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
08/17	1,045	1,054	1,039	1,043	+0.68%	403,900	531億2895万	+2.25%	9.76	2.5
08/14	1,059	1,061	1,035	1,036	-1.43%	349,900	527億7238万	+1.67%	9.7	2.48
08/13	1,038	1,053	1,032	1,051	+1.45%	382,500	535億3646万	+3.34%	9.84	2.52
08/12	1,007	1,044	994	1,036	+0.88%	609,800	527億7238万	+1.97%	9.7	2.48
08/10	1,021	1,029	1,007	1,027	+1.08%	529,300	523億1394万	+1.18%	9.61	2.46
08/07	1,025	1,030	1,016	1,016	-0.59%	303,800	517億5361万	+0.2%	9.51	2.44
08/06	1,021	1,028	1,014	1,022	+0.2%	166,200	520億5924万	+0.99%	9.56	2.45
08/05	1,010	1,025	1,009	1,020	+1.09%	169,000	519億5737万	+0.99%	9.55	2.45
08/04	1,025	1,029	1,008	1,009	-1.75%	186,000	513億9704万	+0.1%	9.44	2.42
08/03	1,032	1,033	1,015	1,027	-0.58%	273,800	523億1394万	+1.99%	9.61	2.46
07/31	1,035	1,041	1,020	1,033	-0.58%	294,000	526億1957万	+2.79%	9.67	2.48
07/30	1,041	1,047	1,031	1,039	-0.95%	577,100	529億2520万	+3.59%	9.72	2.49
07/29	1,032	1,051	1,026	1,049	+2.54%	478,300	534億3459万	+4.9%	9.82	2.52
07/28	1,023	1,031	1,017	1,023	+0.2%	276,600	521億1018万	+2.51%	9.57	2.45
07/27	996	1,021	996	1,021	+3.34%	338,800	520億831万	+2.3%	9.56	2.45
07/24	985	993	979	988	-0.2%	376,800	503億2733万	-1%	9.25	2.37
07/23	997	1,000	987	990	-0.9%	394,300	504億2921万	-0.9%	9.27	2.37
07/22	1,002	1,005	994	999	-0.7%	334,800	508億8766万	-0.1%	9.35	2.4
07/21	1,005	1,016	1,001	1,006	+0.8%	291,800	512億4423万	+0.5%	9.41	2.41
07/17	1,008	1,016	993	998	-0.8%	281,100	508億3672万	-0.4%	9.34	2.39
07/16	1,014	1,022	1,006	1,006	-0.79%	238,300	512億4423万	+0.3%	9.41	2.41
07/15	1,018	1,024	1,006	1,014	-0.2%	261,900	516億5174万	+1.1%	9.49	2.43
07/14	1,022	1,034	1,016	1,016	+0.2%	279,300	517億5361万	+1.4%	9.51	2.44
07/13	1,016	1,028	1,011	1,014	-0.29%	187,100	516億5174万	+1.2%	9.49	2.43
07/10	1,010	1,024	1,008	1,017	+0.79%	250,700	518億455万	+1.4%	9.52	2.44
07/09	1,001	1,009	995	1,009	+0.5%	330,800	513億9704万	+0.6%	9.44	2.42
07/08	1,010	1,014	1,003	1,004	-0.89%	402,200	511億4235万	+0.1%	9.4	2.41
07/07	1,010	1,022	1,009	1,013	+0.3%	287,700	516億80万	+1%	9.48	2.43
07/06	1,001	1,017	998	1,010	+0.9%	329,100	514億4798万	+0.6%	9.45	2.42
07/03	986	1,008	984	1,001	+1.83%	408,100	509億8953万	-0.4%	9.37	2.4
07/02	970	990	970	983	+1.97%	509,500	500億7264万	-2.38%	9.2	2.36
07/01	967	969	949	964	-0.52%	598,900	491億481万	-4.55%	9.02	2.31
06/30	979	980	967	969	-0.62%	359,800	493億5950万	-4.44%	9.07	2.4
06/29	974	983	969	975	-1.12%	636,600	496億6513万	-4.22%	9.12	2.41
06/26	966	987	966	986	+1.13%	1,108,900	502億2545万	-3.62%	9.23	2.44
06/25	990	990	975	975	-0.31%	614,500	496億6513万	-4.79%	9.12	2.41
06/24	985	999	978	978	-0.71%	578,800	498億1795万	-4.68%	9.15	2.42
06/23	1,023	1,023	985	985	-3.24%	861,200	501億7452万	-4.09%	9.22	2.44
06/22	1,020	1,023	1,006	1,018	-1.17%	482,100	518億5549万	-1.07%	9.53	2.52
06/19	1,029	1,037	1,021	1,030	+0.68%	392,700	524億6675万	+0.19%	9.64	2.55
06/18	1,020	1,037	1,017	1,023	+0.79%	353,500	521億1018万	-0.58%	9.57	2.53
06/17	1,020	1,026	1,012	1,015	-0.29%	504,700	517億267万	-1.65%	9.5	2.51
06/16	1,017	1,020	1,009	1,018	-0.39%	333,200	518億5549万	-1.64%	9.53	2.52
06/15	1,022	1,030	1,013	1,022	+0.2%	426,900	520億5924万	-1.54%	9.56	2.53
06/12	1,009	1,020	1,001	1,020	+1.39%	412,900	519億5737万	-2.11%	9.55	2.53
06/11	1,012	1,017	1,001	1,006	-0.3%	415,200	512億4423万	-3.73%	9.41	2.49
06/10	1,011	1,015	1,005	1,009	-0.2%	337,200	513億9704万	-3.9%	9.44	2.5
06/09	1,035	1,042	1,011	1,011	-1.94%	321,600	514億9892万	-3.99%	9.46	2.5
06/08	1,021	1,034	1,020	1,031	+0.68%	318,100	525億1769万	-2.37%	9.65	2.55
06/05	1,011	1,036	1,010	1,024	+1.89%	352,000	521億6112万	-3.31%	9.58	2.54
06/04	1,009	1,018	1,002	1,005	-1.08%	463,900	511億9329万	-5.37%	9.41	2.49
06/03	1,021	1,023	1,007	1,016	-0.68%	353,500	517億5361万	-4.6%	9.51	2.52
06/02	1,021	1,027	1,007	1,023	-0.39%	368,400	521億1018万	-4.3%	9.57	2.53
06/01	1,060	1,060	1,019	1,027	-3.75%	524,400	523億1394万	-4.2%	9.61	2.54
05/29	1,058	1,080	1,056	1,067	+0.95%	345,100	543億5148万	-0.93%	9.99	2.64
05/28	1,058	1,063	1,044	1,057	-0.09%	336,400	538億4210万	-2.22%	9.89	2.62
05/27	1,061	1,064	1,046	1,058	-0.28%	402,700	538億9303万	-2.58%	9.9	2.62
05/26	1,087	1,089	1,060	1,061	-3.46%	418,700	540億4585万	-2.75%	9.93	2.63
05/25	1,063	1,104	1,060	1,099	+7.96%	1,019,500	559億8152万	+0.18%	10.29	2.72
05/22	1,020	1,021	1,008	1,018	0%	454,100	518億5549万	-7.45%	9.53	2.52
05/21	1,030	1,033	1,015	1,018	-0.39%	284,600	518億5549万	-8.04%	9.53	2.52
05/20	1,031	1,032	1,000	1,022	-0.39%	464,500	520億5924万	-8.34%	9.56	2.53
05/19	1,008	1,028	1,004	1,026	+2.19%	422,100	522億6300万	-8.56%	9.6	2.54
05/18	1,044	1,045	1,000	1,004	-3.37%	659,600	511億4235万	-11.07%	9.4	2.49
05/15	1,020	1,039	994	1,039	-5.97%	961,800	529億2520万	-8.54%	9.72	2.57
05/14	1,140	1,140	1,091	1,105	+1.47%	255,000	562億8715万	-3.24%	10.34	2.74
05/13	1,105	1,105	1,089	1,089	-0.82%	198,500	554億7213万	-4.81%	10.19	2.7
05/12	1,111	1,115	1,094	1,098	-0.99%	148,500	559億3058万	-4.19%	10.28	2.72
05/11	1,111	1,115	1,105	1,109	-0.54%	153,800	564億9090万	-3.48%	10.38	2.75
05/08	1,108	1,116	1,104	1,115	+0.63%	151,700	567億9653万	-3.04%	10.44	2.76
05/07	1,102	1,114	1,100	1,108	+1.19%	173,300	564億3996万	-3.74%	10.37	2.74
05/01	1,091	1,099	1,085	1,095	+0.18%	150,900	557億7776万	-5.03%	10.25	2.71
04/30	1,099	1,103	1,083	1,093	-1.18%	219,500	556億7588万	-5.45%	10.23	2.71
04/28	1,097	1,106	1,093	1,106	+1.37%	181,800	563億3809万	-4.49%	10.35	2.74
04/27	1,087	1,099	1,082	1,091	+0.65%	206,700	555億7401万	-5.95%	10.21	2.7
04/24	1,106	1,111	1,075	1,084	-1.9%	339,200	552億1744万	-6.63%	10.14	2.68
04/23	1,109	1,112	1,100	1,105	-0.81%	339,300	562億8715万	-5.07%	10.34	2.74
04/22	1,140	1,146	1,114	1,114	-2.45%	300,600	567億4560万	-4.54%	10.43	2.76
04/21	1,170	1,179	1,140	1,142	-1.64%	337,200	581億7188万	-2.31%	10.69	2.83
04/20	1,186	1,186	1,155	1,161	-1.94%	255,600	591億3971万	-0.85%	10.87	2.88
04/17	1,192	1,202	1,179	1,184	-0.5%	188,700	603億1130万	+1.02%	11.08	2.93
04/16	1,208	1,218	1,190	1,190	-1.33%	183,900	606億1693万	+1.45%	11.14	2.95
04/15	1,202	1,212	1,194	1,206	+1.6%	214,800	614億3195万	+2.73%	11.29	2.99
04/14	1,202	1,203	1,186	1,187	-0.75%	142,500	604億6411万	+1.02%	11.11	2.94
04/13	1,197	1,208	1,185	1,196	-0.75%	227,900	609億2256万	+1.79%	11.19	2.96
04/10	1,197	1,208	1,193	1,205	+0.75%	258,800	613億8101万	+2.38%	11.28	2.98
04/09	1,202	1,206	1,188	1,196	-1.08%	231,400	609億2256万	+1.61%	11.19	2.96
04/08	1,199	1,209	1,198	1,209	+2.28%	224,300	615億8476万	+2.72%	11.31	2.99
04/07	1,176	1,195	1,172	1,182	+1.11%	213,400	602億942万	+0.34%	11.06	2.93
04/06	1,168	1,178	1,166	1,169	+0.69%	119,400	595億4722万	-1.1%	10.94	2.89
04/03	1,153	1,175	1,153	1,161	+0.87%	122,800	591億3971万	-2.27%	10.87	2.88
04/02	1,169	1,181	1,147	1,151	-1.2%	193,000	586億3032万	-3.52%	10.77	2.85
04/01	1,154	1,165	1,138	1,165	+2.73%	278,300	593億4346万	-2.84%	10.9	2.89
03/31	1,140	1,153	1,130	1,134	-0.53%	224,300	577億6437万	-5.81%	10.61	2.73
03/30	1,143	1,145	1,130	1,140	-2.4%	300,900	580億7000万	-5.79%	10.67	2.75
03/27	1,154	1,176	1,150	1,168	+1.21%	296,100	594億9628万	-3.87%	10.93	2.81
03/26	1,162	1,164	1,142	1,154	-0.43%	185,200	587億8314万	-5.33%	10.8	2.78
03/25	1,156	1,174	1,152	1,159	+1.49%	306,700	590億3783万	-5.16%	10.85	2.79
03/24	1,149	1,157	1,128	1,142	+1.33%	524,000	581億7188万	-6.78%	10.69	2.75
03/23	1,133	1,139	1,100	1,127	-2.17%	373,800	574億780万	-8.45%	10.55	2.72

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
2015年 12月期	398 2,390 12/21	290 1,741 12/24	30,105,600 5,017,600 12/21	185億8105万	135億3540万	160億2631万 12/30
2016年 12月期	518 3,105 12/30	191 1,145 2/16	2,791,200 465,200 2/15	252億856万	92億9591万	250億8678万 12/30
2017年 12月期	982 5,890 6/22	505 3,030 1/4	3,714,000 619,000 2/24	479億3576万	245億9966万	471億7145万 12/29
2018年 12月期	1,797 5,390 10/2	860 2,581 2/15 2,580 2/13	2,747,100 915,700 5/11	879億5941万	420億1351万	617億2428万 12/28
2019年 12月期	2,047 6,140 5/15	1,195 3,585 1/4	2,130,700 11/11	1002億9935万	585億3946万	869億5453万 12/30
2020年 12月期	1,873 1/10	492 3/23	2,764,800 12/4	918億2794万	241億2138万	487億7462万 12/30
2021年 12月期	1,664 11/17	866 2/1	1,762,900 2/26	816億2419万	424億5807万	552億383万 12/30
2022年 12月期	1,504 9/15	905 1/27	1,514,400 11/11	757億1496万	444億2744万	686億3554万 12/30
2023年 12月期	1,952 6/19	1,097 12/8	1,436,300 5/12	984億8620万	553億9839万	594億5035万 12/29
2024年 12月期	1,447 7/22	960 4/19	4,800,700 11/15	725億2479万	484億9027万	625億2001万 12/30
2025年 12月期	1,317 1/6	1,010 4/7	4,775,600 2/14	662億2323万	510億4348万	636億2744万 12/30
最新	1,043 2026/8/17		403,900	531億2895万

ビジョン（9416）の時価総額の推移

2026/03/23～2026/08/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート