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
09/25	1,031	1,040	1,018	1,025	-0.97%	212,900	-	-6.05%	-	-
09/24	1,019	1,045	1,019	1,035	+0.19%	204,900	-	-4.96%	-	-
09/18	1,050	1,050	1,020	1,033	-1.71%	383,000	-	-4.97%	-	-
09/17	1,054	1,085	1,044	1,051	-0.76%	203,800	-	-3.13%	-	-
09/16	1,050	1,069	1,046	1,059	+0.19%	154,700	-	-2.31%	-	-
09/15	1,070	1,080	1,055	1,057	-1.21%	223,700	-	-2.22%	-	-
09/14	996	1,075	987	1,070	+7.43%	395,000	-	-0.74%	-	-
09/11	1,006	1,025	979	996	-3.68%	448,700	-	-7.26%	-	-
09/10	1,040	1,066	1,028	1,034	-1.43%	219,000	-	-3.63%	-	-
09/09	1,096	1,108	1,049	1,049	-4.81%	292,400	-	-2.05%	-	-
09/08	1,145	1,155	1,085	1,102	-5.08%	285,000	-	+3.18%	-	-
09/07	1,200	1,213	1,161	1,161	-3.09%	296,300	-	+9.22%	-	-
09/04	1,176	1,217	1,171	1,198	+3.45%	349,800	-	+13.66%	-	-
09/03	1,162	1,183	1,140	1,158	-0.94%	254,800	-	+11.03%	-	-
09/02	1,172	1,215	1,166	1,169	-4.42%	429,800	-	+13.06%	-	-
09/01	1,212	1,223	1,170	1,223	+0.99%	456,200	-	+19.55%	-	-
08/31	1,135	1,211	1,135	1,211	+9.49%	830,400	-	+19.78%	-	-
08/28	1,075	1,109	1,069	1,106	+1.94%	443,600	-	+10.93%	-	-
08/27	1,085	1,109	1,053	1,085	-0.91%	304,700	-	+9.82%	-	-
08/26	1,067	1,100	1,045	1,095	+0.64%	374,000	-	+11.73%	-	-
08/25	1,107	1,116	1,078	1,088	-1.54%	276,300	-	+12.16%	-	-
08/24	1,129	1,170	1,097	1,105	+0.36%	763,700	-	+14.98%	-	-
08/21	1,088	1,133	1,077	1,101	-0.36%	805,100	-	+15.77%	-	-
08/20	970	1,105	959	1,105	+15.71%	918,200	-	+17.3%	-	-
08/19	952	982	933	955	-2.05%	476,900	-	+2.25%	-	-
08/18	995	1,003	960	975	-1.22%	350,500	-	+4.84%	-	-
08/17	967	1,004	897	987	-1%	712,900	-	+6.7%	-	-
08/14	1,000	1,001	975	997	-1.48%	405,900	-	+8.49%	-	-
08/13	982	1,016	972	1,012	+2.02%	288,100	-	+10.84%	-	-
08/12	983	1,000	979	992	+2.48%	185,800	-	+9.25%	-	-
08/10	999	1,005	967	968	-0.92%	207,700	-	+7.08%	-	-
08/07	980	988	960	977	-0.31%	138,800	-	+8.44%	-	-
08/06	975	988	954	980	+0.82%	153,400	-	+9.25%	-	-
08/05	975	981	947	972	-0.31%	247,700	-	+9.09%	-	-
08/04	975	986	960	975	-0.91%	204,600	-	+9.92%	-	-
08/03	914	995	911	984	+6.03%	270,900	-	+11.56%	-	-
07/31	900	931	887	928	-0.11%	261,100	-	+6.06%	-	-
07/30	900	938	894	929	+0.76%	219,200	-	+6.54%	-	-
07/29	918	927	898	922	+2.1%	302,200	-	+6.22%	-	-
07/28	911	917	885	903	-0.88%	236,500	-	+3.91%	-	-
07/27	892	917	865	911	+5.56%	434,000	-	+4.47%	-	-
07/24	868	897	859	863	-2.82%	292,500	-	-1.71%	-	-
07/23	872	888	865	888	+1.14%	132,100	-	+0.34%	-	-
07/22	890	900	869	878	+1.86%	195,700	-	-1.68%	-	-
07/21	845	872	844	862	+0.82%	237,100	-	-4.22%	-	-
07/17	872	880	838	855	-0.23%	338,200	-	-5.84%	-	-
07/16	881	893	854	857	-2.72%	192,400	-	-6.44%	-	-
07/15	903	910	869	881	-1.45%	141,500	-	-4.65%	-	-
07/14	877	905	875	894	+3.71%	246,800	-	-4.28%	-	-
07/13	858	871	831	862	+2.13%	220,100	-	-8.59%	-	-
07/10	872	875	838	844	-0.12%	172,600	-	-11.44%	-	-
07/09	839	867	813	845	+0.84%	248,800	-	-12.62%	-	-
07/08	900	908	838	838	-5.63%	244,600	-	-14.23%	-	-
07/07	878	897	873	888	0%	107,200	-	-9.94%	-	-
07/06	903	903	871	888	-1.55%	226,200	-	-10.48%	-	-
07/03	881	911	878	902	+3.44%	283,600	-	-9.35%	-	-
07/02	882	905	860	872	+3.81%	297,700	-	-12.27%	-	-
07/01	870	877	835	840	-3.89%	236,300	-	-15.24%	-	-
06/30	851	888	836	874	+2.82%	398,500	-	-11.98%	-	-
06/29	852	854	826	850	+4.81%	292,900	-	-14.4%	-	-
06/26	840	842	804	811	-3.34%	488,200	-	-18.41%	-	-
06/25	857	857	818	839	-0.36%	512,400	-	-16.02%	-	-
06/24	934	934	837	842	-11.18%	859,300	-	-15.97%	-	-
06/23	980	989	944	948	-3.07%	474,900	-	-5.58%	-	-
06/22	1,038	1,038	960	978	-6.68%	711,000	-	-2.2%	-	-
06/19	1,031	1,048	1,010	1,048	+0.87%	360,200	-	+5.86%	-	-
06/18	1,096	1,107	1,032	1,039	-4.77%	537,700	-	+6.89%	-	-
06/17	1,040	1,102	1,040	1,091	+3.61%	489,500	-	+14.24%	-	-
06/16	1,053	1,053	1,016	1,053	-1.03%	399,000	-	+12.38%	-	-
06/15	1,046	1,082	1,001	1,064	+1.62%	511,800	-	+15.53%	-	-
06/12	1,050	1,062	1,015	1,047	-1.69%	529,400	-	+15.69%	-	-
06/11	1,122	1,128	1,059	1,065	-5.5%	763,100	-	+19.8%	-	-
06/10	1,104	1,154	1,083	1,127	+1.17%	601,700	-	+29.1%	-	-
06/09	1,106	1,145	1,062	1,114	-0.62%	563,700	-	+30.6%	-	-
06/08	1,151	1,199	1,027	1,121	-5.08%	1,189,100	-	+34.41%	-	-
06/05	1,112	1,181	1,082	1,181	+6.4%	996,800	-	+44.91%	-	-
06/04	1,039	1,115	1,008	1,110	+5.71%	836,200	-	+39.8%	-	-
06/03	1,016	1,065	1,001	1,050	+0.38%	949,700	-	+35.48%	-	-
06/02	950	1,046	935	1,046	+9.07%	1,170,600	-	+37.63%	-	-
06/01	898	959	876	959	+8.61%	1,093,600	-	+28.72%	-	-
05/29	850	904	836	883	+9.69%	835,100	-	+20.3%	-	-
05/28	880	885	803	805	-8.83%	731,600	-	+10.88%	-	-
05/27	857	893	836	883	+2.44%	542,000	-	+22.47%	-	-
05/26	884	885	835	862	-1.82%	747,900	-	+20.9%	-	-
05/25	905	918	862	878	-5.79%	848,800	-	+24.36%	-	-
05/22	910	947	877	932	+2.19%	1,162,800	-	+33.91%	-	-
05/21	890	935	861	912	+0.88%	1,097,200	-	+33.33%	-	-
05/20	840	923	810	904	+6.48%	1,299,000	-	+34.32%	-	-
05/19	716	864	715	849	+18.58%	3,205,000	-	+28.25%	-	-
05/18	716	716	716	716	+16.23%	232,700	-	+9.31%	-	-
05/15	628	635	614	616	-0.48%	288,700	-	-5.67%	-	-
05/14	636	638	617	619	-3.43%	249,200	-	-5.5%	-	-
05/13	650	655	636	641	+0.16%	233,300	-	-1.99%	-	-
05/12	653	664	634	640	-3.18%	214,100	-	-1.84%	-	-
05/11	658	663	650	661	+0.46%	302,600	-	+1.54%	-	-
05/08	658	673	652	658	+1.54%	287,400	-	+1.54%	-	-
05/07	646	651	633	648	+1.41%	186,700	-	+0.62%	-	-
05/01	646	654	638	639	+0.16%	299,800	-	-0.62%	-	-
04/30	642	650	637	638	-2.15%	175,900	-	-0.47%	-	-
04/28	651	656	642	652	-0.46%	246,200	-	+1.88%	-	-

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
2022年 9月期	1,783 5,350 9/20	615 1,845 7/6	32,443,200 10,814,400 6/28	1024億7336万	341億8785万	976億8489万 9/30
2023年 9月期	4,690 14,070 6/21	1,635 4,905 10/3	16,589,700 5,529,900 5/1	2704億516万	939億4987万	1994億6100万 9/29
2024年 9月期	7,500 3/13	2,078 8/6	5,885,200 6/10	4392億4500万	1232億5198万	1742億4687万 9/30
2025年 9月期	3,045 10/1	915 4/7	5,563,100 2/3	1806億745万	542億7120万	704億8215万 9/30
最新	1,025 2026/9/25		212,900	554億5386万

クオンツ総研 HD（9552）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート