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
09/28	329	333	329	332	+0.91%	5,900	-	-0.3%	-	-
09/25	328	333	327	329	+0.3%	5,700	-	-1.2%	-	-
09/24	327	328	326	328	+0.31%	4,900	-	-1.8%	-	-
09/18	325	345	322	327	+0.62%	20,200	-	-2.1%	-	-
09/17	326	330	325	325	-0.31%	2,600	-	-2.99%	-	-
09/16	330	330	321	326	-2.4%	5,800	-	-3.26%	-	-
09/15	330	334	330	334	+1.52%	1,400	-	-1.18%	-	-
09/14	333	334	325	329	-1.2%	4,400	-	-2.95%	-	-
09/11	339	339	333	333	-1.77%	1,700	-	-1.77%	-	-
09/10	339	339	334	339	+1.19%	1,700	-	0%	-	-
09/09	342	342	335	335	-1.18%	2,600	-	-1.47%	-	-
09/08	334	340	334	339	-0.88%	5,300	-	-0.29%	-	-
09/07	343	343	334	342	-0.87%	3,100	-	+0.88%	-	-
09/04	337	347	337	345	+1.77%	8,800	-	+1.77%	-	-
09/03	337	340	337	339	-1.74%	2,100	-	0%	-	-
09/02	335	345	333	345	+0.88%	1,900	-	+2.07%	-	-
09/01	346	346	339	342	0%	5,100	-	+1.18%	-	-
08/31	332	342	332	342	+3.95%	8,300	-	+1.48%	-	-
08/28	332	335	326	329	0%	4,900	-	-2.08%	-	-
08/27	326	329	326	329	+0.92%	4,100	-	-2.08%	-	-
08/26	329	331	326	326	0%	4,500	-	-2.98%	-	-
08/25	332	332	326	326	-1.81%	4,800	-	-2.98%	-	-
08/24	333	336	332	332	-0.3%	7,100	-	-0.9%	-	-
08/21	328	337	327	333	+1.22%	3,200	-	-0.6%	-	-
08/20	327	331	325	329	0%	5,000	-	-1.5%	-	-
08/19	335	335	325	329	-3.24%	15,200	-	-1.5%	-	-
08/18	341	350	339	340	-0.29%	11,100	-	+1.8%	-	-
08/17	357	357	332	341	-2.29%	27,000	-	+2.4%	-	-
08/14	358	367	346	349	-4.64%	25,600	-	+5.12%	-	-
08/13	363	366	354	366	+3.1%	17,300	-	+10.57%	-	-
08/12	345	357	345	355	+1.72%	32,600	-	+7.58%	-	-
08/10	347	352	345	349	+1.75%	10,600	-	+6.08%	-	-
08/07	341	358	340	343	+0.29%	27,000	-	+4.57%	-	-
08/06	339	342	334	342	-0.58%	2,700	-	+4.59%	-	-
08/05	343	344	334	344	+2.69%	11,800	-	+5.52%	-	-
08/04	329	335	329	335	0%	8,000	-	+2.76%	-	-
08/03	330	335	330	335	+0.9%	12,300	-	+2.76%	-	-
07/31	335	335	330	332	+0.3%	12,300	-	+1.84%	-	-
07/30	330	335	330	331	-0.3%	8,500	-	+0.91%	-	-
07/29	330	333	330	332	+0.3%	5,600	-	+1.22%	-	-
07/28	333	337	329	331	+0.3%	16,300	-	+1.22%	-	-
07/27	328	332	328	330	+1.85%	8,100	-	+1.23%	-	-
07/24	326	326	321	324	-0.92%	11,500	-	-0.61%	-	-
07/23	331	331	323	327	+0.62%	6,000	-	+0.62%	-	-
07/22	322	327	322	325	+1.56%	12,900	-	0%	-	-
07/21	315	320	313	320	+2.89%	14,700	-	-1.23%	-	-
07/17	317	318	310	311	-2.2%	24,200	-	-4.01%	-	-
07/16	318	321	316	318	-0.31%	30,400	-	-2.15%	-	-
07/15	317	320	317	319	0%	5,700	-	-2.45%	-	-
07/14	321	321	317	319	-0.31%	27,200	-	-4.2%	-	-
07/13	322	324	320	320	-0.31%	15,400	-	-4.48%	-	-
07/10	322	325	320	321	-0.62%	13,200	-	-3.89%	-	-
07/09	328	329	322	323	-0.92%	14,100	-	-2.71%	-	-
07/08	330	338	326	326	-0.61%	43,300	-	-1.51%	-	-
07/07	329	332	328	328	0%	22,800	-	-0.61%	-	-
07/06	327	331	327	328	+0.61%	12,000	-	-0.3%	-	-
07/03	328	330	326	326	-0.61%	12,000	-	-0.61%	-	-
07/02	332	334	325	328	+1.23%	17,800	-	+0.31%	-	-
07/01	336	336	318	324	-3.28%	27,400	-	-0.61%	-	-
06/30	347	347	334	335	-1.47%	16,200	-	+2.76%	-	-
06/29	339	355	333	340	+2.1%	58,000	-	+4.62%	-	-
06/26	388	388	333	333	-15.05%	327,800	-	+2.46%	-	-
06/25	315	392	313	392	+25.64%	498,700	-	+20.62%	-	-
06/24	312	317	312	312	-1.58%	6,900	-	-3.7%	-	-
06/23	316	320	314	317	+0.96%	7,000	-	-1.86%	-	-
06/22	314	318	308	314	0%	21,000	-	-2.48%	-	-
06/19	315	315	306	314	+0.96%	38,400	-	-1.88%	-	-
06/18	308	313	307	311	+0.32%	19,000	-	-2.81%	-	-
06/17	307	315	302	310	+0.32%	32,600	-	-2.82%	-	-
06/16	331	331	306	309	-1.9%	56,200	-	-3.13%	-	-
06/15	332	334	315	315	-6.25%	117,500	-	-0.94%	-	-
06/12	378	437	326	336	-12.73%	763,400	-	+5.66%	-	-
06/11	491	531	380	385	-14.63%	2,163,700	-	+21.45%	-	-
06/10	451	451	451	451	+21.56%	31,000	-	+43.63%	-	-
06/09	291	371	286	371	+27.49%	74,400	-	+20.45%	-	-
06/08	292	299	291	291	-0.68%	9,000	-	-4.59%	-	-
06/05	292	301	292	293	-0.34%	1,000	-	-3.93%	-	-
06/04	297	309	293	294	-1.01%	8,400	-	-3.92%	-	-
06/03	298	298	296	297	-1%	7,500	-	-2.94%	-	-
06/02	302	304	298	300	-1.64%	7,300	-	-2.28%	-	-
06/01	306	306	302	305	0%	8,400	-	-0.97%	-	-
05/29	304	310	298	305	+0.33%	10,400	-	-1.29%	-	-
05/28	308	308	297	304	-1.3%	21,400	-	-2.25%	-	-
05/27	325	329	304	308	-5.52%	56,000	-	-1.28%	-	-
05/26	335	335	320	326	-3.83%	20,200	-	+4.15%	-	-
05/25	327	344	315	339	+1.8%	68,000	-	+7.96%	-	-
05/22	320	375	317	333	-6.72%	204,600	-	+6.05%	-	-
05/21	308	364	293	357	+25.7%	304,600	-	+12.97%	-	-
05/20	292	295	284	284	-1.73%	13,100	-	-10.41%	-	-
05/19	284	291	284	289	+1.76%	16,200	-	-9.97%	-	-
05/18	291	295	283	284	-3.4%	23,900	-	-12.35%	-	-
05/15	295	296	286	294	0%	23,600	-	-10.37%	-	-
05/14	303	303	290	294	-1.67%	17,700	-	-10.91%	-	-
05/13	304	306	299	299	-1.64%	16,100	-	-10.48%	-	-
05/12	308	308	304	304	+1.33%	7,000	-	-9.25%	-	-
05/11	306	307	300	300	-3.23%	11,800	-	-10.98%	-	-
05/08	311	315	308	310	+0.65%	7,500	-	-8.28%	-	-
05/07	303	308	300	308	+1.65%	17,700	-	-9.14%	-	-
05/01	307	307	299	303	+1.34%	12,100	-	-10.88%	-	-
04/30	303	304	298	299	-2.92%	16,100	-	-12.06%	-	-

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 6月期	1,179 9,430 6/22	805 6,440 6/29	13,909,600 1,738,700 6/18	101億8440万	69億5520万	74億1031万 6/30
2016年 6月期	910 7,280 7/2	225 900 2/12	2,601,600 650,400 11/18	82億3368万	20億3580万	39億2683万 6/30
2017年 6月期	671 2,684 3/14	357 1,427 8/22	1,156,000 289,000 2/23	60億7120万	32億2787万	48億5882万 6/30
2018年 6月期	1,405 2,810 6/8	480 1,921 8/14	1,399,400 699,700 6/5	127億1244万	43億4530万	112億9796万 6/29
2019年 6月期	1,192 7/18	544 12/26	462,100 9/5	122億3564万	55億8405万	67億8500万 6/28
2020年 6月期	1,347 6/24	616 3/13	571,300 8/21	138億2668万	63億2311万	124億4517万 6/30
2021年 6月期	1,278 10/28	700 6/28	687,200 9/7	131億1841万	71億8536万	71億4627万 6/30
2022年 6月期	763 9/17	383 3/7	526,900 4/1	78億3204万	39億3141万	50億4977万 6/30
2023年 6月期	552 8/18	379 6/1	1,253,900 2/22	56億6616万	40億4764万	41億6731万 6/30
2024年 6月期	562 5/8	351 8/15	4,422,000 12/5	60億204万	37億4860万	41億1535万 6/28
2025年 6月期	483 6/5	253 8/5	845,400 12/3	51億5834万	27億198万	42億9202万 6/30
2026年 6月期	531 6/11	283 5/18	4,345,600 4/3	-	-	33億2919万 6/30
最新	332 2026/9/28		5,900	35億4569万

スマートバリュー（9417）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート