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	2,311	2,323	2,301	2,304	-0.56%	12,400	-	-5.07%	-	-
10/01	2,355	2,355	2,317	2,317	-2.81%	16,100	-	-4.53%	-	-
09/30	2,363	2,392	2,363	2,384	+0.93%	30,300	-	-1.77%	-	-
09/29	2,421	2,421	2,362	2,362	-2.96%	40,100	-	-2.56%	-	-
09/28	2,446	2,462	2,434	2,434	+0.33%	6,700	-	+0.5%	-	-
09/25	2,427	2,449	2,426	2,426	+0.04%	29,900	-	+0.41%	-	-
09/24	2,466	2,466	2,425	2,425	-0.82%	9,500	-	+0.54%	-	-
09/18	2,464	2,470	2,445	2,445	-0.61%	5,600	-	+1.45%	-	-
09/17	2,484	2,484	2,453	2,460	-0.08%	8,400	-	+2.2%	-	-
09/16	2,491	2,491	2,457	2,462	+0.24%	3,000	-	+2.41%	-	-
09/15	2,456	2,479	2,454	2,456	+0.24%	7,200	-	+2.29%	-	-
09/14	2,473	2,479	2,440	2,450	+1.03%	4,800	-	+2.25%	-	-
09/11	2,405	2,454	2,405	2,425	-0.86%	24,300	-	+1.46%	-	-
09/10	2,470	2,473	2,426	2,446	-0.97%	8,200	-	+2.56%	-	-
09/09	2,506	2,506	2,470	2,470	-1.2%	15,100	-	+3.78%	-	-
09/08	2,550	2,553	2,500	2,500	-1.34%	9,800	-	+5.35%	-	-
09/07	2,502	2,538	2,502	2,534	+1.52%	9,300	-	+7.19%	-	-
09/04	2,490	2,519	2,457	2,496	+0.24%	15,900	-	+6.03%	-	-
09/03	2,489	2,512	2,473	2,490	+1.1%	20,200	-	+6.14%	-	-
09/02	2,449	2,474	2,430	2,463	+0.08%	20,000	-	+5.35%	-	-
09/01	2,426	2,480	2,426	2,461	+1.44%	12,800	-	+5.53%	-	-
08/31	2,380	2,426	2,376	2,426	+2.54%	16,400	-	+4.3%	-	-
08/28	2,349	2,368	2,347	2,366	+0.85%	9,000	-	+1.94%	-	-
08/27	2,330	2,349	2,325	2,346	+0.99%	12,300	-	+1.12%	-	-
08/26	2,301	2,325	2,301	2,323	+1%	5,600	-	+0.09%	-	-
08/25	2,313	2,325	2,298	2,300	-0.65%	14,700	-	-0.99%	-	-
08/24	2,308	2,339	2,308	2,315	0%	15,100	-	-0.43%	-	-
08/21	2,305	2,315	2,298	2,315	+0.39%	7,600	-	-0.64%	-	-
08/20	2,290	2,306	2,281	2,306	+0.92%	8,300	-	-1.2%	-	-
08/19	2,320	2,332	2,269	2,285	-2.31%	30,700	-	-2.23%	-	-
08/18	2,358	2,359	2,337	2,339	-1.02%	8,500	-	-0.04%	-	-
08/17	2,400	2,400	2,360	2,363	-0.88%	7,200	-	+0.9%	-	-
08/14	2,391	2,410	2,376	2,384	-0.13%	11,800	-	+1.49%	-	-
08/13	2,372	2,387	2,355	2,387	+0.67%	10,700	-	+1.53%	-	-
08/12	2,360	2,395	2,328	2,371	+0.98%	14,200	-	+0.68%	-	-
08/10	2,322	2,358	2,312	2,348	+2.4%	18,500	-	-0.38%	-	-
08/07	2,333	2,333	2,285	2,293	-0.74%	19,600	-	-2.92%	-	-
08/06	2,310	2,350	2,306	2,310	+0.3%	11,500	-	-2.37%	-	-
08/05	2,290	2,310	2,289	2,303	+0.61%	7,400	-	-2.83%	-	-
08/04	2,281	2,289	2,262	2,289	+0.35%	7,300	-	-3.62%	-	-
08/03	2,298	2,298	2,263	2,281	+0.04%	10,300	-	-4.16%	-	-
07/31	2,333	2,336	2,280	2,280	-1.08%	10,400	-	-4.28%	-	-
07/30	2,323	2,323	2,275	2,305	+0.22%	6,900	-	-3.44%	-	-
07/29	2,298	2,310	2,281	2,300	+0.17%	9,400	-	-3.81%	-	-
07/28	2,315	2,325	2,282	2,296	-0.82%	13,000	-	-4.13%	-	-
07/27	2,301	2,329	2,289	2,315	+0.61%	21,400	-	-3.5%	-	-
07/24	2,345	2,348	2,295	2,301	-2.13%	19,700	-	-4.09%	-	-
07/23	2,361	2,379	2,345	2,351	-0.55%	7,000	-	-2%	-	-
07/22	2,371	2,389	2,360	2,364	-0.25%	8,600	-	-1.38%	-	-
07/21	2,399	2,403	2,370	2,370	+0.47%	8,700	-	-1.04%	-	-
07/17	2,413	2,422	2,345	2,359	-3%	29,500	-	-1.34%	-	-
07/16	2,425	2,448	2,415	2,432	+0.83%	10,900	-	+1.8%	-	-
07/15	2,385	2,422	2,385	2,412	+1.56%	8,300	-	+1.17%	-	-
07/14	2,360	2,396	2,360	2,375	+0.64%	10,100	-	-0.21%	-	-
07/13	2,409	2,439	2,353	2,360	-2.2%	27,100	-	-0.67%	-	-
07/10	2,501	2,501	2,412	2,413	-4.13%	61,800	-	+1.73%	-	-
07/09	2,458	2,540	2,452	2,517	+2.65%	20,500	-	+6.38%	-	-
07/08	2,472	2,500	2,451	2,452	-1.01%	23,900	-	+4.16%	-	-
07/07	2,450	2,510	2,450	2,477	+1.89%	21,000	-	+5.63%	-	-
07/06	2,459	2,485	2,428	2,431	-0.98%	13,100	-	+4.11%	-	-
07/03	2,413	2,456	2,413	2,455	+2.04%	11,300	-	+5.55%	-	-
07/02	2,429	2,439	2,406	2,406	+0.17%	8,900	-	+3.75%	-	-
07/01	2,430	2,450	2,402	2,402	-0.91%	13,600	-	+3.89%	-	-
06/30	2,420	2,431	2,394	2,424	+0.46%	4,700	-	+5.03%	-	-
06/29	2,365	2,424	2,365	2,413	+2.86%	10,900	-	+4.73%	-	-
06/26	2,390	2,390	2,323	2,346	-1.84%	15,700	-	+2.13%	-	-
06/25	2,410	2,410	2,371	2,390	-0.75%	8,500	-	+4.28%	-	-
06/24	2,413	2,434	2,405	2,408	-0.21%	10,100	-	+5.34%	-	-
06/23	2,400	2,439	2,380	2,413	+0.75%	13,400	-	+5.79%	-	-
06/22	2,345	2,400	2,328	2,395	+3.59%	17,700	-	+5.23%	-	-
06/19	2,303	2,350	2,298	2,312	+0.52%	70,700	-	+1.81%	-	-
06/18	2,328	2,328	2,275	2,300	-0.04%	17,500	-	+1.19%	-	-
06/17	2,300	2,324	2,286	2,301	+0.04%	145,300	-	+1.14%	-	-
06/16	2,300	2,306	2,276	2,300	+0.39%	24,900	-	+0.83%	-	-
06/15	2,339	2,339	2,280	2,291	-0.91%	30,600	-	0%	-	-
06/12	2,323	2,328	2,290	2,312	+0.52%	63,900	-	+0.48%	-	-
06/11	2,299	2,308	2,272	2,300	+0.04%	26,800	-	-0.48%	-	-
06/10	2,300	2,320	2,277	2,299	+0.79%	24,500	-	-0.99%	-	-
06/09	2,297	2,320	2,281	2,281	+0.88%	48,500	-	-2.15%	-	-
06/08	2,276	2,302	2,247	2,261	+0.4%	17,100	-	-3.5%	-	-
06/05	2,237	2,279	2,235	2,252	+0.72%	6,100	-	-4.5%	-	-
06/04	2,218	2,236	2,210	2,236	+0.4%	5,800	-	-5.53%	-	-
06/03	2,224	2,246	2,185	2,227	+0.13%	7,600	-	-6.35%	-	-
06/02	2,206	2,224	2,175	2,224	+0.82%	15,300	-	-6.67%	-	-
06/01	2,270	2,270	2,204	2,206	-2.82%	12,600	-	-7.7%	-	-
05/29	2,243	2,293	2,243	2,270	+1.02%	7,000	-	-5.34%	-	-
05/28	2,285	2,297	2,240	2,247	-2.43%	8,000	-	-6.57%	-	-
05/27	2,319	2,319	2,234	2,303	-0.48%	9,200	-	-4.48%	-	-
05/26	2,233	2,314	2,233	2,314	+3.63%	15,100	-	-4.22%	-	-
05/25	2,230	2,263	2,200	2,233	+0.13%	17,200	-	-7.73%	-	-
05/22	2,235	2,241	2,213	2,230	-0.13%	14,100	-	-8.15%	-	-
05/21	2,325	2,325	2,232	2,233	-1.85%	11,500	-	-8.41%	-	-
05/20	2,281	2,324	2,231	2,275	-0.57%	11,500	-	-7.07%	-	-
05/19	2,275	2,309	2,271	2,288	+0.66%	9,100	-	-6.88%	-	-
05/18	2,360	2,360	2,261	2,273	-3.93%	19,500	-	-7.83%	-	-
05/15	2,342	2,387	2,342	2,366	+0.3%	6,600	-	-4.37%	-	-
05/14	2,461	2,499	2,310	2,359	-3.36%	37,000	-	-4.84%	-	-
05/13	2,553	2,590	2,401	2,441	-4.39%	20,100	-	-1.69%	-	-
05/12	2,554	2,620	2,550	2,553	-0.04%	7,800	-	+2.82%	-	-
05/11	2,550	2,576	2,550	2,554	+0.35%	16,400	-	+3.03%	-	-

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 3月期	435 869 7/10	255 510 11/27	50,800 25,400 7/10	-	-	38億9426万 3/31
2011年 3月期	390 780 7/20	240 480 3/15	49,600 24,800 3/8	41億8392万	25億7472万	33億5786万 3/31
2012年 3月期	329 658 7/8	205 410 12/6	59,000 29,500 7/11	35億2951万	21億9924万	26億3908万 3/30
2013年 3月期	392 784 2/12	228 456 10/10	56,200 28,100 10/2	42億537万	24億4598万	36億3679万 3/29
2014年 3月期	373 746 5/15	298 595 9/2	46,000 23,000 4/26	40億154万	31億9158万	35億8498万 3/31
2015年 3月期	550 1,100 1/30	323 645 6/9	53,600 26,800 1/13	59億40万	34億5978万	52億9718万 3/31
2016年 3月期	532 1,064 7/1	401 801 2/12	90,600 45,300 5/7	57億729万	42億9656万	47億4071万 3/31
2017年 3月期	810 1,620 2/28	333 665 6/24	622,000 311,000 2/9	86億8968万	35億6706万	74億8014万 3/31
2018年 3月期	1,394 1/15	611 4/13	548,600 5/9	149億5483万	65億5480万	117億1756万 3/30
2019年 3月期	1,121 5/21	654 12/25	239,300 11/6	120億2608万	70億1611万	86億2493万 3/29
2020年 3月期	1,030 12/30 12/25	590 3/13	191,500 12/19	110億4984万	63億2952万	71億6961万 3/31
2021年 3月期	925 3/23	574 4/3	150,800 5/12	99億2340万	61億5787万	94億1680万 3/31
2022年 3月期	953 2/16	827 5/18	72,600 3/30	102億2378万	88億7205万	97億4853万 3/31
2023年 3月期	1,018 3/10	880 7/5	81,800 3/22	109億2110万	94億4064万	103億7988万 3/31
2024年 3月期	1,641 9/28	944 4/26	96,900 8/30	176億464万	101億2723万	144億9750万 3/29
2025年 3月期	2,249 3/21	1,300 8/5	78,200 11/6	241億2727万	139億4640万	221億596万 3/31
2026年 3月期	2,978 2/9	1,725 4/7	84,200 4/7	319億4798万	185億580万	257億20万 3/31
最新	2,304 2026/10/2		12,400	247億1731万

田辺工業（1828）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート