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
10/02	1,550	1,555	1,536	1,536	-1.92%	18,100	-	-3.88%	-	-
10/01	1,560	1,580	1,556	1,566	-0.45%	12,800	-	-2.19%	-	-
09/30	1,563	1,589	1,559	1,573	+0.64%	9,900	-	-1.93%	-	-
09/29	1,581	1,585	1,555	1,563	-2.07%	19,000	-	-2.74%	-	-
09/28	1,593	1,598	1,577	1,596	-0.37%	14,300	-	-0.87%	-	-
09/25	1,625	1,625	1,590	1,602	-0.19%	28,800	-	-0.56%	-	-
09/24	1,604	1,614	1,594	1,605	+0.12%	17,100	-	-0.43%	-	-
09/18	1,608	1,608	1,593	1,603	-0.87%	7,800	-	-0.62%	-	-
09/17	1,596	1,620	1,596	1,617	+1.38%	13,200	-	+0.19%	-	-
09/16	1,589	1,603	1,580	1,595	+0.63%	12,300	-	-1.18%	-	-
09/15	1,584	1,588	1,563	1,585	+1.41%	20,000	-	-1.74%	-	-
09/14	1,543	1,570	1,543	1,563	+1.43%	11,900	-	-3.04%	-	-
09/11	1,545	1,560	1,541	1,541	-0.64%	15,200	-	-4.4%	-	-
09/10	1,551	1,572	1,551	1,551	-1.27%	10,800	-	-3.72%	-	-
09/09	1,584	1,594	1,571	1,571	-1.81%	11,500	-	-2.42%	-	-
09/08	1,603	1,609	1,594	1,600	-0.62%	7,800	-	-0.5%	-	-
09/07	1,646	1,646	1,610	1,610	-1.65%	9,000	-	+0.31%	-	-
09/04	1,640	1,640	1,620	1,637	+0.18%	11,000	-	+2.25%	-	-
09/03	1,620	1,640	1,620	1,634	+0.49%	14,200	-	+2.25%	-	-
09/02	1,622	1,633	1,621	1,626	-0.61%	13,800	-	+1.88%	-	-
09/01	1,630	1,641	1,627	1,636	+0.18%	10,100	-	+2.76%	-	-
08/31	1,648	1,652	1,633	1,633	-0.91%	8,500	-	+2.83%	-	-
08/28	1,625	1,649	1,618	1,648	+1.17%	18,400	-	+4.04%	-	-
08/27	1,617	1,634	1,609	1,629	+0.25%	15,700	-	+3.17%	-	-
08/26	1,620	1,630	1,612	1,625	+0.31%	10,700	-	+3.17%	-	-
08/25	1,640	1,647	1,620	1,620	-1.22%	12,300	-	+3.05%	-	-
08/24	1,648	1,664	1,633	1,640	+0.12%	18,600	-	+4.66%	-	-
08/21	1,632	1,644	1,622	1,638	+0.12%	13,000	-	+4.87%	-	-
08/20	1,623	1,636	1,609	1,636	+0.25%	12,400	-	+5.07%	-	-
08/19	1,609	1,632	1,605	1,632	-0.12%	10,900	-	+5.09%	-	-
08/18	1,616	1,634	1,608	1,634	+0.49%	12,200	-	+5.49%	-	-
08/17	1,630	1,643	1,615	1,626	-0.25%	22,400	-	+5.31%	-	-
08/14	1,608	1,632	1,592	1,630	+1.31%	16,400	-	+5.91%	-	-
08/13	1,582	1,614	1,570	1,609	+1.84%	35,900	-	+4.96%	-	-
08/12	1,562	1,580	1,562	1,580	+1.15%	13,800	-	+3.4%	-	-
08/10	1,569	1,569	1,545	1,562	+1.03%	13,400	-	+2.49%	-	-
08/07	1,535	1,564	1,530	1,546	+1.78%	16,300	-	+1.71%	-	-
08/06	1,522	1,536	1,501	1,519	-0.98%	21,200	-	+0.2%	-	-
08/05	1,515	1,556	1,515	1,534	+1.12%	14,400	-	+1.39%	-	-
08/04	1,515	1,521	1,502	1,517	-0.33%	15,000	-	+0.46%	-	-
08/03	1,530	1,531	1,515	1,522	+0.26%	24,100	-	+1%	-	-
07/31	1,558	1,558	1,518	1,518	-2.57%	12,000	-	+0.93%	-	-
07/30	1,557	1,571	1,553	1,558	-1.08%	17,500	-	+3.73%	-	-
07/29	1,538	1,575	1,538	1,575	+2.54%	22,100	-	+5.21%	-	-
07/28	1,532	1,542	1,515	1,536	-0.26%	13,600	-	+2.95%	-	-
07/27	1,516	1,548	1,516	1,540	+1.58%	16,600	-	+3.49%	-	-
07/24	1,541	1,554	1,516	1,516	-1.17%	21,400	-	+2.09%	-	-
07/23	1,543	1,549	1,529	1,534	-0.2%	6,700	-	+3.51%	-	-
07/22	1,530	1,547	1,520	1,537	+0.52%	12,400	-	+3.99%	-	-
07/21	1,523	1,545	1,523	1,529	+0.66%	17,200	-	+3.8%	-	-
07/17	1,491	1,530	1,491	1,519	+1.2%	18,400	-	+3.4%	-	-
07/16	1,520	1,544	1,501	1,501	-1.31%	9,900	-	+2.46%	-	-
07/15	1,535	1,548	1,498	1,521	-0.52%	29,300	-	+4.11%	-	-
07/14	1,522	1,556	1,519	1,529	-0.2%	23,900	-	+4.87%	-	-
07/13	1,507	1,576	1,507	1,532	+2.27%	66,100	-	+5.36%	-	-
07/10	1,544	1,544	1,488	1,498	-0.93%	33,500	-	+3.38%	-	-
07/09	1,490	1,512	1,490	1,512	+1.96%	21,700	-	+4.56%	-	-
07/08	1,489	1,496	1,476	1,483	-0.13%	10,800	-	+2.91%	-	-
07/07	1,485	1,494	1,481	1,485	+1.09%	11,500	-	+3.27%	-	-
07/06	1,466	1,488	1,466	1,469	+0.69%	9,700	-	+2.44%	-	-
07/03	1,467	1,492	1,459	1,459	+0.41%	12,100	-	+2.03%	-	-
07/02	1,448	1,480	1,448	1,453	+0.48%	12,100	-	+1.75%	-	-
07/01	1,452	1,461	1,446	1,446	-1.09%	4,600	-	+1.4%	-	-
06/30	1,452	1,465	1,452	1,462	+1.25%	5,100	-	+2.67%	-	-
06/29	1,441	1,467	1,441	1,444	-0.62%	12,500	-	+1.48%	-	-
06/26	1,455	1,455	1,439	1,453	+0.41%	12,200	-	+2.18%	-	-
06/25	1,461	1,461	1,445	1,447	-0.41%	16,200	-	+1.83%	-	-
06/24	1,448	1,460	1,440	1,453	+0.35%	11,100	-	+2.32%	-	-
06/23	1,437	1,454	1,437	1,448	+0.77%	7,400	-	+2.04%	-	-
06/22	1,455	1,459	1,435	1,437	-1.24%	25,100	-	+1.27%	-	-
06/19	1,444	1,457	1,443	1,455	+0.76%	12,400	-	+2.61%	-	-
06/18	1,437	1,451	1,431	1,444	+1.05%	15,200	-	+1.98%	-	-
06/17	1,421	1,447	1,411	1,429	+1.13%	18,600	-	+0.99%	-	-
06/16	1,425	1,425	1,406	1,413	-0.7%	9,700	-	-0.14%	-	-
06/15	1,420	1,430	1,420	1,423	+0.28%	9,900	-	+0.64%	-	-
06/12	1,421	1,425	1,409	1,419	-0.14%	15,400	-	+0.35%	-	-
06/11	1,440	1,440	1,411	1,421	-1.32%	8,600	-	+0.57%	-	-
06/10	1,429	1,443	1,425	1,440	+1.34%	24,500	-	+1.91%	-	-
06/09	1,423	1,432	1,412	1,421	+0.07%	24,900	-	+0.64%	-	-
06/08	1,410	1,420	1,407	1,420	+0.21%	19,900	-	+0.64%	-	-
06/05	1,392	1,423	1,392	1,417	+1.87%	27,500	-	+0.35%	-	-
06/04	1,406	1,406	1,386	1,391	-1.49%	15,200	-	-1.42%	-	-
06/03	1,367	1,412	1,364	1,412	+3.29%	34,500	-	+0.07%	-	-
06/02	1,382	1,382	1,364	1,367	-1.09%	21,500	-	-3.19%	-	-
06/01	1,395	1,409	1,372	1,382	-0.93%	73,800	-	-2.26%	-	-
05/29	1,415	1,416	1,394	1,395	-0.29%	36,700	-	-1.55%	-	-
05/28	1,384	1,400	1,366	1,399	-1.27%	52,700	-	-1.41%	-	-
05/27	1,413	1,426	1,413	1,417	-0.28%	19,200	-	-0.35%	-	-
05/26	1,422	1,434	1,412	1,421	-0.07%	17,200	-	-0.21%	-	-
05/25	1,440	1,440	1,420	1,422	-0.84%	37,400	-	-0.28%	-	-
05/22	1,427	1,434	1,411	1,434	+1.06%	31,200	-	+0.49%	-	-
05/21	1,430	1,430	1,417	1,419	0%	27,200	-	-0.56%	-	-
05/20	1,450	1,450	1,416	1,419	-2.61%	26,100	-	-0.63%	-	-
05/19	1,429	1,457	1,419	1,457	+2.82%	19,600	-	+1.96%	-	-
05/18	1,428	1,431	1,410	1,417	+0.35%	25,200	-	-0.91%	-	-
05/15	1,416	1,428	1,406	1,412	-0.28%	17,900	-	-1.4%	-	-
05/14	1,416	1,425	1,410	1,416	+0.5%	13,700	-	-1.32%	-	-
05/13	1,411	1,419	1,409	1,409	+0.28%	6,400	-	-1.95%	-	-
05/12	1,411	1,411	1,401	1,405	-0.28%	9,800	-	-2.43%	-	-
05/11	1,401	1,409	1,400	1,409	+0.28%	7,900	-	-2.42%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 5月期	1,001 8/24	699 3/3	112,300 8/12	12.01	8.39	1.08	0.75	-	-	0.79倍 5/31
2011年 5月期	923 2/17	611 3/15	69,200 12/22	10.88	7.2	0.93	0.62	108億6555万	71億9269万	0.75倍 5/31
2012年 5月期	770 7/25	655 5/31	34,500 11/8	10.49	8.92	0.74	0.63	90億6492万	77億1066万	0.63倍 5/31
2013年 5月期	1,298 5/20	625 6/4	437,300 5/20	17.24	8.3	1.16	0.56	152億8005万	73億5750万	0.83倍 5/31
2014年 5月期	1,015 7/24	745 6/27	86,000 7/24	10.43	7.66	0.85	0.62	119億4858万	87億7014万	0.74倍 5/30
2015年 5月期	1,280 5/7	872 6/6	117,800 5/7	11	7.49	0.97	0.66	150億6896万	102億6572万	0.93倍 5/29
2016年 5月期	1,360 5/31	956 2/12	371,400 5/24	10.89	7.66	0.99	0.69	160億1077万	112億5463万	0.95倍 5/31
2017年 5月期	1,649 12/21	1,215 6/24	745,700 6/29	13	9.58	1.09	0.81	194億1306万	143億374万	0.96倍 5/31
2018年 5月期	1,820 12/6	1,407 8/14	38,200 10/4	21.84	16.88	1.14	0.88	214億2617万	165億6408万	1.01倍 5/31
2019年 5月期	1,710 7/10	1,208 12/25	30,200 1/30	15.63	11.04	1.02	0.72	201億3119万	142億2133万	0.81倍 5/31
2020年 5月期	1,573 12/9	869 3/13	56,700 7/10	16.39	9.06	0.9	0.5	185億1834万	102億3041万	0.82倍 5/29
2021年 5月期	1,695 4/6	1,300 7/10	23,000 9/28	13.77	10.56	0.91	0.7	199億5460万	153億441万	0.79倍 5/31
2022年 5月期	1,868 5/2	1,321 12/3	46,600 5/30	16.7	11.81	0.95	0.68	219億9126万	155億5163万	0.92倍 5/31
2023年 5月期	1,860 6/8	1,368 12/8	86,400 1/6	15.04	11.07	0.91	0.67	218億9708万	161億495万	0.69倍 5/31
2024年 5月期	1,546 9/20	1,366 1/12	177,100 1/22	14.97	13.23	0.71	0.63	182億47万	160億8140万	0.65倍 5/31
2025年 5月期	1,476 7/10	1,310 4/7	52,400 7/10	13.79	12.24	0.66	0.58	173億7639万	154億2214万	0.62倍 5/30
2026年 5月期	1,859 10/16	1,350 7/1	149,300 10/6	15.48	11.24	0.76	0.55	218億8531万	158億9304万	0.57倍 5/29
最新	1,536 2026/10/2		18,100	-		-		180億8275万		-

カネコ種苗（1376）のPBR（株価純資産倍率）の推移

2026/05/11～2026/10/02

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート