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
09/16	2,486	2,500	2,484	2,484	-0.04%	17,300	-	-3.46%	-	-
09/15	2,485	2,494	2,480	2,485	+0.4%	14,500	-	-3.53%	-	-
09/14	2,491	2,510	2,475	2,475	-0.2%	33,100	-	-4%	-	-
09/11	2,500	2,511	2,480	2,480	-0.84%	48,700	-	-3.95%	-	-
09/10	2,550	2,550	2,501	2,501	-2.11%	49,000	-	-3.21%	-	-
09/09	2,571	2,596	2,555	2,555	-0.58%	24,500	-	-1.16%	-	-
09/08	2,569	2,579	2,566	2,570	-0.35%	6,500	-	-0.58%	-	-
09/07	2,578	2,585	2,562	2,579	+0.04%	10,900	-	-0.19%	-	-
09/04	2,566	2,584	2,559	2,578	+0.47%	18,500	-	-0.27%	-	-
09/03	2,560	2,583	2,560	2,566	+0.12%	9,200	-	-0.85%	-	-
09/02	2,580	2,585	2,563	2,563	-0.85%	31,500	-	-1.12%	-	-
09/01	2,588	2,600	2,585	2,585	-0.12%	17,300	-	-0.42%	-	-
08/31	2,586	2,602	2,581	2,588	-0.27%	11,800	-	-0.38%	-	-
08/28	2,600	2,603	2,581	2,595	-0.19%	18,100	-	-0.12%	-	-
08/27	2,618	2,618	2,600	2,600	-0.76%	14,300	-	+0.08%	-	-
08/26	2,613	2,626	2,613	2,620	-0.08%	7,500	-	+0.85%	-	-
08/25	2,620	2,635	2,615	2,622	-0.34%	9,100	-	+0.96%	-	-
08/24	2,618	2,631	2,609	2,631	-0.38%	17,000	-	+1.35%	-	-
08/21	2,612	2,641	2,612	2,641	+0.84%	14,900	-	+1.85%	-	-
08/20	2,606	2,619	2,595	2,619	+0.92%	17,800	-	+1.12%	-	-
08/19	2,603	2,619	2,594	2,595	-0.15%	10,300	-	+0.27%	-	-
08/18	2,605	2,613	2,590	2,599	-0.23%	19,700	-	+0.5%	-	-
08/17	2,606	2,620	2,605	2,605	+0.04%	13,000	-	+0.81%	-	-
08/14	2,559	2,611	2,559	2,604	+1.05%	19,900	-	+0.81%	-	-
08/13	2,566	2,584	2,557	2,577	+0.82%	9,700	-	-0.19%	-	-
08/12	2,553	2,565	2,553	2,556	+0.12%	7,100	-	-1.01%	-	-
08/10	2,569	2,569	2,546	2,553	-0.12%	14,600	-	-1.08%	-	-
08/07	2,553	2,575	2,545	2,556	+0.39%	21,400	-	-0.93%	-	-
08/06	2,529	2,555	2,525	2,546	+0.67%	18,000	-	-1.24%	-	-
08/05	2,531	2,552	2,526	2,529	-0.43%	11,200	-	-1.82%	-	-
08/04	2,574	2,574	2,540	2,540	-0.78%	16,600	-	-1.36%	-	-
08/03	2,602	2,609	2,560	2,560	-1.54%	22,000	-	-0.58%	-	-
07/31	2,642	2,648	2,600	2,600	-1.85%	19,500	-	+1.05%	-	-
07/30	2,654	2,690	2,630	2,649	-1.12%	23,900	-	+3.15%	-	-
07/29	2,650	2,679	2,639	2,679	+1.09%	18,600	-	+4.61%	-	-
07/28	2,635	2,656	2,625	2,650	+0.61%	20,500	-	+3.8%	-	-
07/27	2,597	2,644	2,597	2,634	+1.5%	17,500	-	+3.46%	-	-
07/24	2,598	2,607	2,575	2,595	+0.27%	9,200	-	+2.17%	-	-
07/23	2,610	2,610	2,585	2,588	-0.61%	9,300	-	+2.05%	-	-
07/22	2,592	2,610	2,587	2,604	+0.5%	16,900	-	+2.84%	-	-
07/21	2,617	2,641	2,585	2,591	0%	24,400	-	+2.53%	-	-
07/17	2,585	2,617	2,584	2,591	+0.86%	30,500	-	+2.61%	-	-
07/16	2,563	2,593	2,563	2,569	+0.35%	11,900	-	+1.82%	-	-
07/15	2,557	2,584	2,557	2,560	-0.04%	14,200	-	+1.55%	-	-
07/14	2,560	2,593	2,560	2,561	+0.23%	12,800	-	+1.63%	-	-
07/13	2,570	2,588	2,553	2,555	-0.08%	18,500	-	+1.47%	-	-
07/10	2,599	2,599	2,555	2,557	-0.66%	16,400	-	+1.63%	-	-
07/09	2,597	2,597	2,568	2,574	-0.16%	13,200	-	+2.35%	-	-
07/08	2,578	2,599	2,566	2,578	+0.47%	14,700	-	+2.63%	-	-
07/07	2,554	2,579	2,540	2,566	+0.9%	23,400	-	+2.27%	-	-
07/06	2,532	2,552	2,530	2,543	+1.11%	15,000	-	+1.44%	-	-
07/03	2,535	2,550	2,515	2,515	-0.16%	20,500	-	+0.36%	-	-
07/02	2,510	2,535	2,510	2,519	+1.08%	13,400	-	+0.52%	-	-
07/01	2,510	2,518	2,492	2,492	-0.64%	15,000	-	-0.52%	-	-
06/30	2,538	2,540	2,508	2,508	-0.75%	16,700	-	+0.08%	-	-
06/29	2,509	2,548	2,508	2,527	+0.72%	18,900	-	+0.92%	-	-
06/26	2,482	2,514	2,482	2,509	+1.01%	11,000	-	+0.32%	-	-
06/25	2,498	2,499	2,484	2,484	0%	16,600	-	-0.68%	-	-
06/24	2,482	2,494	2,477	2,484	+0.53%	18,400	-	-0.76%	-	-
06/23	2,478	2,485	2,470	2,471	-0.32%	21,100	-	-1.4%	-	-
06/22	2,485	2,495	2,475	2,479	-0.24%	16,400	-	-1.2%	-	-
06/19	2,486	2,501	2,480	2,485	0%	15,600	-	-1.07%	-	-
06/18	2,490	2,501	2,480	2,485	-0.2%	18,100	-	-1.23%	-	-
06/17	2,481	2,529	2,481	2,490	+0.16%	15,200	-	-1.15%	-	-
06/16	2,527	2,533	2,479	2,486	-1.58%	24,400	-	-1.47%	-	-
06/15	2,555	2,555	2,525	2,526	-0.55%	18,800	-	0%	-	-
06/12	2,532	2,556	2,522	2,540	+0.47%	34,000	-	+0.43%	-	-
06/11	2,522	2,528	2,501	2,528	-0.04%	28,000	-	-0.16%	-	-
06/10	2,513	2,535	2,513	2,529	+0.68%	22,300	-	-0.24%	-	-
06/09	2,531	2,535	2,505	2,512	-0.44%	17,100	-	-1.1%	-	-
06/08	2,511	2,523	2,502	2,523	+0.44%	14,400	-	-0.94%	-	-
06/05	2,521	2,535	2,512	2,512	0%	12,500	-	-1.68%	-	-
06/04	2,530	2,534	2,509	2,512	+0.04%	12,800	-	-2.45%	-	-
06/03	2,483	2,521	2,480	2,511	+0.68%	19,100	-	-3.24%	-	-
06/02	2,520	2,520	2,469	2,494	-1.11%	22,500	-	-4.63%	-	-
06/01	2,522	2,522	2,475	2,522	-0.12%	41,000	-	-4.29%	-	-
05/29	2,500	2,525	2,483	2,525	+1%	32,700	-	-4.9%	-	-
05/28	2,505	2,513	2,468	2,500	0%	27,400	-	-6.54%	-	-
05/27	2,461	2,500	2,454	2,500	+1.5%	36,300	-	-7.34%	-	-
05/26	2,480	2,480	2,460	2,463	-0.04%	23,000	-	-9.48%	-	-
05/25	2,506	2,507	2,464	2,464	-1.68%	45,100	-	-10.2%	-	-
05/22	2,512	2,517	2,505	2,506	-0.6%	24,500	-	-9.43%	-	-
05/21	2,550	2,559	2,521	2,521	-1.56%	38,900	-	-9.58%	-	-
05/20	2,544	2,561	2,541	2,561	+0.39%	28,200	-	-8.76%	-	-
05/19	2,546	2,564	2,544	2,551	+0.28%	38,300	-	-9.7%	-	-
05/18	2,572	2,572	2,544	2,544	-1.51%	43,200	-	-10.49%	-	-
05/15	2,571	2,592	2,571	2,583	+0.47%	25,600	-	-9.69%	-	-
05/14	2,601	2,604	2,559	2,571	-0.5%	41,300	-	-10.57%	-	-
05/13	2,573	2,592	2,571	2,584	+0.39%	35,700	-	-10.59%	-	-
05/12	2,600	2,608	2,574	2,574	-0.89%	33,100	-	-11.3%	-	-
05/11	2,611	2,618	2,595	2,597	-0.54%	55,700	-	-10.91%	-	-
05/08	2,617	2,621	2,611	2,611	-0.23%	41,000	-	-10.74%	-	-
05/07	2,635	2,675	2,617	2,617	-0.57%	41,400	-	-10.83%	-	-
05/01	2,686	2,703	2,632	2,632	-2.01%	65,800	-	-10.63%	-	-
04/30	2,702	2,715	2,671	2,686	-1.83%	91,400	-	-9.04%	-	-
04/28	2,797	2,818	2,736	2,736	-9.1%	228,600	-	-7.51%	-	-
04/27	3,025	3,035	3,005	3,010	0%	136,900	-	+1.69%	-	-
04/24	3,000	3,045	3,000	3,010	0%	55,200	-	+2.03%	-	-
04/23	3,000	3,020	3,000	3,010	+0.17%	38,300	-	+2.28%	-	-
04/22	3,005	3,020	3,000	3,005	-0.17%	34,700	-	+2.28%	-	-

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
2009年 9月期	1,178 9/1 8/28	840 3/5 3/3	23,700 9/24	31.03	22.13	1.35	0.96	-	-	1.16倍 9/30
2010年 2月期	1,010 1/27 1/21 他3件	901 11/27	9,400 12/25 10/16	23.96	21.37	1.14	1.02	125億7046万	112億1384万	1.09倍 2/26
2011年 2月期	1,097 2/23	950 11/2	12,000 2/23	18.38	15.91	1.18	1.02	136億5326万	118億2370万	1.07倍 2/28
2012年 2月期	1,099 2/24	820 3/15	32,800 2/27	13.73	10.25	1.12	0.83	136億7892万	102億572万	1.02倍 2/29
2013年 2月期	1,349 2/25	953 3/7	54,100 2/26	12.83	9.06	1.28	0.9	167億8965万	118億6103万	1.16倍 2/28
2014年 2月期	1,647 1/20	1,200 4/2	81,200 12/20	17.68	12.88	1.5	1.09	204億9971万	149億3520万	1.33倍 2/28
2015年 2月期	1,995 1/15	1,350 3/26	170,800 2/24	18.01	12.19	1.69	1.14	248億3116万	168億304万	1.55倍 2/27
2016年 2月期	2,036 6/26	1,712 8/25	153,800 6/26	16.96	14.26	1.72	1.44	253億4148万	213億875万	1.55倍 2/29
2017年 2月期	2,050 2/23	1,790 8/22	76,400 2/24	17.64	15.41	1.64	1.43	255億1573万	222億7959万	1.55倍 2/28
2018年 2月期	3,540 1/29	1,900 4/18 4/14	103,700 1/23	22.54	12.1	2.63	1.41	440億6131万	236億4873万	2.31倍 2/28
2019年 2月期	3,120 4/26	2,024 12/25	109,500 2/25	20.04	13	2.25	1.46	388億3370万	251億9212万	1.66倍 2/28
2020年 2月期	3,380 1/20	2,045 6/24	632,600 12/27	23.57	14.26	2.31	1.4	420億6984万	254億5350万	1.74倍 2/28
2021年 2月期	2,855 7/15	1,900 3/13	202,200 2/24	113.65	75.64	2.02	1.34	355億3532万	236億4873万	1.76倍 2/26
2022年 2月期	2,890 1/5	2,387 2/25	109,200 1/17	17.75	14.66	1.91	1.58	359億7096万	297億1027万	1.6倍 2/28
2023年 4月期	2,478 6/29	1,995 2/2	297,600 4/26	11.77	9.48	1.53	1.23	308億4292万	248億3116万	1.41倍 4/28
2024年 4月期	3,240 4/1	2,230 5/17	360,000 4/26	24.24	16.68	1.92	1.32	403億2730万	277億5614万	1.63倍 4/30
2025年 4月期	3,185 3/28	2,321 8/5	261,900 4/28	44.54	32.46	2.03	1.48	396億4273万	288億8879万	1.73倍 4/30
2026年 4月期	3,095 4/17	2,573 6/13	228,600 4/28	36.56	30.4	1.91	1.59	385億2253万	320億2535万	1.66倍 4/30
最新	2,484 2026/9/16		17,300	-		-		309億1760万		-

柿安本店（2294）のPBR（株価純資産倍率）の推移

2026/04/22～2026/09/16

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート