	5,800	80億6191万	+4.07%	11.24	1.78
07/07	1,741	1,741	1,710	1,716	-0.23%	7,000	80億6661万	+4.44%	11.25	1.78
07/06	1,748	1,748	1,720	1,720	-0.35%	11,400	80億8542万	+5.01%	11.28	1.78
07/03	1,719	1,745	1,715	1,726	+1.47%	13,300	81億1362万	+5.7%	11.31	1.79
07/02	1,675	1,710	1,675	1,701	+0.89%	7,900	79億9610万	+4.42%	11.15	1.76
07/01	1,714	1,730	1,680	1,686	-0.06%	16,100	79億2559万	+3.75%	11.05	1.75
06/30	1,710	1,710	1,680	1,687	-1.58%	8,400	79億3029万	+4.01%	11.06	1.75
06/29	1,665	1,723	1,661	1,714	+3.94%	38,100	80億5721万	+5.87%	11.24	1.78
06/26	1,636	1,653	1,636	1,649	+0.79%	7,200	77億5166万	+2.17%	10.81	1.71
06/25	1,618	1,640	1,618	1,636	+1.11%	3,000	76億9055万	+1.43%	10.72	1.69
06/24	1,621	1,630	1,618	1,618	-0.12%	2,500	76億593万	+0.31%	10.61	1.68
06/23	1,619	1,641	1,619	1,620	+0.25%	7,700	76億1533万	+0.43%	10.62	1.68
06/22	1,641	1,652	1,616	1,616	-1.46%	7,900	75億9653万	+0.12%	10.59	1.67
06/19	1,687	1,687	1,639	1,640	-1.91%	9,300	77億935万	+1.49%	10.75	1.7
06/18	1,656	1,689	1,656	1,672	+1.64%	10,300	78億5978万	+3.4%	10.96	1.73
06/17	1,627	1,661	1,627	1,645	+1.11%	3,300	77億3285万	+1.67%	10.78	1.7
06/16	1,624	1,644	1,615	1,627	+0.99%	6,600	76億4824万	+0.43%	10.67	1.69
06/15	1,609	1,621	1,592	1,611	+1.13%	9,200	75億7303万	-0.74%	10.56	1.67
06/12	1,606	1,606	1,593	1,593	+0.44%	2,700	74億8841万	-2.03%	10.44	1.65
06/11	1,588	1,606	1,586	1,586	-0.56%	7,300	74億5551万	-2.76%	10.4	1.64
06/10	1,604	1,604	1,595	1,595	0%	3,900	74億9781万	-2.51%	10.46	1.65
06/09	1,623	1,623	1,594	1,595	+0.06%	5,900	74億9781万	-2.68%	10.46	1.65
06/08	1,613	1,634	1,586	1,594	-3.28%	14,700	74億9311万	-2.92%	10.45	1.65
06/05	1,597	1,690	1,597	1,648	+4.04%	18,200	77億4696万	+0.12%	10.8	1.71
06/04	1,594	1,655	1,584	1,584	-0.63%	10,900	74億4610万	-3.83%	10.38	1.64
06/03	1,591	1,605	1,586	1,594	+0.57%	7,100	74億9311万	-3.45%	10.45	1.65
06/02	1,613	1,613	1,583	1,585	-0.81%	12,300	74億5080万	-4.17%	10.39	1.64
06/01	1,627	1,627	1,589	1,598	-1.78%	23,100	75億1191万	-3.68%	10.48	1.66
05/29	1,605	1,627	1,605	1,627	+1.37%	4,100	76億4824万	-2.11%	10.67	1.69
05/28	1,600	1,613	1,600	1,605	+0.31%	5,400	75億4482万	-3.6%	10.52	1.66
05/27	1,612	1,614	1,596	1,600	-0.74%	11,400	75億2132万	-4.08%	10.49	1.66
05/26	1,610	1,621	1,603	1,612	+0.19%	7,000	75億7773万	-3.59%	10.57	1.67
05/25	1,623	1,637	1,609	1,609	-0.98%	16,200	75億6362万	-3.88%	10.55	1.67
05/22	1,624	1,642	1,622	1,625	0%	6,900	76億3884万	-3.04%	10.65	1.68
05/21	1,634	1,634	1,616	1,625	+0.62%	6,700	76億3884万	-3.33%	10.65	1.68
05/20	1,650	1,650	1,611	1,615	-2.12%	22,500	75億9183万	-4.15%	10.59	1.67
05/19	1,659	1,665	1,650	1,650	-0.54%	6,400	77億5636万	-2.31%	10.82	1.71
05/18	1,672	1,676	1,657	1,659	-1.07%	12,800	77億9867万	-2.01%	10.88	1.72
05/15	1,696	1,697	1,674	1,677	-0.3%	11,800	78億8328万	-1.06%	10.99	1.74
05/14	1,700	1,703	1,682	1,682	-1.81%	7,400	79億678万	-0.83%	11.03	1.74
05/13	1,692	1,713	1,690	1,713	+1.84%	5,200	80億5251万	+1%	11.23	1.77
05/12	1,706	1,706	1,682	1,682	-1.18%	5,600	79億678万	-0.71%	11.03	1.74
05/11	1,710	1,718	1,702	1,702	-0.99%	3,900	80億80万	+0.47%	11.16	1.76
05/08	1,682	1,729	1,682	1,719	+1.54%	6,400	80億8071万	+1.6%	11.27	1.78
05/07	1,683	1,699	1,683	1,693	+0.77%	4,400	79億5849万	+0.24%	11.1	1.75
05/01	1,680	1,710	1,670	1,680	0%	7,900	78億9738万	-0.53%	11.01	1.74
04/30	1,697	1,697	1,680	1,680	-0.41%	5,200	78億9738万	-0.53%	11.01	1.74
04/28	1,682	1,696	1,678	1,687	+0.36%	7,000	79億3029万	-0.18%	11.06	1.75
04/27	1,670	1,687	1,654	1,681	+0.66%	11,900	79億208万	-0.47%	11.02	1.74
04/24	1,673	1,683	1,660	1,670	-0.54%	9,100	78億5037万	-1.01%	10.95	1.73
04/23	1,709	1,709	1,671	1,679	-1.76%	7,800	78億9268万	-0.47%	11.01	1.74
04/22	1,705	1,734	1,690	1,709	+1.97%	15,300	80億3371万	+1.18%	11.2	1.77
04/21	1,699	1,711	1,676	1,676	-1.35%	6,400	78億7858万	-0.71%	10.99	1.74
04/20	1,688	1,699	1,678	1,699	+0.65%	10,400	79億8670万	+0.59%	11.14	1.76
04/17	1,682	1,697	1,674	1,688	-0.06%	14,800	79億3499万	-0.12%	11.07	1.75

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
2018年 8月期	4,899 7,300 4/4	1,356 2,020 12/6	3,100,094 2,080,600 11/30	128億2537万	34億895万	93億4176万 8/31
2019年 8月期	4,450 6,630 10/9	1,624 2,420 3/11	209,494 140,600 10/2	124億4915万	45億8227万	56億7212万 8/30
2020年 8月期	2,695 4,015 8/27	1,362 2,030 3/13	269,988 181,200 8/27	92億759万	42億5305万	84億277万 8/31
2021年 8月期	2,668 3,975 10/8	1,530 2,280 8/16	172,542 115,800 10/14	92億2756万	53億6598万	56億2197万 8/31
2022年 8月期	1,713 2,553 9/16	772 1,151 8/9	53,938 36,200 8/9	60億848万	27億887万	29億6871万 8/31
2023年 8月期	1,999 2,979 12/14	680 1,013 10/18	1,944,897 1,305,300 12/14	70億1107万	23億8409万	37億4359万 8/31
2024年 8月期	2,441 4/1	865 9/1	2,064,300 10/17	113億5193万	40億7155万	59億5111万 8/30
2025年 8月期	1,950 7/31	1,100 9/9	687,800 10/17	91億6661万	51億1557万	78億5933万 8/29
最新	1,580 2026/9/11		13,900	74億2730万

ポエック（9264）の時価総額の推移

2026/04/17～2026/09/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート