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
10/05	1,165	1,165	1,154	1,158	-0.6%	287,100	-	-1.53%	-	-
10/02	1,167	1,167	1,157	1,165	-0.68%	189,600	-	-1.02%	-	-
10/01	1,166	1,176	1,163	1,173	+0.17%	210,000	-	-0.34%	-	-
09/30	1,170	1,173	1,160	1,171	-0.17%	201,500	-	-0.51%	-	-
09/29	1,182	1,182	1,166	1,173	-1.1%	205,200	-	-0.26%	-	-
09/28	1,196	1,196	1,181	1,186	-0.42%	189,500	-	+0.94%	-	-
09/25	1,189	1,192	1,185	1,191	+0.17%	191,600	-	+1.45%	-	-
09/24	1,190	1,197	1,186	1,189	-0.34%	329,300	-	+1.45%	-	-
09/18	1,197	1,197	1,189	1,193	-0.33%	211,000	-	+1.97%	-	-
09/17	1,186	1,197	1,186	1,197	+1.1%	168,400	-	+2.48%	-	-
09/16	1,188	1,192	1,183	1,184	0%	131,200	-	+1.54%	-	-
09/15	1,184	1,188	1,177	1,184	+0.34%	231,000	-	+1.72%	-	-
09/14	1,170	1,180	1,166	1,180	+2.08%	227,600	-	+1.64%	-	-
09/11	1,146	1,161	1,146	1,156	-0.17%	277,600	-	-0.17%	-	-
09/10	1,163	1,165	1,149	1,158	-0.43%	197,500	-	+0.17%	-	-
09/09	1,161	1,170	1,146	1,163	-0.77%	340,000	-	+0.87%	-	-
09/08	1,165	1,172	1,159	1,172	+0.6%	294,300	-	+1.91%	-	-
09/07	1,170	1,178	1,164	1,165	-1.19%	286,300	-	+1.57%	-	-
09/04	1,177	1,186	1,174	1,179	+0.17%	271,700	-	+2.97%	-	-
09/03	1,169	1,181	1,165	1,177	+0.68%	246,900	-	+2.88%	-	-
09/02	1,172	1,177	1,167	1,169	-0.76%	312,800	-	+2.27%	-	-
09/01	1,182	1,191	1,177	1,178	-0.93%	224,200	-	+3.15%	-	-
08/31	1,184	1,189	1,175	1,189	+0.59%	445,700	-	+4.3%	-	-
08/28	1,170	1,182	1,168	1,182	+0.94%	298,400	-	+3.96%	-	-
08/27	1,172	1,183	1,166	1,171	-0.09%	281,900	-	+3.26%	-	-
08/26	1,173	1,181	1,169	1,172	0%	253,800	-	+3.53%	-	-
08/25	1,167	1,177	1,166	1,172	+0.77%	227,400	-	+3.72%	-	-
08/24	1,163	1,172	1,158	1,163	+0.26%	271,100	-	+3.1%	-	-
08/21	1,158	1,160	1,151	1,160	+0.52%	284,300	-	+3.02%	-	-
08/20	1,150	1,163	1,146	1,154	+0.61%	359,800	-	+2.58%	-	-
08/19	1,148	1,149	1,139	1,147	+0.44%	405,200	-	+2.05%	-	-
08/18	1,130	1,143	1,126	1,142	+0.53%	322,800	-	+1.78%	-	-
08/17	1,146	1,150	1,133	1,136	-0.79%	338,500	-	+1.43%	-	-
08/14	1,131	1,146	1,130	1,145	+0.26%	197,600	-	+2.32%	-	-
08/13	1,132	1,142	1,130	1,142	+0.53%	323,500	-	+2.24%	-	-
08/12	1,138	1,138	1,127	1,136	+0.98%	343,800	-	+1.79%	-	-
08/10	1,126	1,138	1,114	1,125	+1.63%	440,700	-	+0.9%	-	-
08/07	1,091	1,108	1,089	1,107	+1.56%	460,200	-	-0.54%	-	-
08/06	1,083	1,090	1,079	1,090	+0.65%	372,500	-	-1.98%	-	-
08/05	1,087	1,089	1,081	1,083	-0.37%	464,300	-	-2.52%	-	-
08/04	1,112	1,112	1,083	1,087	-1.81%	458,900	-	-2.16%	-	-
08/03	1,120	1,127	1,099	1,107	+0.18%	573,600	-	-0.27%	-	-
07/31	1,140	1,143	1,105	1,105	-4.25%	768,400	-	-0.36%	-	-
07/30	1,166	1,171	1,143	1,154	-0.94%	377,200	-	+4.25%	-	-
07/29	1,144	1,170	1,133	1,165	+2.64%	707,500	-	+5.53%	-	-
07/28	1,137	1,142	1,127	1,135	+0.09%	423,000	-	+3.18%	-	-
07/27	1,122	1,135	1,122	1,134	+1.52%	491,200	-	+3.37%	-	-
07/24	1,095	1,117	1,093	1,117	+1.36%	811,000	-	+2.1%	-	-
07/23	1,111	1,113	1,100	1,102	-1.25%	411,900	-	+0.92%	-	-
07/22	1,120	1,121	1,106	1,116	-0.45%	452,300	-	+2.39%	-	-
07/21	1,122	1,143	1,121	1,121	-0.53%	334,200	-	+2.94%	-	-
07/17	1,126	1,139	1,121	1,127	+0.9%	342,300	-	+3.68%	-	-
07/16	1,128	1,132	1,117	1,117	-0.71%	359,000	-	+2.95%	-	-
07/15	1,123	1,135	1,123	1,125	+0.18%	261,700	-	+3.78%	-	-
07/14	1,120	1,134	1,117	1,123	+1.08%	300,200	-	+3.79%	-	-
07/13	1,108	1,117	1,105	1,111	+1%	288,400	-	+2.97%	-	-
07/10	1,101	1,107	1,097	1,100	-0.18%	266,200	-	+2.04%	-	-
07/09	1,107	1,112	1,102	1,102	-0.18%	256,100	-	+2.42%	-	-
07/08	1,109	1,114	1,104	1,104	-0.54%	226,800	-	+2.89%	-	-
07/07	1,105	1,115	1,101	1,110	+1.19%	372,400	-	+3.54%	-	-
07/06	1,100	1,108	1,095	1,097	+0.55%	418,700	-	+2.62%	-	-
07/03	1,100	1,111	1,090	1,091	+0.37%	479,400	-	+2.15%	-	-
07/02	1,078	1,093	1,070	1,087	+2.45%	602,900	-	+1.78%	-	-
07/01	1,062	1,065	1,056	1,061	-0.47%	280,500	-	-0.56%	-	-
06/30	1,067	1,074	1,061	1,066	+0.19%	460,000	-	-0.09%	-	-
06/29	1,064	1,073	1,058	1,064	-1.66%	1,156,400	-	-0.37%	-	-
06/26	1,090	1,090	1,076	1,082	+0.65%	1,667,500	-	+1.31%	-	-
06/25	1,075	1,082	1,068	1,075	+1.03%	936,400	-	+0.66%	-	-
06/24	1,061	1,075	1,060	1,064	+0.19%	505,900	-	-0.37%	-	-
06/23	1,062	1,068	1,057	1,062	0%	537,700	-	-0.65%	-	-
06/22	1,055	1,068	1,051	1,062	+0.47%	622,400	-	-0.75%	-	-
06/19	1,066	1,074	1,057	1,057	-1.03%	745,400	-	-1.31%	-	-
06/18	1,069	1,079	1,065	1,068	0%	454,900	-	-0.37%	-	-
06/17	1,076	1,080	1,068	1,068	-0.28%	272,200	-	-0.28%	-	-
06/16	1,075	1,080	1,065	1,071	-0.56%	438,300	-	-0.19%	-	-
06/15	1,081	1,090	1,077	1,077	-0.28%	510,300	-	+0.28%	-	-
06/12	1,083	1,084	1,072	1,080	-0.55%	371,700	-	+0.37%	-	-
06/11	1,079	1,088	1,068	1,086	+1.12%	365,900	-	+0.84%	-	-
06/10	1,075	1,083	1,069	1,074	+0.75%	363,200	-	-0.37%	-	-
06/09	1,077	1,078	1,063	1,066	-0.09%	443,300	-	-1.3%	-	-
06/08	1,057	1,077	1,056	1,067	+1.04%	425,100	-	-1.39%	-	-
06/05	1,050	1,066	1,047	1,056	+1.44%	287,000	-	-2.58%	-	-
06/04	1,049	1,053	1,041	1,041	-1.42%	336,200	-	-4.23%	-	-
06/03	1,055	1,061	1,044	1,056	-0.19%	374,000	-	-3.12%	-	-
06/02	1,072	1,072	1,058	1,058	-1.12%	362,600	-	-3.11%	-	-
06/01	1,075	1,075	1,061	1,070	-0.47%	309,800	-	-2.28%	-	-
05/29	1,076	1,087	1,073	1,075	+0.19%	303,300	-	-2.09%	-	-
05/28	1,072	1,076	1,066	1,073	+0.47%	279,600	-	-2.54%	-	-
05/27	1,070	1,072	1,059	1,068	-0.37%	295,300	-	-3.26%	-	-
05/26	1,074	1,075	1,066	1,072	-0.19%	244,600	-	-3.25%	-	-
05/25	1,085	1,085	1,065	1,074	-0.92%	282,900	-	-3.42%	-	-
05/22	1,081	1,087	1,078	1,084	+0.37%	192,600	-	-2.78%	-	-
05/21	1,075	1,085	1,068	1,080	+0.93%	244,100	-	-3.4%	-	-
05/20	1,094	1,096	1,064	1,070	-2.37%	444,700	-	-4.55%	-	-
05/19	1,090	1,106	1,085	1,096	+1.29%	453,800	-	-2.58%	-	-
05/18	1,087	1,089	1,078	1,082	-0.18%	376,000	-	-4.16%	-	-
05/15	1,051	1,088	1,050	1,084	+2.85%	587,000	-	-4.24%	-	-
05/14	1,131	1,131	1,041	1,054	-4.27%	1,433,500	-	-7.22%	-	-
05/13	1,108	1,114	1,101	1,101	-0.63%	407,400	-	-3.42%	-	-
05/12	1,117	1,120	1,108	1,108	-0.81%	320,700	-	-2.98%	-	-

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
2009年 12月期	154 555 12/17	119 430 2/23	347,040 96,400 5/11	-	-	166億8096万 12/30
2010年 12月期	156 560 4/28 560 4/27	134 482 9/1	385,200 107,000 12/27	182億7336万	157億2814万	162億51万 12/30
2011年 12月期	153 549 12/22 549 12/21 他3件	123 441 3/15 441 3/14	398,520 110,700 12/27	179億4705万	143億9027万	169億8804万 12/30
2012年 12月期	163 587 4/18	140 504 8/1	645,120 179,200 12/26	191億5439万	164億4602万	167億6303万 12/28
2013年 12月期	241 868 12/3	150 539 1/4	1,274,400 354,000 12/25	283億2370万	175億8810万	237億5745万 12/30
2014年 12月期	282 1,015 11/11 1,015 10/1 他5件	203 732 2/4	1,167,840 324,400 12/25	307億524万	228億7608万	280億1701万 12/30
2015年 12月期	611 2,198 12/7	256 921 1/16	1,482,480 411,800 11/30	659億4104万	278億6161万	585億8489万 12/30
2016年 12月期	617 1,850 12/27	414 1,243 6/24	1,353,300 451,100 3/18	666億105万	447億4871万	618億4827万 12/30
2017年 12月期	1,413 4,240 11/2	572 1,717 1/24	1,469,100 489,700 11/7	1505億2000万	618億1298万	1279億4468万 12/29
2018年 12月期	1,479 2,957 6/13	771 1,541 12/26	1,102,000 551,000 5/7	1574億6025万	820億5825万	828億1824万 12/28
2019年 12月期	1,453 2,905 4/17	787 1,573 1/4	1,200,600 600,300 2/7	1539億6500万	837億6225万	1235億5150万 12/30
2020年 12月期	1,635 3,270 2/10	807 1,613 3/17	786,400 393,200 2/6	1733億1000万	854億8900万	1248億931万 12/30
2021年 12月期	1,613 3,225 11/1	969 1,937 4/30	1,209,400 604,700 5/10	1693億1250万	1016億9250万	1291億7563万 12/30
2022年 12月期	1,453 2,905 11/25	981 1,961 5/11	793,000 396,500 5/10	1525億1250万	1029億5250万	1340億9805万 12/30
2023年 12月期	1,470 2,939 3/9	1,146 2,292 8/17	908,600 454,300 8/9	1528億2800万	1191億8400万	1225億9452万 12/29
2024年 12月期	1,371 2,741 1/16	854 1,708 8/5	1,235,600 617,800 12/26	1425億3200万	854億	1108億77万 12/30
2025年 12月期	1,325 2,650 9/29	1,004 2,008 4/7	1,473,800 736,900 6/26	1325億	1004億	1041億5400万 12/30
最新	1,158 2026/10/5		287,100	1158億

船井総研 HD（9757）の時価総額の推移

2026/05/12～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート