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
09/30	1,478	1,518	1,478	1,518	+3.41%	6,200	-	+5.34%	-	-
09/29	1,463	1,470	1,448	1,468	+0.34%	4,500	-	+2.23%	-	-
09/28	1,476	1,476	1,451	1,463	+0.69%	4,300	-	+2.02%	-	-
09/25	1,462	1,474	1,452	1,453	-1.49%	2,000	-	+1.61%	-	-
09/24	1,465	1,478	1,457	1,475	+1.37%	10,500	-	+3.29%	-	-
09/18	1,459	1,472	1,427	1,455	+0.07%	13,300	-	+2.03%	-	-
09/17	1,427	1,454	1,409	1,454	+2.04%	21,600	-	+2.11%	-	-
09/16	1,436	1,438	1,425	1,425	-1.72%	3,300	-	+0.21%	-	-
09/15	1,435	1,450	1,421	1,450	+1.12%	7,100	-	+2.04%	-	-
09/14	1,398	1,434	1,398	1,434	+2.36%	4,800	-	+1.06%	-	-
09/11	1,400	1,411	1,397	1,401	+0.07%	5,000	-	-1.2%	-	-
09/10	1,396	1,410	1,395	1,400	-0.21%	2,500	-	-1.2%	-	-
09/09	1,420	1,420	1,403	1,403	-1.13%	3,300	-	-1.13%	-	-
09/08	1,424	1,432	1,419	1,419	+0.07%	1,900	-	-0.28%	-	-
09/07	1,445	1,445	1,418	1,418	-1.87%	6,000	-	-0.63%	-	-
09/04	1,433	1,448	1,432	1,445	+1.76%	5,500	-	+0.91%	-	-
09/03	1,443	1,443	1,415	1,420	-1.11%	3,500	-	-1.11%	-	-
09/02	1,447	1,452	1,431	1,436	-1.44%	10,000	-	-0.21%	-	-
09/01	1,464	1,472	1,445	1,457	+0.55%	9,500	-	+1.25%	-	-
08/31	1,459	1,469	1,445	1,449	-0.62%	3,800	-	+0.69%	-	-
08/28	1,433	1,497	1,433	1,458	+0.62%	18,300	-	+1.39%	-	-
08/27	1,417	1,449	1,415	1,449	+1.97%	9,200	-	+0.76%	-	-
08/26	1,428	1,428	1,421	1,421	-0.49%	800	-	-1.25%	-	-
08/25	1,403	1,428	1,403	1,428	+0.56%	2,400	-	-0.9%	-	-
08/24	1,411	1,420	1,396	1,420	+0.92%	6,000	-	-1.66%	-	-
08/21	1,396	1,407	1,389	1,407	-0.64%	3,200	-	-2.83%	-	-
08/20	1,379	1,416	1,375	1,416	+4.04%	8,700	-	-2.61%	-	-
08/19	1,404	1,404	1,357	1,361	-3.06%	13,000	-	-6.72%	-	-
08/18	1,407	1,422	1,385	1,404	-0.71%	10,900	-	-4.23%	-	-
08/17	1,428	1,428	1,405	1,414	-0.14%	5,300	-	-4.01%	-	-
08/14	1,396	1,426	1,396	1,416	+1.87%	28,200	-	-4.13%	-	-
08/13	1,407	1,416	1,390	1,390	-1.21%	6,800	-	-6.08%	-	-
08/12	1,409	1,422	1,402	1,407	-0.14%	6,500	-	-5.32%	-	-
08/10	1,413	1,429	1,409	1,409	-0.21%	9,100	-	-5.56%	-	-
08/07	1,421	1,475	1,406	1,412	+2.77%	37,100	-	-5.68%	-	-
08/06	1,437	1,437	1,341	1,374	-4.38%	31,000	-	-8.46%	-	-
08/05	1,533	1,533	1,430	1,437	-5.34%	24,600	-	-4.45%	-	-
08/04	1,528	1,528	1,495	1,518	+0.8%	3,600	-	+1.07%	-	-
08/03	1,564	1,564	1,466	1,506	-2.21%	11,300	-	+0.47%	-	-
07/31	1,524	1,540	1,524	1,540	-0.45%	3,100	-	+2.94%	-	-
07/30	1,487	1,550	1,466	1,547	+4.03%	17,400	-	+3.62%	-	-
07/29	1,447	1,487	1,417	1,487	+2.91%	20,400	-	-0.13%	-	-
07/28	1,447	1,465	1,428	1,445	-1.37%	3,000	-	-3.02%	-	-
07/27	1,418	1,465	1,418	1,465	+3.39%	4,300	-	-2.07%	-	-
07/24	1,445	1,445	1,417	1,417	-3.74%	9,400	-	-5.53%	-	-
07/23	1,459	1,476	1,456	1,472	+0.48%	4,600	-	-2.13%	-	-
07/22	1,477	1,493	1,450	1,465	-0.81%	12,700	-	-2.66%	-	-
07/21	1,502	1,507	1,477	1,477	-1.27%	4,900	-	-1.66%	-	-
07/17	1,507	1,518	1,480	1,496	-1.71%	12,800	-	+0.07%	-	-
07/16	1,548	1,548	1,520	1,522	-1.23%	4,500	-	+2.35%	-	-
07/15	1,542	1,550	1,521	1,541	-0.32%	11,600	-	+4.19%	-	-
07/14	1,550	1,586	1,546	1,546	-0.45%	13,900	-	+5.17%	-	-
07/13	1,576	1,585	1,551	1,553	-1.08%	15,500	-	+6.08%	-	-
07/10	1,517	1,570	1,517	1,570	+3.29%	10,100	-	+7.61%	-	-
07/09	1,516	1,536	1,488	1,520	+1.74%	8,000	-	+4.54%	-	-
07/08	1,553	1,553	1,494	1,494	-3.05%	9,100	-	+2.96%	-	-
07/07	1,542	1,583	1,538	1,541	+0.33%	32,600	-	+6.42%	-	-
07/06	1,535	1,542	1,504	1,536	-0.19%	14,100	-	+6.3%	-	-
07/03	1,487	1,539	1,483	1,539	+2.06%	13,900	-	+6.65%	-	-
07/02	1,469	1,517	1,459	1,508	+3.15%	15,100	-	+4.87%	-	-
07/01	1,400	1,470	1,396	1,462	+4.88%	16,400	-	+1.95%	-	-
06/30	1,445	1,447	1,366	1,394	-3.06%	23,600	-	-2.72%	-	-
06/29	1,416	1,466	1,416	1,438	+1.55%	7,300	-	+0.28%	-	-
06/26	1,433	1,447	1,408	1,416	-3.21%	18,600	-	-1.32%	-	-
06/25	1,487	1,487	1,435	1,463	+0.34%	9,000	-	+1.81%	-	-
06/24	1,548	1,548	1,441	1,458	-4.2%	17,400	-	+1.53%	-	-
06/23	1,570	1,579	1,522	1,522	-3.91%	25,900	-	+5.99%	-	-
06/22	1,593	1,633	1,569	1,584	+0.64%	27,600	-	+10.61%	-	-
06/19	1,508	1,599	1,508	1,574	+4.45%	34,300	-	+10.69%	-	-
06/18	1,481	1,535	1,429	1,507	-0.13%	64,000	-	+6.5%	-	-
06/17	1,441	1,589	1,421	1,509	+9.27%	91,600	-	+6.79%	-	-
06/16	1,334	1,381	1,317	1,381	+5.9%	16,000	-	-2.81%	-	-
06/15	1,300	1,311	1,283	1,304	+1.01%	98,000	-	-8.94%	-	-
06/12	1,312	1,328	1,279	1,291	-1.6%	104,800	-	-10.6%	-	-
06/11	1,300	1,316	1,272	1,312	-0.83%	40,000	-	-9.89%	-	-
06/10	1,399	1,399	1,304	1,323	-5.5%	44,500	-	-9.88%	-	-
06/09	1,420	1,429	1,400	1,400	-2.03%	10,300	-	-5.34%	-	-
06/08	1,446	1,460	1,415	1,429	-1.72%	8,300	-	-3.97%	-	-
06/05	1,400	1,485	1,400	1,454	+1.82%	32,600	-	-2.74%	-	-
06/04	1,418	1,460	1,410	1,428	+0.71%	20,800	-	-4.99%	-	-
06/03	1,465	1,465	1,418	1,418	-4.25%	24,100	-	-6.03%	-	-
06/02	1,456	1,498	1,449	1,481	-0.27%	13,000	-	-2.44%	-	-
06/01	1,415	1,498	1,415	1,485	+5.92%	21,800	-	-2.62%	-	-
05/29	1,420	1,447	1,402	1,402	-1.27%	11,700	-	-8.43%	-	-
05/28	1,408	1,450	1,382	1,420	-0.7%	18,000	-	-7.79%	-	-
05/27	1,423	1,432	1,420	1,430	+0.49%	6,100	-	-7.56%	-	-
05/26	1,439	1,446	1,400	1,423	-3.13%	19,900	-	-8.37%	-	-
05/25	1,432	1,494	1,431	1,469	+1.03%	14,700	-	-5.83%	-	-
05/22	1,421	1,475	1,418	1,454	+0.62%	26,800	-	-7.09%	-	-
05/21	1,459	1,484	1,445	1,445	-0.96%	13,000	-	-7.9%	-	-
05/20	1,418	1,483	1,417	1,459	+2.24%	19,600	-	-7.42%	-	-
05/19	1,334	1,450	1,334	1,427	+7.13%	24,900	-	-9.8%	-	-
05/18	1,376	1,376	1,332	1,332	-3.48%	65,000	-	-16.12%	-	-
05/15	1,461	1,461	1,371	1,380	-5.8%	89,800	-	-13.59%	-	-
05/14	1,535	1,535	1,443	1,465	-14.78%	158,500	-	-8.55%	-	-
05/13	1,709	1,725	1,611	1,719	+4.18%	46,700	-	+7.3%	-	-
05/12	1,614	1,653	1,614	1,650	+2.23%	4,400	-	+3.77%	-	-
05/11	1,592	1,614	1,577	1,614	+1.38%	8,900	-	+1.89%	-	-
05/08	1,605	1,617	1,584	1,592	-0.81%	4,300	-	+0.89%	-	-
05/07	1,602	1,623	1,602	1,605	+0.19%	2,900	-	+2.1%	-	-

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
2019年 3月期	2,740 5,480 6/18	1,345 2,689 12/26	2,997,800 1,498,900 4/10	130億7582万	64億6731万	+26% 5/25	-26.47% 8/20
2020年 3月期	2,410 4,820 12/4	420 840 3/19	442,000 221,000 3/10	120億710万	20億9420万	+79.15% 12/3	-56.69% 3/11
2021年 3月期	2,060 4,120 3/23	394 787 4/3	194,400 97,200 4/1	104億6521万	19億7780万	+75.21% 5/19	-17.78% 8/21
2022年 3月期	2,300 4,600 4/22	720 1,440 6/18	159,000 79,500 8/12	116億8446万	73億1548万	+38.98% 8/16	-54.4% 5/31
2023年 3月期	2,108 4,215 1/24	1,005 2,010 5/25	257,600 128,800 2/15	214億1304万	102億1120万	+20.53% 11/9	-20.82% 2/15
2024年 3月期	3,090 7/4	952 3/8	417,200 208,600 4/26	313億9563万	96億7270万	+22.79% 6/16	-24.51% 2/15
2025年 3月期	1,888 6/27	1,035 5/2	135,400 5/15	191億8283万	105億1601万	+33.43% 5/17	-24.09% 8/5
2026年 3月期	1,695 9/5	1,148 4/7	154,500 9/5	172億2187万	116億6413万	+15.01% 9/5	-9.01% 6/9
最新	1,518 2026/9/30		6,200	154億2348万		+5.34% 1,441

年間値上がり率

2019/12/30 vs 2018/12/28: 24%（1.24倍）
2020/12/30 vs 2019/12/30: -41%（0.59倍）
2021/12/30 vs 2020/12/30: 19%（1.19倍）
2022/12/30 vs 2021/12/30: 35%（1.35倍）
2023/12/29 vs 2022/12/30: -11%（0.89倍）
2024/12/30 vs 2023/12/29: -3%（0.97倍）
2025/12/30 vs 2024/12/30: -8%（0.92倍）
2026/09/30 vs 2025/12/30: 8%（1.08倍）
過去安値 394円（2020/04/03）: 286%（3.86倍）
1,518円（9/30）

ブティックス（9272）の株価チャート

株価

9/30

乖離率

2026/05/07～2026/09/30

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