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
2021
09/28	2,314	2,314	2,239	2,299	-0.48%	41,200	216億4738万	+9.01%	8.6	1.14
09/27	2,385	2,398	2,300	2,310	-1.66%	38,800	217億5096万	+10.47%	8.64	1.15
09/24	2,270	2,370	2,250	2,349	+4.49%	92,500	221億1818万	+13.26%	8.78	1.17
09/22	2,269	2,308	2,237	2,248	+0.04%	50,000	211億6716万	+9.34%	8.41	1.12
09/21	2,338	2,386	2,245	2,247	-7.83%	140,000	211億5775万	+10.04%	8.4	1.12
09/17	2,441	2,473	2,401	2,438	-1.34%	47,700	229億5620万	+20.22%	9.12	1.21
09/16	2,450	2,524	2,402	2,471	-0.48%	66,000	232億6693万	+23.18%	9.24	1.23
09/15	2,513	2,518	2,430	2,483	-2.67%	84,300	233億7992万	+25.21%	9.29	1.24
09/14	2,324	2,565	2,320	2,551	+9.77%	164,800	240億2021万	+30.29%	9.54	1.27
09/13	2,222	2,324	2,222	2,324	+4.59%	141,000	218億8278万	+20.29%	8.69	1.16
09/10	2,109	2,222	2,000	2,222	+5.86%	183,300	209億2235万	+16.09%	8.31	1.11
09/09	2,056	2,099	2,042	2,099	+2.09%	119,100	197億6418万	+10.59%	7.85	1.04
09/08	2,099	2,099	2,009	2,056	+6.47%	346,500	193億5929万	+8.78%	7.69	1.02
09/07	1,940	1,955	1,922	1,931	-0.72%	32,700	181億8229万	+2.44%	7.22	0.96
09/06	1,925	1,946	1,922	1,945	+1.04%	27,200	183億1412万	+3.18%	7.27	0.97
09/03	1,898	1,928	1,897	1,925	+0.84%	31,500	181億2580万	+2.18%	7.2	0.96
09/02	1,930	1,940	1,900	1,909	-0.99%	17,300	179億7514万	+1.27%	7.14	0.95
09/01	1,901	1,954	1,901	1,928	+1.9%	61,600	181億5404万	+2.23%	7.21	0.96
08/31	1,887	1,902	1,872	1,892	+1.61%	21,700	178億1507万	+0.26%	7.08	0.94
08/30	1,884	1,884	1,841	1,862	+0.92%	22,100	175億3259万	-1.43%	6.96	0.93
08/27	1,845	1,854	1,840	1,845	+0.22%	10,500	173億7252万	-2.43%	6.9	0.92
08/26	1,866	1,866	1,841	1,841	-0.65%	23,100	173億3485万	-2.75%	6.89	0.92
08/25	1,860	1,860	1,846	1,853	-0.38%	11,200	174億4784万	-2.27%	6.93	0.92
08/24	1,845	1,860	1,842	1,860	+0.76%	21,300	175億1376万	-2.11%	6.96	0.93
08/23	1,882	1,882	1,842	1,846	+0.22%	20,100	173億8193万	-2.94%	6.9	0.92
08/20	1,887	1,889	1,837	1,842	-2.49%	38,900	173億4427万	-3.31%	6.89	0.92
08/19	1,888	1,905	1,884	1,889	-0.11%	8,000	177億8682万	-1.05%	7.06	0.94
08/18	1,898	1,904	1,885	1,891	+0.16%	11,600	178億565万	-1.1%	7.07	0.94
08/17	1,912	1,914	1,888	1,888	-0.58%	20,600	177億7740万	-1.31%	7.06	0.94
08/16	1,923	1,923	1,899	1,899	-0.21%	17,800	178億8098万	-0.78%	7.1	0.95
08/13	1,899	1,914	1,890	1,903	+0.69%	34,800	179億1864万	-0.63%	7.12	0.95
08/12	1,870	1,901	1,849	1,890	+2.11%	19,400	177億9624万	-1.36%	7.07	0.94
08/11	1,869	1,875	1,838	1,851	-3.19%	36,200	174億2901万	-3.49%	6.92	0.92
08/10	1,881	1,921	1,855	1,912	+2.58%	35,100	180億339万	-0.42%	7.15	0.95
08/06	1,850	1,881	1,843	1,864	+1.86%	12,400	175億5142万	-2.92%	6.97	0.93
08/05	1,892	1,894	1,825	1,830	-3.79%	31,400	172億3128万	-4.79%	6.84	0.91
08/04	1,927	1,934	1,902	1,902	-1.3%	10,100	179億923万	-1.25%	7.11	0.95
08/03	1,922	1,936	1,912	1,927	-0.05%	9,000	181億4463万	0%	7.21	0.96
08/02	1,920	1,934	1,905	1,928	+0.52%	17,800	181億5404万	0%	7.21	0.96
07/30	1,937	1,940	1,918	1,918	-1.99%	10,000	180億5988万	-0.52%	7.17	0.95
07/29	1,940	1,957	1,927	1,957	+0.82%	15,800	184億2711万	+1.45%	7.32	0.97
07/28	1,944	1,944	1,934	1,941	0%	9,200	182億7645万	+0.62%	7.26	0.97
07/27	1,945	1,949	1,935	1,941	+0.05%	10,800	182億7645万	+0.67%	7.26	0.97
07/26	1,925	1,941	1,918	1,940	+1.68%	9,900	182億6704万	+0.57%	7.26	0.97
07/21	1,928	1,928	1,900	1,908	+0.42%	7,200	179億6572万	-1.09%	7.14	0.95
07/20	1,916	1,922	1,900	1,900	-1.55%	16,300	178億9040万	-1.61%	7.11	0.95
07/19	1,927	1,933	1,921	1,930	-0.52%	11,700	181億7288万	-0.05%	7.22	0.96
07/16	1,932	1,941	1,930	1,940	+0.99%	8,600	182億6704万	+0.57%	7.26	0.97
07/15	1,926	1,949	1,910	1,921	-0.16%	17,900	180億8813万	-0.41%	7.18	0.96
07/14	1,938	1,940	1,918	1,924	-0.98%	14,700	181億1638万	-0.26%	7.2	0.96
07/13	1,947	1,950	1,939	1,943	-0.1%	9,600	182億9528万	+0.67%	7.27	0.97
07/12	1,948	1,958	1,938	1,945	+0.67%	13,800	183億1412万	+0.78%	7.27	0.97
07/09	1,881	1,940	1,864	1,932	+1.79%	40,100	181億9171万	+0.05%	7.23	0.96
07/08	1,927	1,927	1,898	1,898	-1.5%	15,000	178億7156万	-1.76%	7.1	0.94
07/07	1,940	1,947	1,923	1,927	-0.41%	14,000	181億4463万	-0.36%	7.21	0.96
07/06	1,942	1,946	1,929	1,935	+0.57%	12,100	182億1996万	-0.1%	7.24	0.96
07/05	1,920	1,945	1,920	1,924	+0.21%	13,800	181億1638万	-0.77%	7.2	0.96
07/02	1,926	1,932	1,911	1,920	+0.42%	9,800	180億7872万	-1.13%	7.18	0.96
07/01	1,914	1,964	1,911	1,912	-0.1%	23,800	180億339万	-1.44%	7.15	0.95
06/30	1,920	1,925	1,901	1,914	+0.1%	13,000	180億2222万	-1.24%	7.16	0.96
06/29	1,925	1,925	1,909	1,912	-1.44%	14,300	180億339万	-1.29%	7.15	0.96
06/28	1,938	1,948	1,929	1,940	+0.1%	9,600	182億6704万	+0.21%	7.26	0.97
06/25	1,948	1,948	1,907	1,938	+0.36%	22,000	182億4820万	+0.1%	7.25	0.97
06/24	1,940	1,940	1,917	1,931	-0.46%	18,500	181億8229万	-0.21%	7.22	0.97
06/23	1,950	1,965	1,923	1,940	-0.97%	27,900	182億6704万	+0.31%	7.26	0.97
06/22	1,970	1,970	1,940	1,959	+1.4%	15,100	184億4594万	+1.29%	7.33	0.98
06/21	1,920	1,943	1,902	1,932	-0.82%	29,000	181億9171万	+0.1%	7.23	0.97
06/18	1,965	1,974	1,942	1,948	-0.56%	18,200	183億4236万	+1.09%	7.29	0.98
06/17	1,947	1,963	1,934	1,959	+0.56%	21,600	184億4594万	+1.98%	7.33	0.98
06/16	1,899	1,951	1,899	1,948	+3.01%	24,400	183億4236万	+1.83%	7.29	0.98
06/15	1,912	1,912	1,882	1,891	-0.63%	13,800	178億565万	-0.68%	7.07	0.95
06/14	1,937	1,940	1,901	1,903	-1.35%	14,400	179億1864万	+0.26%	7.12	0.96
06/11	1,932	1,944	1,922	1,929	+0.21%	17,700	181億6346万	+1.9%	7.21	0.97
06/10	1,946	1,946	1,914	1,925	-0.93%	19,500	181億2580万	+2.18%	7.2	0.97
06/09	1,955	1,976	1,943	1,943	-0.56%	8,600	182億9528万	+3.57%	7.27	0.98
06/08	1,956	1,970	1,952	1,954	-0.1%	12,200	183億9886万	+4.6%	7.31	0.98
06/07	1,973	1,973	1,956	1,956	-0.1%	7,000	184億1769万	+5.27%	7.32	0.98
06/04	1,966	1,974	1,940	1,958	+0.26%	17,200	184億3652万	+5.9%	7.32	0.98
06/03	1,991	2,008	1,945	1,953	-2.01%	22,800	183億8944万	+6.08%	7.3	0.98
06/02	2,000	2,022	1,989	1,993	-0.05%	30,000	187億6608万	+8.79%	7.45	1
06/01	1,976	2,000	1,957	1,994	+0.35%	44,800	187億7550万	+9.44%	7.46	1
05/31	1,899	1,988	1,894	1,987	+5.13%	58,900	187億959万	+9.66%	7.43	1
05/28	1,879	1,898	1,866	1,890	+1.94%	15,800	177億9624万	+4.71%	7.07	0.95
05/27	1,868	1,878	1,854	1,854	-1.33%	13,900	174億5726万	+2.94%	6.93	0.93
05/26	1,900	1,900	1,862	1,879	-1.47%	23,800	176億9266万	+4.51%	7.03	0.94
05/25	1,924	1,924	1,898	1,907	-1.35%	17,700	179億5631万	+6.3%	7.13	0.96
05/24	1,913	1,938	1,907	1,933	+1.2%	21,300	182億112万	+7.99%	7.23	0.97
05/21	1,934	1,934	1,905	1,910	-0.1%	20,800	179億8456万	+7%	7.14	0.96
05/20	1,935	1,949	1,912	1,912	-0.83%	19,700	180億339万	+7.42%	7.15	0.96
05/19	1,869	1,939	1,863	1,928	+3.16%	39,100	181億5404万	+8.56%	7.21	0.97
05/18	1,844	1,876	1,792	1,869	+1.58%	45,100	175億9850万	+5.53%	6.99	0.94
05/17	1,811	1,858	1,811	1,840	+2.05%	66,800	173億2544万	+4.07%	6.88	0.92
05/14	1,805	1,820	1,781	1,803	+1.86%	42,500	169億7704万	+2.15%	6.74	0.91
05/13	1,726	1,808	1,722	1,770	+3.03%	54,000	166億6632万	+0.34%	6.62	0.89
05/12	1,761	1,761	1,710	1,718	-1.09%	26,100	161億7668万	-2.66%	6.43	0.86
05/11	1,762	1,777	1,735	1,737	-2.09%	32,200	163億5559万	-1.75%	6.5	0.87
05/10	1,720	1,785	1,718	1,774	+3.2%	39,100	167億398万	+0.23%	6.63	0.89
05/07	1,727	1,731	1,714	1,719	-0.46%	36,100	161億8610万	-2.94%	6.43	0.86
05/06	1,720	1,743	1,720	1,727	+0.23%	15,100	162億6143万	-2.65%	6.46	0.87
04/30	1,731	1,732	1,723	1,723	-0.17%	28,600	162億2376万	-2.98%	6.44	0.87

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
2010年 9月期	270 1/22 11/12	187 9/28	72,500 4/23	-	-	18億9261万 9/29
2011年 9月期	308 3/28	170 8/9	29,000 3/28	29億12万	16億72万	17億3254万 9/30
2012年 9月期	230 3/30 3/29	168 10/26	30,000 3/8	21億6568万	15億8188万	17億7962万 9/28
2013年 9月期	430 9/24	178 10/4	136,900 9/17	40億4888万	16億7604万	34億1075万 9/30
2014年 9月期	1,298 7/30	351 10/3	2,451,400 11/11	122億2196万	33億501万	85億6687万 9/30
2015年 9月期	989 10/1	400 8/25	248,100 4/30	93億1242万	37億6640万	39億8425万 9/30
2016年 9月期	730 10/27	316 2/12	2,685,300 10/23	68億7368万	29億7545万	32億7926万 9/30
2017年 9月期	958 9/20	360 10/19	873,400 3/7	90億2052万	33億8976万	80億67万 9/29
2018年 9月期	986 5/23	737 4/17	544,200 11/15	92億8417万	69億3959万	76億8977万 9/28
2019年 9月期	1,031 9/26 9/18	632 12/25	1,058,900 8/23	97億789万	59億5091万	82億9079万 9/30
2020年 9月期	1,420 10/31	665 3/13	921,800 10/31	133億7072万	62億6164万	117億3160万 9/30
2021年 9月期	2,565 9/14	1,188 10/27	346,500 9/8	241億5204万	111億8620万	216億4738万 9/28

長大（9624）の時価総額の推移

2021/04/30～2021/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート