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	623	633	601	607	-14.51%	35,700	-	-6.47%	-	-
09/28	720	720	680	710	-0.14%	17,100	-	+9.4%	-	-
09/25	695	719	694	711	+2.75%	16,300	-	+10.23%	-	-
09/24	700	700	687	692	+1.76%	3,100	-	+7.79%	-	-
09/18	680	704	680	680	0%	5,100	-	+6.58%	-	-
09/17	672	699	668	680	+1.8%	9,300	-	+7.09%	-	-
09/16	653	694	653	668	+2.93%	7,100	-	+6.2%	-	-
09/15	693	694	649	649	-6.21%	9,900	-	+3.84%	-	-
09/14	696	697	674	692	-0.57%	5,700	-	+11.61%	-	-
09/11	708	718	695	696	-3.33%	3,500	-	+13.54%	-	-
09/10	684	720	684	720	+4.96%	11,500	-	+18.81%	-	-
09/09	676	691	675	686	+1.18%	6,600	-	+14.72%	-	-
09/08	670	695	662	678	+2.11%	10,200	-	+14.53%	-	-
09/07	652	697	651	664	+2.15%	17,000	-	+13.5%	-	-
09/04	645	730	639	650	+1.88%	44,200	-	+12.26%	-	-
09/03	609	659	609	638	+8.5%	30,600	-	+11.34%	-	-
09/02	602	604	588	588	+0.51%	6,400	-	+3.7%	-	-
09/01	599	599	585	585	-0.17%	8,500	-	+3.72%	-	-
08/31	586	595	581	586	+1.74%	3,800	-	+4.64%	-	-
08/28	602	603	576	576	-5.11%	10,200	-	+3.41%	-	-
08/27	631	631	607	607	-0.65%	7,300	-	+9.57%	-	-
08/26	629	640	611	611	-1.77%	9,000	-	+11.29%	-	-
08/25	613	628	613	622	+1.8%	3,400	-	+14.13%	-	-
08/24	615	615	611	611	-0.65%	3,700	-	+13.15%	-	-
08/21	627	628	613	615	-0.32%	4,200	-	+14.74%	-	-
08/20	611	623	611	617	+1.15%	5,000	-	+16.2%	-	-
08/19	620	625	610	610	-3.17%	6,100	-	+15.97%	-	-
08/18	605	630	605	630	+4.83%	16,800	-	+20.69%	-	-
08/17	584	601	584	601	+2.91%	8,500	-	+16.25%	-	-
08/14	568	584	551	584	+6.18%	11,000	-	+13.84%	-	-
08/13	560	565	548	550	+0.18%	7,800	-	+8.06%	-	-
08/12	545	561	545	549	+1.86%	11,500	-	+8.28%	-	-
08/10	525	540	523	539	+4.66%	7,600	-	+6.73%	-	-
08/07	524	528	515	515	-1.72%	3,500	-	+2.18%	-	-
08/06	512	526	512	524	+1.95%	6,200	-	+4.17%	-	-
08/05	519	529	514	514	-1.91%	10,200	-	+2.39%	-	-
08/04	525	529	515	524	+1.75%	8,500	-	+4.59%	-	-
08/03	515	515	508	515	+1.98%	5,600	-	+2.79%	-	-
07/31	501	507	501	505	+0.8%	5,500	-	+1%	-	-
07/30	508	508	501	501	-0.2%	9,000	-	+0.4%	-	-
07/29	502	505	499	502	+0.8%	4,900	-	+0.6%	-	-
07/28	501	508	498	498	-0.6%	14,000	-	-0.2%	-	-
07/27	506	507	501	501	-0.2%	8,000	-	+0.4%	-	-
07/24	505	505	498	502	+0.8%	9,100	-	+0.8%	-	-
07/23	501	503	495	498	-0.2%	9,400	-	0%	-	-
07/22	500	504	492	499	-0.2%	20,400	-	+0.2%	-	-
07/21	495	502	495	500	0%	15,300	-	+0.4%	-	-
07/17	504	504	498	500	0%	8,900	-	+0.2%	-	-
07/16	498	502	497	500	+0.4%	8,100	-	+0.2%	-	-
07/15	500	500	498	498	-0.4%	5,300	-	-0.2%	-	-
07/14	501	504	499	500	-0.4%	7,600	-	+0.2%	-	-
07/13	500	504	499	502	+0.6%	8,900	-	+0.6%	-	-
07/10	500	502	498	499	-0.2%	8,800	-	0%	-	-
07/09	500	500	495	500	0%	9,100	-	+0.2%	-	-
07/08	496	500	496	500	+0.81%	2,300	-	+0.2%	-	-
07/07	500	501	496	496	-0.8%	14,400	-	-0.8%	-	-
07/06	499	503	498	500	+0.2%	12,900	-	0%	-	-
07/03	500	502	493	499	+0.2%	10,900	-	-0.2%	-	-
07/02	499	501	498	498	-0.4%	6,900	-	-0.6%	-	-
07/01	500	503	499	500	+0.4%	5,000	-	-0.6%	-	-
06/30	499	500	497	498	-0.8%	6,600	-	-1.39%	-	-
06/29	495	507	495	502	+1.83%	12,200	-	-0.99%	-	-
06/26	498	500	492	493	+0.2%	8,100	-	-3.52%	-	-
06/25	504	504	491	492	-1.01%	7,200	-	-4.09%	-	-
06/24	500	500	495	497	-0.4%	4,200	-	-3.5%	-	-
06/23	500	500	494	499	+0.81%	11,400	-	-3.48%	-	-
06/22	497	506	495	495	+1.23%	11,800	-	-4.07%	-	-
06/19	499	500	481	489	-1.81%	19,400	-	-5.96%	-	-
06/18	498	500	496	498	-0.2%	8,700	-	-5.32%	-	-
06/17	499	503	493	499	-0.6%	15,300	-	-6.03%	-	-
06/16	504	508	501	502	-1.57%	7,800	-	-5.99%	-	-
06/15	513	515	502	510	+0.39%	6,500	-	-5.56%	-	-
06/12	500	510	500	508	+1.6%	2,600	-	-6.79%	-	-
06/11	508	515	499	500	-0.79%	10,800	-	-9.42%	-	-
06/10	499	513	499	504	+0.8%	6,900	-	-9.84%	-	-
06/09	514	514	498	500	-0.99%	8,000	-	-11.66%	-	-
06/08	501	519	498	505	+1.41%	8,000	-	-11.87%	-	-
06/05	499	518	498	498	-0.8%	14,400	-	-14.14%	-	-
06/04	503	510	498	502	-0.4%	15,700	-	-14.63%	-	-
06/03	509	509	493	504	-0.2%	7,900	-	-15.58%	-	-
06/02	506	507	498	505	-0.39%	9,500	-	-16.53%	-	-
06/01	531	531	505	507	-2.69%	8,600	-	-17.29%	-	-
05/29	542	542	521	521	-3.87%	6,900	-	-16.24%	-	-
05/27	560	580	536	542	-3.39%	5,900	-	-13.83%	-	-
05/26	564	568	560	561	+1.26%	3,100	-	-11.93%	-	-
05/25	613	613	553	554	-4.97%	9,400	-	-13.84%	-	-
05/22	558	600	558	583	+4.11%	5,700	-	-10.17%	-	-
05/21	542	589	534	560	+4.67%	13,000	-	-14.5%	-	-
05/20	535	543	520	535	-0.93%	11,600	-	-19.06%	-	-
05/19	533	555	510	540	+10.88%	29,500	-	-19.28%	-	-
05/18	486	505	486	487	-16.75%	72,100	-	-28.06%	-	-
05/15	632	632	583	585	-7.44%	7,100	-	-14.85%	-	-
05/14	630	645	601	632	+1.77%	13,200	-	-8.93%	-	-
05/13	579	647	575	621	+6.88%	15,600	-	-11.16%	-	-
05/12	650	650	581	581	-10.62%	22,600	-	-17.47%	-	-
05/11	646	660	641	650	+1.09%	5,900	-	-8.58%	-	-
05/08	660	665	642	643	-4.88%	15,200	-	-10.07%	-	-
05/07	687	700	675	676	-0.59%	9,100	-	-5.98%	-	-
05/01	693	694	674	680	+1.04%	5,500	-	-5.82%	-	-
04/30	673	683	673	673	0%	3,100	-	-7.17%	-	-

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 9月期	1,415 4,245 10/20	401 1,204 8/21 1,203 8/17	5,068,500 1,689,500 10/20	46億8648万	13億2921万	14億5841万 9/29
2024年 9月期	777 2,330 5/29	285 856 8/5	3,906,300 1,302,100 5/28	25億7441万	9億4579万	13億5234万 9/30
2025年 9月期	852 2,555 9/17	379 1,137 10/25	4,577,700 1,525,900 12/20	28億2531万	12億5627万	25億7767万 9/30
最新	607 2026/9/29		35,700	25億7635万

ビジネスコーチ（9562）の時価総額の推移

2026/04/30～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート