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	2,939	2,956	2,905	2,920	-0.98%	56,500	-	-0.1%	-	-
10/01	2,994	2,994	2,931	2,949	-0.67%	72,800	-	+0.96%	-	-
09/30	2,913	2,990	2,905	2,969	+1.85%	75,000	-	+1.78%	-	-
09/29	3,015	3,015	2,900	2,915	-4.58%	69,100	-	+0.14%	-	-
09/28	3,055	3,095	3,035	3,055	+1.16%	123,200	-	+5.06%	-	-
09/25	3,025	3,050	3,010	3,020	-0.17%	70,800	-	+4.28%	-	-
09/24	3,045	3,055	3,000	3,025	-0.98%	47,700	-	+4.71%	-	-
09/18	3,035	3,070	2,982	3,055	0%	127,000	-	+5.97%	-	-
09/17	2,982	3,055	2,978	3,055	+2.72%	105,100	-	+6.26%	-	-
09/16	2,956	3,000	2,956	2,974	+0.88%	79,100	-	+3.8%	-	-
09/15	2,908	2,950	2,894	2,948	+0.1%	37,800	-	+3.22%	-	-
09/14	2,880	2,945	2,872	2,945	+2.43%	87,100	-	+3.41%	-	-
09/11	2,817	2,913	2,816	2,875	-1.44%	58,800	-	+1.3%	-	-
09/10	2,920	2,955	2,866	2,917	+0.24%	114,400	-	+2.89%	-	-
09/09	2,859	2,920	2,828	2,910	+2.18%	77,100	-	+2.86%	-	-
09/08	2,866	2,893	2,835	2,848	-0.63%	52,400	-	+0.89%	-	-
09/07	2,850	2,872	2,840	2,866	+0.7%	42,300	-	+1.67%	-	-
09/04	2,810	2,847	2,804	2,846	+1.14%	45,400	-	+1.25%	-	-
09/03	2,801	2,838	2,790	2,814	+0.79%	58,100	-	+0.32%	-	-
09/02	2,831	2,842	2,785	2,792	-2.65%	83,800	-	-0.18%	-	-
09/01	2,844	2,887	2,830	2,868	+0.77%	51,400	-	+2.72%	-	-
08/31	2,871	2,871	2,831	2,846	-1.21%	53,200	-	+2.12%	-	-
08/28	2,888	2,903	2,867	2,881	-0.28%	42,500	-	+3.6%	-	-
08/27	2,904	2,904	2,865	2,889	+0.24%	40,700	-	+4.11%	-	-
08/26	2,869	2,900	2,869	2,882	+0.45%	48,200	-	+4.08%	-	-
08/25	2,870	2,875	2,853	2,869	+0.38%	32,600	-	+3.84%	-	-
08/24	2,837	2,882	2,826	2,858	+1.31%	55,500	-	+3.81%	-	-
08/21	2,833	2,838	2,784	2,821	-0.42%	55,600	-	+2.73%	-	-
08/20	2,776	2,833	2,774	2,833	+2.76%	57,700	-	+3.32%	-	-
08/19	2,815	2,819	2,746	2,757	-3.06%	75,300	-	+0.8%	-	-
08/18	2,877	2,877	2,838	2,844	-1.15%	47,300	-	+4.14%	-	-
08/17	2,878	2,930	2,861	2,877	+0.45%	69,900	-	+5.54%	-	-
08/14	2,808	2,883	2,800	2,864	+1.89%	73,000	-	+5.29%	-	-
08/13	2,751	2,825	2,751	2,811	+2.63%	77,600	-	+3.57%	-	-
08/12	2,735	2,749	2,702	2,739	-0.11%	55,100	-	+1%	-	-
08/10	2,710	2,745	2,700	2,742	+1.18%	59,400	-	+0.99%	-	-
08/07	2,735	2,735	2,687	2,710	-2.69%	101,100	-	-0.26%	-	-
08/06	2,787	2,830	2,726	2,785	+0.83%	168,700	-	+2.39%	-	-
08/05	2,787	2,787	2,754	2,762	+0.11%	53,400	-	+1.58%	-	-
08/04	2,730	2,787	2,720	2,759	+0.4%	107,500	-	+1.55%	-	-
08/03	2,695	2,749	2,681	2,748	+2.46%	143,100	-	+1.1%	-	-
07/31	2,715	2,719	2,641	2,682	-0.15%	78,500	-	-1.14%	-	-
07/30	2,640	2,702	2,617	2,686	+2.52%	137,200	-	-0.85%	-	-
07/29	2,777	2,777	2,580	2,620	-2.17%	329,300	-	-3.14%	-	-
07/28	2,725	2,725	2,659	2,678	-2.05%	66,700	-	-0.92%	-	-
07/27	2,700	2,746	2,668	2,734	+1.86%	50,900	-	+1.18%	-	-
07/24	2,730	2,749	2,669	2,684	-2.33%	44,000	-	-0.59%	-	-
07/23	2,736	2,757	2,717	2,748	+0.44%	69,900	-	+1.82%	-	-
07/22	2,727	2,760	2,727	2,736	+0.37%	49,800	-	+1.45%	-	-
07/21	2,651	2,737	2,639	2,726	+3.65%	74,300	-	+1.11%	-	-
07/17	2,664	2,687	2,593	2,630	-2.05%	93,200	-	-2.56%	-	-
07/16	2,718	2,746	2,684	2,685	-1.36%	44,800	-	-0.56%	-	-
07/15	2,650	2,734	2,650	2,722	+2.72%	63,500	-	+0.89%	-	-
07/14	2,652	2,669	2,634	2,650	-0.11%	44,100	-	-1.63%	-	-
07/13	2,719	2,746	2,653	2,653	-2.28%	61,300	-	-1.52%	-	-
07/10	2,745	2,777	2,715	2,715	-0.73%	51,600	-	+0.82%	-	-
07/09	2,704	2,748	2,696	2,735	+1.11%	61,800	-	+1.56%	-	-
07/08	2,767	2,775	2,704	2,705	-2.24%	71,500	-	+0.6%	-	-
07/07	2,812	2,860	2,767	2,767	-1.25%	48,500	-	+2.98%	-	-
07/06	2,816	2,850	2,802	2,802	-0.36%	93,600	-	+4.51%	-	-
07/03	2,804	2,839	2,795	2,812	+1.44%	60,800	-	+5%	-	-
07/02	2,785	2,820	2,769	2,772	+0.4%	73,200	-	+3.63%	-	-
07/01	2,735	2,780	2,730	2,761	+1.43%	58,500	-	+3.41%	-	-
06/30	2,775	2,782	2,687	2,722	-2.16%	98,300	-	+1.91%	-	-
06/29	2,657	2,784	2,630	2,782	+5.94%	183,500	-	+4%	-	-
06/26	2,575	2,626	2,561	2,626	+1.98%	117,600	-	-1.87%	-	-
06/25	2,625	2,629	2,568	2,575	0%	70,400	-	-3.88%	-	-
06/24	2,598	2,614	2,514	2,575	-0.35%	136,200	-	-4.13%	-	-
06/23	2,650	2,661	2,584	2,584	-2.67%	81,200	-	-4.01%	-	-
06/22	2,683	2,702	2,651	2,655	-1.04%	67,300	-	-1.74%	-	-
06/19	2,656	2,684	2,630	2,683	+1.17%	88,000	-	-0.92%	-	-
06/18	2,718	2,719	2,652	2,652	-2.14%	64,800	-	-2.36%	-	-
06/17	2,705	2,753	2,705	2,710	+0.56%	49,900	-	-0.51%	-	-
06/16	2,748	2,768	2,695	2,695	-3.68%	66,600	-	-1.46%	-	-
06/15	2,715	2,798	2,701	2,798	+4.99%	69,100	-	+1.97%	-	-
06/12	2,651	2,680	2,627	2,665	+1.49%	74,600	-	-2.95%	-	-
06/11	2,617	2,636	2,558	2,626	-0.45%	109,400	-	-4.92%	-	-
06/10	2,640	2,659	2,616	2,638	-0.08%	60,400	-	-5.14%	-	-
06/09	2,659	2,696	2,637	2,640	-0.08%	62,900	-	-5.58%	-	-
06/08	2,645	2,699	2,612	2,642	-1.82%	102,000	-	-5.95%	-	-
06/05	2,649	2,716	2,640	2,691	+1.59%	58,000	-	-4.74%	-	-
06/04	2,621	2,667	2,615	2,649	+0.04%	86,600	-	-6.59%	-	-
06/03	2,630	2,648	2,610	2,648	+0.84%	78,200	-	-7.06%	-	-
06/02	2,663	2,667	2,589	2,626	-3.21%	94,100	-	-8.28%	-	-
06/01	2,738	2,748	2,692	2,713	-0.91%	124,800	-	-5.77%	-	-
05/29	2,681	2,765	2,676	2,738	+2.78%	76,800	-	-5.42%	-	-
05/28	2,750	2,755	2,636	2,664	-3.69%	154,400	-	-8.26%	-	-
05/27	2,803	2,828	2,763	2,766	-2.43%	165,000	-	-5.14%	-	-
05/26	2,794	2,859	2,750	2,835	+1.29%	127,900	-	-3.08%	-	-
05/25	2,728	2,815	2,726	2,799	+3.44%	110,600	-	-4.54%	-	-
05/22	2,735	2,737	2,690	2,706	-1.38%	68,100	-	-8.02%	-	-
05/21	2,754	2,770	2,726	2,744	+0.48%	72,800	-	-7.17%	-	-
05/20	2,820	2,820	2,698	2,731	-3.4%	132,600	-	-8.02%	-	-
05/19	2,826	2,855	2,799	2,827	+0.5%	104,200	-	-5.23%	-	-
05/18	2,900	2,900	2,780	2,813	-2.6%	155,600	-	-6.11%	-	-
05/15	2,895	2,906	2,851	2,888	+0.98%	102,200	-	-3.93%	-	-
05/14	2,948	2,958	2,835	2,860	-3.96%	173,200	-	-5.05%	-	-
05/13	2,920	3,020	2,906	2,978	+2.41%	186,900	-	-1.39%	-	-
05/12	2,895	2,995	2,878	2,908	+2.21%	263,400	-	-3.84%	-	-
05/11	3,125	3,155	2,777	2,845	-7.63%	600,900	-	-6.17%	-	-

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 3月期	950 95 6/15	470 47 11/19	1,018,970 10,189,700 5/22	60.47	29.92	1.36	0.67	-	-	0.83倍 3/31
2011年 3月期	2,430 243 3/24	450 45 10/29	15,262,130 152,621,300 3/23	赤字	赤字	3.52	0.65	442億3207万	81億9112万	2.62倍 3/31
2012年 3月期	2,230 223 4/5	1,140 114 8/9	6,644,070 66,440,700 4/4	230.61	117.89	3.18	1.63	405億9157万	207億5087万	2.24倍 3/30
2013年 3月期	2,240 224 1/8	930 93 6/4	17,920,920 179,209,200 1/8	31.83	13.22	2.88	1.2	407億7365万	169億2834万	2.24倍 3/29
2014年 3月期	2,090 209 5/8	1,280 128 6/27	5,014,870 50,148,700 2/13	9	5.51	2.12	1.3	380億4327万	232億9922万	1.91倍 3/31
2015年 3月期	2,880 288 9/4	1,800 180 5/21	6,354,950 63,549,500 4/4	12.15	7.59	2.35	1.47	524億2326万	327億6454万	1.94倍 3/31
2016年 3月期	2,380 238 4/1	1,020 102 2/12	1,106,550 11,065,500 5/12	19.5	8.36	1.85	0.79	433億2200万	185億6657万	0.98倍 3/31
2017年 3月期	2,210 221 12/14	1,130 113 4/8 113 4/6 他2件	3,671,680 36,716,800 4/18	14.13	7.22	1.56	0.8	402億2757万	205億6885万	1.35倍 3/31
2018年 3月期	1,970 197 2/27 197 2/26	1,680 168 4/13	327,740 3,277,400 10/13	13.21	11.27	1.3	1.11	358億5896万	305億8023万	1.25倍 3/30
2019年 3月期	2,230 223 9/6	1,430 3/29	581,110 5,811,100 6/18	14.85	9.52	1.38	0.89	405億9162万	235億8001万	0.89倍 3/29
2020年 3月期	1,823 1/22	1,069 3/13	1,070,300 10/15	10.44	6.12	1.05	0.62	300億6039万	176億2729万	0.74倍 3/31
2021年 3月期	2,020 3/15	1,197 4/6	538,200 5/14	10.51	6.23	1.07	0.63	333億883万	197億3795万	1.02倍 3/31
2022年 3月期	2,006 4/9	1,444 3/8	255,600 10/28	14.85	10.69	1.02	0.73	330億7798万	238億1086万	0.77倍 3/31
2023年 3月期	1,717 3/9	1,437 12/20	166,000 10/28	12.06	10.1	0.83	0.7	283億1250万	236億9544万	0.79倍 3/31
2024年 3月期	2,761 1/4	1,614 4/10	1,952,300 1/4	20.92	12.23	1.28	0.75	455億2757万	266億1408万	0.96倍 3/29
2025年 3月期	2,671 6/18	1,852 8/5	423,000 8/9	18.39	12.75	1.18	0.82	440億4351万	305億3859万	0.98倍 3/31
2026年 3月期	4,015 2/27	1,896 4/7	794,000 7/30	13.63	6.44	1.6	0.75	662億543万	312億6413万	1.17倍 3/31
最新	2,920 2026/10/2		56,500	-		-		481億4940万		-

不動テトラ（1813）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