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
09/25	2,553	2,555	2,518	2,525	-1.02%	95,400	-	+0.92%	-	-
09/24	2,590	2,590	2,550	2,551	-0.27%	91,700	-	+2.2%	-	-
09/18	2,590	2,594	2,558	2,558	-1.27%	228,500	-	+2.65%	-	-
09/17	2,564	2,591	2,564	2,591	+2.05%	132,500	-	+4.27%	-	-
09/16	2,550	2,568	2,539	2,539	+0.75%	79,100	-	+2.5%	-	-
09/15	2,520	2,538	2,505	2,520	-0.28%	79,000	-	+2.02%	-	-
09/14	2,513	2,535	2,503	2,527	+0.56%	68,500	-	+2.56%	-	-
09/11	2,474	2,545	2,470	2,513	-0.24%	134,300	-	+2.15%	-	-
09/10	2,588	2,597	2,514	2,519	-3.12%	113,300	-	+2.52%	-	-
09/09	2,518	2,611	2,512	2,600	+1.88%	112,800	-	+5.91%	-	-
09/08	2,555	2,594	2,523	2,552	+0.04%	152,200	-	+4.25%	-	-
09/07	2,540	2,582	2,531	2,551	+2.45%	149,600	-	+4.51%	-	-
09/04	2,488	2,519	2,470	2,490	+0.28%	106,500	-	+2.22%	-	-
09/03	2,483	2,515	2,465	2,483	+0.85%	112,200	-	+2.06%	-	-
09/02	2,471	2,505	2,441	2,462	-2.03%	149,900	-	+1.36%	-	-
09/01	2,454	2,523	2,445	2,513	+2.03%	121,300	-	+3.46%	-	-
08/31	2,457	2,480	2,440	2,463	-0.73%	133,200	-	+1.48%	-	-
08/28	2,476	2,497	2,462	2,481	-0.2%	114,800	-	+2.22%	-	-
08/27	2,535	2,545	2,486	2,486	-1.66%	125,200	-	+2.43%	-	-
08/26	2,501	2,574	2,501	2,528	+1.98%	210,100	-	+4.2%	-	-
08/25	2,499	2,504	2,434	2,479	+1.22%	199,100	-	+2.31%	-	-
08/24	2,354	2,469	2,339	2,449	+3.9%	263,600	-	+1.24%	-	-
08/21	2,408	2,409	2,350	2,357	-3.56%	167,000	-	-2.64%	-	-
08/20	2,398	2,456	2,398	2,444	+3.08%	171,500	-	+0.7%	-	-
08/19	2,367	2,396	2,349	2,371	-0.59%	224,700	-	-2.35%	-	-
08/18	2,439	2,465	2,381	2,385	-1.97%	136,700	-	-1.93%	-	-
08/17	2,400	2,433	2,385	2,433	+1.97%	166,800	-	-0.21%	-	-
08/14	2,407	2,410	2,366	2,386	+0.08%	196,300	-	-2.25%	-	-
08/13	2,378	2,401	2,370	2,384	+0.25%	160,000	-	-2.57%	-	-
08/12	2,376	2,387	2,332	2,378	+0.13%	158,200	-	-3.1%	-	-
08/10	2,418	2,418	2,341	2,375	-1.94%	258,800	-	-3.61%	-	-
08/07	2,473	2,492	2,405	2,422	-0.04%	347,000	-	-2.02%	-	-
08/06	2,483	2,594	2,355	2,423	-2.22%	306,200	-	-2.18%	-	-
08/05	2,430	2,485	2,424	2,478	+2.02%	157,800	-	-0.16%	-	-
08/04	2,404	2,475	2,404	2,429	+1.76%	174,100	-	-2.25%	-	-
08/03	2,387	2,395	2,326	2,387	-1.45%	139,500	-	-4.21%	-	-
07/31	2,458	2,481	2,407	2,422	+0.58%	129,300	-	-3.12%	-	-
07/30	2,352	2,438	2,346	2,408	+0.63%	203,400	-	-3.91%	-	-
07/29	2,436	2,446	2,351	2,393	-1.93%	291,700	-	-4.81%	-	-
07/28	2,463	2,478	2,381	2,440	-1.61%	233,500	-	-3.25%	-	-
07/27	2,481	2,495	2,422	2,480	+0.57%	153,200	-	-2.05%	-	-
07/24	2,440	2,485	2,429	2,466	-0.08%	140,600	-	-2.8%	-	-
07/23	2,479	2,497	2,459	2,468	+0.53%	101,100	-	-3.18%	-	-
07/22	2,463	2,500	2,447	2,455	+0.08%	116,300	-	-3.95%	-	-
07/21	2,409	2,471	2,388	2,453	+2.42%	131,900	-	-4.33%	-	-
07/17	2,452	2,499	2,350	2,395	-4.12%	156,200	-	-6.95%	-	-
07/16	2,506	2,553	2,493	2,498	-0.32%	102,500	-	-3.29%	-	-
07/15	2,480	2,520	2,465	2,506	+1.58%	111,300	-	-3.09%	-	-
07/14	2,460	2,478	2,436	2,467	-0.16%	101,900	-	-4.75%	-	-
07/13	2,530	2,547	2,461	2,471	-2.29%	140,300	-	-4.85%	-	-
07/10	2,548	2,588	2,523	2,529	+0.44%	163,600	-	-2.77%	-	-
07/09	2,504	2,522	2,491	2,518	-0.04%	107,200	-	-3.34%	-	-
07/08	2,568	2,594	2,519	2,519	-2.33%	132,500	-	-3.38%	-	-
07/07	2,631	2,675	2,579	2,579	-1.94%	124,900	-	-1.19%	-	-
07/06	2,600	2,683	2,583	2,630	+2.57%	137,100	-	+0.73%	-	-
07/03	2,530	2,567	2,519	2,564	+0.47%	113,900	-	-1.76%	-	-
07/02	2,548	2,595	2,537	2,552	+0.12%	150,700	-	-2.52%	-	-
07/01	2,589	2,617	2,539	2,549	-0.08%	130,700	-	-2.82%	-	-
06/30	2,600	2,606	2,530	2,551	-1.88%	128,800	-	-3.11%	-	-
06/29	2,616	2,631	2,558	2,600	+0.15%	146,100	-	-1.81%	-	-
06/26	2,574	2,655	2,574	2,596	+0.85%	125,600	-	-2.26%	-	-
06/25	2,642	2,643	2,574	2,574	-0.96%	80,600	-	-3.27%	-	-
06/24	2,587	2,645	2,567	2,599	+0.08%	91,300	-	-2.33%	-	-
06/23	2,652	2,671	2,595	2,597	-2.99%	128,500	-	-2.29%	-	-
06/22	2,648	2,701	2,647	2,677	+2.06%	131,400	-	+0.56%	-	-
06/19	2,761	2,784	2,623	2,623	-4.37%	207,700	-	-1.54%	-	-
06/18	2,711	2,795	2,701	2,743	+3.08%	175,400	-	+2.81%	-	-
06/17	2,649	2,720	2,649	2,661	+0.72%	128,500	-	-0.56%	-	-
06/16	2,685	2,685	2,621	2,642	-2.11%	109,300	-	-1.71%	-	-
06/15	2,655	2,718	2,641	2,699	+2.74%	135,800	-	-0.04%	-	-
06/12	2,638	2,688	2,615	2,627	+1.51%	165,300	-	-3.03%	-	-
06/11	2,552	2,600	2,537	2,588	-0.54%	124,400	-	-4.92%	-	-
06/10	2,641	2,660	2,586	2,602	-1.48%	128,600	-	-5%	-	-
06/09	2,600	2,645	2,577	2,641	+3.12%	191,800	-	-3.93%	-	-
06/08	2,538	2,584	2,532	2,561	-2.66%	146,900	-	-7.14%	-	-
06/05	2,589	2,664	2,589	2,631	+2.57%	103,200	-	-5.19%	-	-
06/04	2,555	2,610	2,555	2,565	-1.08%	97,000	-	-7.97%	-	-
06/03	2,610	2,628	2,583	2,593	-0.46%	108,500	-	-7.43%	-	-
06/02	2,599	2,635	2,513	2,605	-0.23%	145,900	-	-7.33%	-	-
06/01	2,706	2,743	2,607	2,611	-5.26%	163,500	-	-7.41%	-	-
05/29	2,700	2,765	2,675	2,756	+2.45%	299,900	-	-2.61%	-	-
05/28	2,791	2,791	2,667	2,690	-3.52%	149,800	-	-5.11%	-	-
05/27	2,946	2,955	2,786	2,788	-4.98%	123,400	-	-1.93%	-	-
05/26	2,806	2,983	2,806	2,934	+4.75%	170,900	-	+2.98%	-	-
05/25	2,797	2,891	2,752	2,801	+3.4%	229,100	-	-1.68%	-	-
05/22	2,625	2,758	2,625	2,709	+5.04%	229,200	-	-5.15%	-	-
05/21	2,579	2,623	2,568	2,579	+1.9%	224,700	-	-10.11%	-	-
05/20	2,658	2,694	2,503	2,531	-5.81%	363,500	-	-12.36%	-	-
05/19	2,711	2,743	2,639	2,687	-1.58%	187,000	-	-7.69%	-	-
05/18	2,717	2,763	2,657	2,730	+0.48%	261,000	-	-6.7%	-	-
05/15	2,944	2,999	2,660	2,717	-7.59%	280,400	-	-7.46%	-	-
05/14	2,988	3,130	2,902	2,940	-0.84%	183,200	-	-0.14%	-	-
05/13	2,993	3,010	2,959	2,965	+0.51%	148,000	-	+0.68%	-	-
05/12	2,975	3,010	2,920	2,950	+0.51%	91,800	-	+0.24%	-	-
05/11	2,930	2,969	2,917	2,935	-0.61%	88,600	-	-0.34%	-	-
05/08	2,985	2,985	2,900	2,953	-1.47%	94,400	-	+0.31%	-	-
05/07	2,933	3,025	2,933	2,997	+4.94%	132,800	-	+1.8%	-	-
05/01	2,881	2,881	2,838	2,856	-0.04%	63,900	-	-3.15%	-	-
04/30	2,946	2,946	2,804	2,857	-4.32%	153,500	-	-3.48%	-	-
04/28	2,925	2,987	2,925	2,986	+1.46%	140,300	-	+0.47%	-	-

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	787 1,180 10/23	493 739 2/10 739 2/9	1,053,000 702,000 11/16	-	-	364億9396万 3/31
2011年 3月期	583 875 4/27	273 409 3/16	1,822,500 1,215,000 3/23	373億4762万	174億5734万	299億6346万 3/31
2012年 3月期	510 765 4/4	281 422 9/26	2,269,500 1,513,000 4/1	326億5249万	180億1222万	289億3907万 3/30
2013年 3月期	466 699 4/23	301 452 5/28	774,000 516,000 5/28	298億3541万	192億9271万	235億5545万 3/29
2014年 3月期	545 817 7/10	341 512 3/20	1,174,500 783,000 3/20	348億7201万	208億3018万	241億44万 3/31
2015年 3月期	659 988 11/11	403 605 4/14 605 4/11	955,500 637,000 11/18	401億9575万	246億1379万	328億579万 3/31
2016年 3月期	982 1,473 8/20	551 826 4/2	991,500 661,000 5/11	599億2747万	336億495万	356億6708万 3/31
2017年 3月期	786 1,179 1/4	553 829 4/8	646,500 431,000 5/16	479億6638万	337億2700万	405億5978万 3/31
2018年 3月期	1,087 1,631 7/27	675 1,013 4/14	1,630,500 1,087,000 6/2	663億5553万	412億1285万	508億9440万 3/30
2019年 3月期	1,083 3,250 5/14	734 2,201 12/25	819,600 273,200 5/14	661億1143万	447億7269万	441億8569万 3/29
2020年 3月期	916 2,747 2/10	617 1,852 3/13	714,300 238,100 8/9	558億7941万	376億7334万	440億3098万 3/31
2021年 3月期	948 2,844 3/17	687 2,061 4/6	580,500 193,500 3/19	578億5259万	419億2482万	502億7031万 3/31
2022年 3月期	997 2,990 9/14	830 2,489 5/17	309,000 103,000 5/17	608億2252万	506億3118万	502億1283万 3/31
2023年 3月期	1,427 4,280 3/9	851 2,554 5/19	339,000 113,000 10/28	870億6367万	519億5341万	771億7025万 3/31
2024年 3月期	1,583 4,750 3/27	1,210 3,630 8/22	270,000 90,000 8/10	966億2440万	738億4138万	892億2636万 3/29
2025年 3月期	1,927 5,780 8/29	1,413 4,240 4/19	873,600 291,200 5/13	1198億3084万	862億4999万	996億1811万 3/31
2026年 3月期	3,200 3/26 3/19	1,352 4,055 4/7	458,700 152,900 8/8	2086億2700万	867億8502万	1825億6098万 3/31
最新	2,525 2026/9/25		95,400	1646億1974万

太平電業（1968）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート