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
09/28	2,629	2,647	2,608	2,636	+0.23%	287,400	-	+4.31%	-	-
09/25	2,643	2,656	2,618	2,630	-0.83%	283,600	-	+4.74%	-	-
09/24	2,623	2,674	2,612	2,652	-0.79%	225,200	-	+6.21%	-	-
09/18	2,676	2,696	2,666	2,673	-0.11%	261,000	-	+7.7%	-	-
09/17	2,680	2,707	2,660	2,676	+0.9%	269,400	-	+8.34%	-	-
09/16	2,670	2,697	2,644	2,652	-0.53%	200,000	-	+8.07%	-	-
09/15	2,680	2,704	2,631	2,666	-0.26%	388,300	-	+9.22%	-	-
09/14	2,613	2,709	2,596	2,673	+3.48%	483,800	-	+10.18%	-	-
09/11	2,500	2,598	2,500	2,583	+1.77%	440,300	-	+7.13%	-	-
09/10	2,540	2,553	2,425	2,538	+0.28%	295,300	-	+5.79%	-	-
09/09	2,543	2,575	2,526	2,531	-0.04%	487,300	-	+6.03%	-	-
09/08	2,568	2,586	2,529	2,532	-1.4%	411,300	-	+6.66%	-	-
09/07	2,550	2,603	2,541	2,568	+1.99%	614,500	-	+8.81%	-	-
09/04	2,484	2,530	2,391	2,518	+1.41%	313,400	-	+7.33%	-	-
09/03	2,499	2,533	2,429	2,483	-0.64%	726,800	-	+6.48%	-	-
09/02	2,513	2,536	2,472	2,499	+0.89%	692,500	-	+7.39%	-	-
09/01	2,505	2,522	2,458	2,477	-1.04%	505,300	-	+6.68%	-	-
08/31	2,481	2,507	2,464	2,503	+1.67%	492,400	-	+7.93%	-	-
08/28	2,441	2,493	2,423	2,462	+2.07%	496,400	-	+6.4%	-	-
08/27	2,408	2,421	2,386	2,412	+0.37%	465,900	-	+4.37%	-	-
08/26	2,386	2,427	2,372	2,403	+0.88%	425,800	-	+3.94%	-	-
08/25	2,391	2,391	2,355	2,382	+0.51%	399,500	-	+2.89%	-	-
08/24	2,367	2,434	2,345	2,370	+0.17%	377,500	-	+2.29%	-	-
08/21	2,266	2,374	2,247	2,366	+3.82%	723,300	-	+1.85%	-	-
08/20	2,235	2,289	2,211	2,279	+1.56%	666,100	-	-2.19%	-	-
08/19	2,284	2,284	2,235	2,244	-1.75%	490,700	-	-4.1%	-	-
08/18	2,291	2,311	2,254	2,284	-0.09%	373,300	-	-2.73%	-	-
08/17	2,303	2,323	2,258	2,286	-2.85%	438,900	-	-2.72%	-	-
08/14	2,293	2,361	2,270	2,353	+2.53%	445,700	-	0%	-	-
08/13	2,297	2,313	2,247	2,295	-0.69%	433,700	-	-2.51%	-	-
08/12	2,320	2,332	2,277	2,311	+0.74%	371,200	-	-1.91%	-	-
08/10	2,297	2,325	2,277	2,294	+0.04%	376,800	-	-2.51%	-	-
08/07	2,314	2,327	2,256	2,293	-0.39%	539,300	-	-2.51%	-	-
08/06	2,241	2,314	2,231	2,302	+2.91%	533,400	-	-1.96%	-	-
08/05	2,237	2,293	2,208	2,237	+1.41%	485,200	-	-4.56%	-	-
08/04	2,204	2,222	2,163	2,206	+1.05%	503,800	-	-5.89%	-	-
08/03	2,208	2,213	2,125	2,183	-1.09%	685,000	-	-6.83%	-	-
07/31	2,168	2,211	2,115	2,207	+1.85%	820,500	-	-5.68%	-	-
07/30	2,165	2,208	2,075	2,167	-8.64%	1,195,100	-	-7.19%	-	-
07/29	2,380	2,384	2,327	2,372	+0.85%	719,300	-	+1.76%	-	-
07/28	2,400	2,438	2,340	2,352	-2%	814,700	-	+1.47%	-	-
07/27	2,350	2,422	2,327	2,400	+0.67%	807,600	-	+4.12%	-	-
07/24	2,358	2,406	2,339	2,384	0%	585,200	-	+4.1%	-	-
07/23	2,440	2,440	2,366	2,384	-2.97%	557,400	-	+4.75%	-	-
07/22	2,436	2,458	2,403	2,457	-0.85%	583,300	-	+8.62%	-	-
07/21	2,433	2,490	2,426	2,478	+1.85%	730,500	-	+10.43%	-	-
07/17	2,512	2,550	2,421	2,433	-3.3%	802,400	-	+9.35%	-	-
07/16	2,536	2,556	2,501	2,516	-0.79%	428,600	-	+13.95%	-	-
07/15	2,534	2,623	2,525	2,536	+0.67%	864,700	-	+15.85%	-	-
07/14	2,466	2,537	2,440	2,519	+3.2%	631,000	-	+16.08%	-	-
07/13	2,369	2,462	2,343	2,441	+4.18%	571,400	-	+13.53%	-	-
07/10	2,375	2,390	2,326	2,343	-0.51%	429,700	-	+9.9%	-	-
07/09	2,387	2,393	2,343	2,355	-1.34%	428,200	-	+11.08%	-	-
07/08	2,335	2,388	2,316	2,387	+2.27%	448,000	-	+13.34%	-	-
07/07	2,245	2,334	2,229	2,334	+4.34%	423,500	-	+11.62%	-	-
07/06	2,262	2,275	2,203	2,237	-1.37%	196,700	-	+7.5%	-	-
07/03	2,248	2,268	2,220	2,268	+2.86%	292,800	-	+9.41%	-	-
07/02	2,249	2,263	2,192	2,205	+0.09%	400,100	-	+6.94%	-	-
07/01	2,230	2,244	2,184	2,203	-1.39%	337,700	-	+7.36%	-	-
06/30	2,186	2,248	2,151	2,234	+2.1%	471,900	-	+9.35%	-	-
06/29	2,130	2,197	2,126	2,188	+3.94%	354,100	-	+7.62%	-	-
06/26	2,069	2,105	2,054	2,105	+1.79%	367,800	-	+3.9%	-	-
06/25	2,071	2,090	2,058	2,068	+0.19%	140,000	-	+2.38%	-	-
06/24	2,072	2,078	2,047	2,064	+0.63%	220,400	-	+2.58%	-	-
06/23	2,044	2,079	2,011	2,051	+0.2%	257,400	-	+2.4%	-	-
06/22	2,003	2,062	2,003	2,047	+1.29%	212,600	-	+2.45%	-	-
06/19	2,023	2,044	2,020	2,021	-0.54%	342,200	-	+1.46%	-	-
06/18	2,028	2,060	2,012	2,032	+0.05%	176,000	-	+2.42%	-	-
06/17	2,003	2,039	2,000	2,031	+1.7%	162,800	-	+2.84%	-	-
06/16	2,000	2,012	1,986	1,997	-0.55%	230,000	-	+1.73%	-	-
06/15	2,019	2,038	2,008	2,008	-0.5%	210,500	-	+2.87%	-	-
06/12	2,035	2,039	2,003	2,018	-0.74%	286,500	-	+3.91%	-	-
06/11	2,053	2,063	2,015	2,033	-1.17%	274,900	-	+5.23%	-	-
06/10	2,027	2,061	2,015	2,057	+2.14%	318,900	-	+7.25%	-	-
06/09	2,020	2,035	1,999	2,014	+0.6%	326,600	-	+5.72%	-	-
06/08	2,013	2,025	1,950	2,002	-1.62%	425,800	-	+5.59%	-	-
06/05	2,042	2,086	2,016	2,035	+1.7%	287,700	-	+7.84%	-	-
06/04	2,018	2,034	1,989	2,001	-1.28%	240,400	-	+6.61%	-	-
06/03	2,100	2,107	2,027	2,027	-2.64%	349,100	-	+8.4%	-	-
06/02	2,008	2,099	2,000	2,082	+2.97%	423,000	-	+11.94%	-	-
06/01	2,019	2,070	1,995	2,022	+1.4%	371,100	-	+9.42%	-	-
05/29	1,978	2,007	1,965	1,994	+1.42%	428,800	-	+8.49%	-	-
05/28	1,971	1,982	1,943	1,966	-0.3%	297,000	-	+7.43%	-	-
05/27	1,982	1,995	1,955	1,972	-0.9%	280,900	-	+8.29%	-	-
05/26	2,020	2,038	1,970	1,990	-0.9%	336,000	-	+9.82%	-	-
05/25	1,956	2,008	1,905	2,008	+2.5%	537,800	-	+11.43%	-	-
05/22	1,888	1,966	1,885	1,959	+4.54%	365,300	-	+9.38%	-	-
05/21	1,884	1,888	1,855	1,874	+1.63%	282,300	-	+5.22%	-	-
05/20	1,890	1,892	1,821	1,844	-3.3%	297,700	-	+3.95%	-	-
05/19	1,930	1,938	1,891	1,907	+0.63%	359,600	-	+7.8%	-	-
05/18	1,875	1,905	1,845	1,895	+2.93%	562,800	-	+7.55%	-	-
05/15	1,755	1,841	1,685	1,841	+2.56%	673,300	-	+4.96%	-	-
05/14	1,733	1,805	1,733	1,795	+3.82%	466,400	-	+2.75%	-	-
05/13	1,717	1,746	1,709	1,729	+0.7%	433,000	-	-0.75%	-	-
05/12	1,770	1,811	1,717	1,717	-2.72%	522,400	-	-1.32%	-	-
05/11	1,741	1,768	1,732	1,765	+0.34%	467,000	-	+1.5%	-	-
05/08	1,725	1,759	1,705	1,759	+3.41%	602,800	-	+1.44%	-	-
05/07	1,665	1,703	1,602	1,701	-1.79%	782,300	-	-1.56%	-	-
05/01	1,744	1,770	1,694	1,732	-2.64%	560,500	-	+0.23%	-	-
04/30	1,698	1,876	1,690	1,779	-0.5%	1,486,400	-	+3.13%	-	-

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	PER
2010年 3月期	386 618,000 4/24	125 100,300 2/9 100,000 2/5	3,116,000 3,895 2/2	41.98	13.59	12.65	4.09	-	-	17.28倍 3/31
2011年 3月期	205 163,700 5/6	63 50,000 11/4 50,000 11/1	5,003,200 6,254 1/18	19.07	5.82	5.16	1.58	159億4601万	48億7050万	8.85倍 3/31
2012年 3月期	206 164,500 3/16	84 67,700 12/28 67,500 11/21	23,936,800 29,921 3/16	16.95	6.96	4.12	1.69	169億6949万	69億4089万	11.13倍 3/30
2013年 3月期	349 279,500 3/22	123 98,100 5/15	9,761,600 12,202 5/1	23.85	8.37	5.68	1.99	290億8924万	101億5982万	22.94倍 3/29
2014年 3月期	663 2,650 10/18	263 1,052 6/7	4,037,200 1,009,300 12/5	39.46	15.66	9.03	3.58	554億7828万	219億4177万	30.02倍 3/31
2015年 3月期	847 1,693 3/19	440 1,760 4/11	2,656,800 664,200 11/4	37.87	19.69	10.08	5.24	709億1502万	368億4595万	36.06倍 3/31
2016年 3月期	1,356 2,712 1/28	661 1,322 5/8	2,959,000 1,479,500 1/29	48.57	23.67	12.85	6.26	1135億9808万	553億7487万	38.54倍 3/31
2017年 3月期	1,538 3,075 10/14	897 1,794 4/6	2,231,400 1,115,700 7/29	45.57	26.59	7.79	4.54	1288億2282万	751億4563万	41.85倍 3/31
2018年 3月期	2,323 4,645 3/15	1,348 2,695 4/13	3,893,600 1,946,800 10/30	60	34.81	10.48	6.08	2016億6824万	1169億1610万	58.59倍 3/30
2019年 3月期	2,460 4,920 4/10	1,590 12/20	1,425,800 712,900 5/1	50.72	32.78	13.93	9.01	2136億3132万	1382億5177万	41.22倍 3/29
2020年 3月期	3,105 12/16	1,593 3/13	1,617,200 5/7	56.77	29.13	14.06	7.21	2702億6416万	1386億7638万	38.27倍 3/31
2021年 3月期	4,250 2/3	1,788 4/6	1,549,600 7/31	77.1	32.44	16.53	6.95	3701億9880万	1556億5898万	61.32倍 3/31
2022年 3月期	4,865 11/5	2,820 5/13	864,600 2/9	78.38	45.43	14.3	8.29	4238億8307万	2456億4907万	54.7倍 3/31
2023年 3月期	3,880 11/17	2,406 6/20	935,100 10/28	52.78	32.73	8.91	5.53	3381億3618万	2096億7760万	43.46倍 3/31
2024年 3月期	3,270 4/3	2,139 10/30	3,264,000 10/30	39.42	25.78	6.45	4.22	2849億8671万	1872億9426万	31.2倍 3/29
2025年 3月期	2,600 4/1	1,110 3/31	4,422,000 10/30	36.64	15.64	4.69	2	2276億6016万	971億9337万	15.87倍 3/31
2026年 3月期	1,851 2/5	979 4/7	2,492,400 1/22	赤字	赤字	5.73	3.03	1620億7652万	857億2280万	赤字 3/31
最新	2,636 2026/9/28		287,400	-		-		2308億1237万		-

エス・エム・エス（2175）のPER（株価収益率）の推移

2026/04/30～2026/09/28

株価＆PERの推移

年初来

開示資料

決算

株式

チャート