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
09/29	594	594	588	588	0%	1,300	-	-0.84%	-	-
09/28	590	593	588	588	-0.68%	1,000	-	-1.01%	-	-
09/25	591	597	587	592	-0.34%	1,300	-	-0.34%	-	-
09/24	592	596	590	594	+2.06%	1,900	-	-0.17%	-	-
09/18	588	588	581	582	-1.02%	2,000	-	-2.18%	-	-
09/17	592	592	588	588	-0.68%	800	-	-1.51%	-	-
09/16	593	598	591	592	-0.17%	2,200	-	-1.17%	-	-
09/15	598	598	593	593	+0.17%	700	-	-1.17%	-	-
09/14	593	596	592	592	+0.34%	500	-	-1.5%	-	-
09/11	591	591	589	590	-0.34%	400	-	-2.16%	-	-
09/10	605	605	592	592	-0.84%	1,700	-	-1.99%	-	-
09/09	598	598	597	597	-0.33%	700	-	-1.49%	-	-
09/08	598	599	594	599	-0.17%	1,600	-	-1.32%	-	-
09/07	595	600	595	600	+0.5%	400	-	-1.48%	-	-
09/04	588	597	588	597	+1.53%	1,700	-	-2.29%	-	-
09/03	588	588	588	588	+0.34%	1,000	-	-3.92%	-	-
09/02	592	592	586	586	0%	1,000	-	-4.72%	-	-
09/01	588	589	586	586	-0.51%	1,200	-	-5.02%	-	-
08/31	590	594	586	589	-1.67%	2,900	-	-5%	-	-
08/28	600	600	591	599	+0.84%	1,200	-	-3.54%	-	-
08/27	595	598	593	594	-1.82%	6,000	-	-4.5%	-	-
08/26	606	606	600	605	+0.67%	600	-	-2.89%	-	-
08/25	599	601	599	601	0%	300	-	-3.69%	-	-
08/24	599	601	598	601	+0.84%	700	-	-3.84%	-	-
08/21	607	607	596	596	-1.49%	300	-	-4.79%	-	-
08/20	609	609	605	605	+0.17%	200	-	-3.35%	-	-
08/19	600	605	595	604	+0.67%	2,500	-	-3.51%	-	-
08/18	600	600	600	600	-0.17%	1,400	-	-4.15%	-	-
08/17	610	620	590	601	-5.35%	14,000	-	-3.99%	-	-
08/14	620	635	620	635	+2.09%	1,800	-	+1.44%	-	-
08/13	623	626	612	622	-0.64%	1,800	-	-0.32%	-	-
08/12	626	626	626	626	0%	400	-	+0.64%	-	-
08/10	626	626	626	626	-0.63%	1,600	-	+0.81%	-	-
08/07	628	630	628	630	+0.32%	700	-	+1.78%	-	-
08/06	633	633	625	628	-0.63%	500	-	+1.95%	-	-
08/05	622	632	622	632	+0.16%	1,000	-	+3.1%	-	-
08/04	631	631	628	631	-0.16%	500	-	+3.44%	-	-
08/03	649	660	632	632	-2.62%	2,300	-	+4.12%	-	-
07/31	638	649	636	649	+1.41%	1,000	-	+7.63%	-	-
07/30	641	641	637	640	-1.39%	1,600	-	+6.84%	-	-
07/29	650	650	649	649	-0.15%	500	-	+8.89%	-	-
07/28	642	650	641	650	+0.31%	1,300	-	+9.98%	-	-
07/27	639	651	637	648	+2.37%	4,300	-	+10.39%	-	-
07/24	620	633	620	633	+1.61%	200	-	+8.76%	-	-
07/23	622	623	622	623	+0.81%	500	-	+7.6%	-	-
07/22	618	618	618	618	-0.32%	200	-	+7.29%	-	-
07/21	620	620	620	620	0%	900	-	+8.2%	-	-
07/17	630	630	620	620	-1.59%	700	-	+8.77%	-	-
07/16	610	630	610	630	+3.28%	2,700	-	+11.11%	-	-
07/15	600	610	598	610	+1.67%	5,200	-	+8.16%	-	-
07/14	600	600	595	600	+0.84%	1,000	-	+6.76%	-	-
07/13	591	600	591	595	-0.17%	1,200	-	+6.25%	-	-
07/10	599	600	596	596	-0.5%	4,000	-	+6.62%	-	-
07/09	589	599	588	599	+1.7%	2,700	-	+7.35%	-	-
07/08	591	596	589	589	+0.34%	1,600	-	+5.75%	-	-
07/07	588	589	583	587	0%	1,000	-	+5.58%	-	-
07/06	571	587	571	587	+3.35%	2,000	-	+5.77%	-	-
07/03	562	568	555	568	+1.25%	3,400	-	+2.53%	-	-
07/02	560	561	554	561	+0.18%	600	-	+1.26%	-	-
07/01	550	560	550	560	+2.19%	1,900	-	+1.08%	-	-
06/30	554	554	544	548	-0.72%	2,700	-	-1.26%	-	-
06/29	552	553	552	552	+0.18%	900	-	-0.72%	-	-
06/26	560	560	551	551	+0.18%	4,500	-	-1.25%	-	-
06/25	547	550	547	550	+0.73%	1,000	-	-1.43%	-	-
06/24	543	546	541	546	+1.11%	1,800	-	-2.33%	-	-
06/23	540	540	540	540	+0.37%	1,500	-	-3.57%	-	-
06/22	538	547	537	538	-0.55%	2,900	-	-4.1%	-	-
06/19	539	543	536	541	-0.73%	1,900	-	-3.91%	-	-
06/18	540	545	540	545	+0.74%	800	-	-3.37%	-	-
06/17	545	546	538	541	-0.73%	1,100	-	-4.25%	-	-
06/16	540	546	540	545	+0.93%	700	-	-3.88%	-	-
06/15	545	546	539	540	-0.92%	3,100	-	-4.93%	-	-
06/12	561	561	526	545	-2.85%	17,800	-	-4.39%	-	-
06/11	558	566	558	561	-0.88%	4,600	-	-1.75%	-	-
06/10	569	569	566	566	+1.07%	1,700	-	-1.05%	-	-
06/09	561	564	560	560	0%	1,500	-	-2.44%	-	-
06/08	570	570	558	560	-2.1%	2,300	-	-2.78%	-	-
06/05	561	576	561	572	+2.14%	1,200	-	-1.04%	-	-
06/04	555	563	555	560	-0.88%	5,500	-	-3.45%	-	-
06/03	563	565	555	565	0%	5,000	-	-3.09%	-	-
06/02	563	571	563	565	0%	1,900	-	-3.58%	-	-
06/01	567	571	565	565	-1.4%	1,600	-	-3.91%	-	-
05/29	565	574	565	573	+0.17%	2,500	-	-3.21%	-	-
05/28	565	572	564	572	0%	1,900	-	-3.7%	-	-
05/27	574	574	570	572	-1.38%	3,300	-	-4.19%	-	-
05/26	582	582	580	580	-0.85%	200	-	-3.17%	-	-
05/25	571	585	569	585	+2.27%	3,300	-	-2.5%	-	-
05/22	573	575	570	572	-0.17%	3,100	-	-4.98%	-	-
05/21	566	576	566	573	+1.06%	3,100	-	-5.13%	-	-
05/20	575	575	567	567	-0.18%	2,400	-	-6.59%	-	-
05/19	570	570	562	568	-1.39%	3,800	-	-6.89%	-	-
05/18	571	576	571	576	+0.35%	400	-	-6.04%	-	-
05/15	572	577	571	574	0%	1,800	-	-6.67%	-	-
05/14	579	594	571	574	-1.03%	5,600	-	-6.97%	-	-
05/13	578	583	578	580	+0.35%	1,500	-	-6.3%	-	-
05/12	588	588	577	578	-1.2%	1,200	-	-6.92%	-	-
05/11	590	590	577	585	+0.86%	6,000	-	-6.1%	-	-
05/08	580	595	580	580	+1.75%	11,200	-	-7.2%	-	-
05/07	618	618	567	570	-7.32%	67,000	-	-8.95%	-	-
05/01	612	615	611	615	+0.49%	700	-	-2.07%	-	-

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
2023年 12月期	2,875 5,750 3/30	636 1,272 12/25	5,184,800 2,592,400 3/30	90億8500万	20億1166万	21億1604万 12/29
2024年 12月期	995 1,990 12/12 1,990 12/10	518 1,035 8/5	199,400 99,700 5/16	31億9196万	16億5004万	29億8330万 12/30
2025年 12月期	1,339 2,677 8/14 2,677 8/13	713 11/17	339,400 169,700 5/19	43億4758万	23億1589万	23億7106万 12/30
最新	588 2026/9/29		1,300	19億1076万

ビズメイツ（9345）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート