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
09/04	2,000	2,009	1,974	2,002	+0.25%	27,700	237億5573万	+0.45%	14.33	1.56
09/03	2,014	2,014	1,982	1,997	-0.45%	15,500	236億9640万	+0.15%	14.3	1.55
09/02	2,038	2,042	2,002	2,006	-1.67%	24,000	238億319万	+0.6%	14.36	1.56
09/01	2,000	2,043	1,995	2,040	+1.64%	25,200	242億664万	+2.26%	14.6	1.58
08/31	1,969	2,007	1,948	2,007	+1.98%	47,400	238億1506万	+0.6%	14.37	1.56
08/28	1,956	1,977	1,934	1,968	+1.13%	89,700	233億5228万	-1.35%	14.09	1.53
08/27	1,960	1,960	1,942	1,946	-0.71%	42,000	230億9123万	-2.55%	13.93	1.51
08/26	1,970	1,986	1,946	1,960	-1.41%	45,500	232億5736万	-1.95%	14.03	1.52
08/25	1,980	1,988	1,970	1,988	+0.25%	7,700	235億8960万	-0.65%	14.23	1.54
08/24	1,968	1,983	1,966	1,983	+1.07%	10,100	235億3027万	-0.9%	14.2	1.54
08/21	1,940	1,962	1,940	1,962	+0.56%	7,500	232億8109万	-2%	14.04	1.52
08/20	1,964	1,964	1,939	1,951	+0.57%	10,900	231億5056万	-2.69%	13.97	1.52
08/19	1,992	1,992	1,938	1,940	-2.71%	38,900	230億2004万	-3.34%	13.89	1.51
08/18	1,994	2,004	1,986	1,994	-0.05%	18,300	236億6080万	-0.8%	14.27	1.55
08/17	1,950	2,005	1,929	1,995	+3.48%	72,600	236億7267万	-0.8%	14.28	1.55
08/14	2,069	2,069	1,928	1,928	-5.68%	149,300	228億7764万	-4.13%	13.8	1.5
08/13	2,023	2,052	2,020	2,044	+0.59%	19,000	242億5410万	+1.49%	14.63	1.59
08/12	2,035	2,035	2,020	2,032	+0.4%	12,700	241億1171万	+0.99%	14.55	1.58
08/10	2,004	2,037	2,001	2,024	+1%	13,900	240億1678万	+0.6%	14.49	1.57
08/07	2,006	2,012	1,995	2,004	-0.5%	12,700	237億7946万	-0.25%	14.35	1.56
08/06	2,003	2,028	2,003	2,014	-0.2%	7,000	238億9812万	+0.4%	14.42	1.56
08/05	2,008	2,032	2,008	2,018	+0.85%	9,400	239億4558万	+0.7%	14.45	1.57
08/04	2,007	2,022	2,001	2,001	-0.3%	5,200	237億4386万	-0.1%	14.32	1.55
08/03	2,024	2,024	1,985	2,007	-0.84%	21,100	238億1506万	+0.2%	14.37	1.56
07/31	2,027	2,027	2,000	2,024	+0.75%	11,700	240億1678万	+1.05%	14.49	1.57
07/30	1,999	2,014	1,993	2,009	-0.2%	20,300	238億3879万	+0.4%	14.38	1.56
07/29	1,990	2,026	1,988	2,013	-0.05%	44,700	238億8625万	+0.6%	14.41	1.56
07/28	2,044	2,044	2,011	2,014	-1.52%	11,300	238億9812万	+0.65%	14.42	1.56
07/27	2,019	2,045	2,019	2,045	+2.25%	14,300	242億6597万	+2.25%	14.64	1.59
07/24	2,019	2,019	1,996	2,000	-0.94%	7,700	237億3200万	+0.05%	14.32	1.55
07/23	2,022	2,025	2,013	2,019	+0.6%	6,800	239億5745万	+0.95%	14.45	1.57
07/22	1,999	2,018	1,997	2,007	-0.05%	10,600	238億1506万	+0.3%	14.37	1.56
07/21	1,999	2,030	1,999	2,008	+0.9%	10,400	238億2692万	+0.3%	14.37	1.56
07/17	1,992	2,004	1,971	1,990	-0.55%	43,600	236億1334万	-0.7%	14.25	1.55
07/16	2,019	2,039	1,999	2,001	-1.53%	15,500	237億4386万	-0.35%	14.32	1.55
07/15	2,013	2,032	2,011	2,032	+0.79%	17,400	241億1171万	+0.99%	14.55	1.58
07/14	2,000	2,021	1,993	2,016	+0.5%	20,300	239億2185万	0%	14.43	1.57
07/13	2,006	2,020	1,997	2,006	-0.3%	18,500	238億319万	-0.79%	14.36	1.56
07/10	1,996	2,018	1,982	2,012	+0.6%	32,600	238億7439万	-0.79%	14.4	1.56
07/09	1,985	2,017	1,978	2,000	0%	18,800	237億3200万	-1.82%	14.32	1.55
07/08	1,990	2,012	1,975	2,000	-0.4%	33,900	237億3200万	-2.15%	14.32	1.55
07/07	2,045	2,045	2,007	2,008	-0.45%	31,600	238億2692万	-2.14%	14.37	1.56
07/06	1,982	2,017	1,982	2,017	+2.7%	48,200	239億3372万	-2.09%	14.44	1.57
07/03	1,949	1,984	1,934	1,964	+1.76%	44,200	233億482万	-5.17%	14.06	1.53
07/02	1,960	1,960	1,918	1,930	-1.53%	54,400	229億138万	-7.3%	13.82	1.5
07/01	1,976	1,976	1,960	1,960	-1.51%	28,300	232億5736万	-6.53%	14.03	1.52
06/30	2,019	2,019	1,971	1,990	-0.9%	31,500	236億1334万	-5.64%	14.25	1.52
06/29	2,005	2,039	1,983	2,008	+0.6%	48,800	238億2692万	-5.37%	14.37	1.54
06/26	2,000	2,005	1,981	1,996	+0.4%	28,200	236億8453万	-6.38%	14.29	1.53
06/25	2,001	2,007	1,986	1,988	-0.65%	36,500	235億8960万	-7.23%	14.23	1.52
06/24	2,001	2,019	2,000	2,001	-0.1%	23,600	237億4386万	-6.93%	14.32	1.53
06/23	2,005	2,020	2,000	2,003	-0.2%	26,900	237億6759万	-7.1%	14.34	1.53
06/22	2,002	2,015	2,000	2,007	0%	29,700	238億1506万	-7.13%	14.37	1.54
06/19	2,014	2,023	2,002	2,007	-0.84%	24,800	238億1506万	-7.47%	14.37	1.54
06/18	2,032	2,045	2,011	2,024	-1.17%	29,300	240億1678万	-6.86%	14.49	1.55
06/17	2,025	2,057	2,022	2,048	+0.89%	16,200	243億156万	-6.1%	14.66	1.57
06/16	2,075	2,075	2,001	2,030	-1.69%	37,300	240億8798万	-7.22%	14.53	1.55
06/15	2,053	2,076	2,040	2,065	-0.48%	30,000	245億329万	-6.05%	14.78	1.58
06/12	2,110	2,112	2,053	2,075	-1.28%	24,500	246億2195万	-5.9%	14.85	1.59
06/11	2,110	2,126	2,100	2,102	-1.96%	15,600	249億4233万	-4.93%	15.05	1.61
06/10	2,160	2,220	2,125	2,144	-0.79%	31,800	254億4070万	-3.21%	15.35	1.64
06/09	2,167	2,178	2,161	2,161	-0.46%	10,800	256億4242万	-2.61%	15.47	1.65
06/08	2,168	2,188	2,163	2,171	-2.12%	8,800	257億6108万	-2.3%	15.54	1.66
06/05	2,178	2,230	2,178	2,218	+1.74%	14,700	263億1878万	-0.31%	15.88	1.7
06/04	2,186	2,199	2,177	2,180	-0.59%	15,200	258億6788万	-2.02%	15.61	1.67
06/03	2,211	2,238	2,193	2,193	-0.77%	19,800	260億2213万	-1.53%	15.7	1.68
06/02	2,300	2,300	2,206	2,210	-3.79%	21,800	262億2386万	-0.85%	15.82	1.69
06/01	2,239	2,303	2,239	2,297	+2%	27,900	272億5620万	+2.87%	16.44	1.76
05/29	2,286	2,311	2,252	2,252	-2%	27,600	267億2223万	+0.9%	16.12	1.72
05/28	2,268	2,313	2,268	2,298	+1.32%	18,000	272億6806万	+2.96%	16.45	1.76
05/27	2,300	2,302	2,254	2,268	-1.39%	32,000	269億1208万	+1.8%	16.24	1.74
05/26	2,288	2,300	2,268	2,300	+1.14%	24,600	272億9180万	+3.32%	16.46	1.76
05/25	2,290	2,290	2,259	2,274	+0.98%	31,900	269億8328万	+2.34%	16.28	1.74
05/22	2,228	2,274	2,223	2,252	+3.4%	34,500	267億2223万	+1.4%	16.12	1.72
05/21	2,137	2,190	2,137	2,178	+1.97%	20,300	258億4414万	-1.89%	15.59	1.67
05/20	2,151	2,163	2,109	2,136	-0.33%	29,900	253億4577万	-4.04%	15.29	1.63
05/19	2,203	2,237	2,132	2,143	-2.77%	33,500	254億2883万	-4.03%	15.34	1.64
05/18	2,143	2,208	2,143	2,204	+4.6%	67,400	261億5266万	-1.65%	15.78	1.69
05/15	2,236	2,290	2,010	2,107	-4.62%	175,800	250億166万	-6.19%	15.08	1.61
05/14	2,241	2,253	2,204	2,209	-1.43%	31,200	262億1199万	-2%	15.81	1.69
05/13	2,260	2,267	2,241	2,241	-0.88%	10,000	265億9170万	-0.75%	16.04	1.71
05/12	2,260	2,281	2,245	2,261	+0.58%	15,700	268億2902万	-0.09%	16.19	1.73
05/11	2,223	2,255	2,220	2,248	+1.4%	20,600	266億7476万	-0.84%	16.09	1.72
05/08	2,218	2,233	2,213	2,217	-0.05%	18,300	263億692万	-2.33%	15.87	1.7
05/07	2,230	2,245	2,215	2,218	-0.81%	18,300	263億1878万	-2.55%	15.88	1.7
05/01	2,235	2,248	2,225	2,236	-0.13%	12,400	265億3237万	-2.06%	16.01	1.71
04/30	2,278	2,278	2,225	2,239	0%	29,300	265億6797万	-2.23%	16.03	1.71
04/28	2,225	2,267	2,225	2,239	+0.86%	25,600	265億6797万	-2.61%	16.03	1.71
04/27	2,224	2,230	2,217	2,220	-0.58%	20,100	263億4252万	-3.73%	15.89	1.7
04/24	2,240	2,255	2,230	2,233	-0.8%	20,100	264億9677万	-3.42%	15.98	1.71
04/23	2,295	2,300	2,243	2,251	-2.13%	34,500	267億1036万	-2.93%	16.11	1.72
04/22	2,303	2,335	2,283	2,300	+1.55%	67,800	272億9180万	-1.2%	16.46	1.76
04/21	2,257	2,273	2,230	2,265	+0.04%	27,900	268億7649万	-2.87%	16.21	1.73
04/20	2,254	2,288	2,233	2,264	+2.72%	61,700	268億6462万	-3.29%	16.21	1.73
04/17	2,211	2,211	2,197	2,204	+0.14%	19,200	261億5266万	-6.21%	15.78	1.69
04/16	2,209	2,227	2,190	2,201	-0.41%	38,000	261億1706万	-6.7%	15.76	1.68
04/15	2,250	2,257	2,201	2,210	-1.34%	64,000	262億2386万	-6.67%	15.82	1.69
04/14	2,257	2,268	2,231	2,240	-0.36%	38,700	265億7984万	-5.72%	16.03	1.71
04/13	2,291	2,291	2,240	2,248	-2.56%	78,100	266億7476万	-5.51%	16.09	1.72
04/10	2,331	2,332	2,303	2,307	-0.65%	38,800	273億7486万	-3.23%	16.51	1.76

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
2024年 12月期	1,470 10/16	1,300 10/25	1,543,200 10/16	11.69	10.34	1.23	1.08	174億4302万	154億2580万	11.1倍 12/30
2025年 12月期	3,595 9/4	1,410 1/6	1,148,000 2/20	24.44	9.59	2.84	1.11	426億5827万	167億3106万	16.69倍 12/30
最新	2,002 2026/9/4		27,700	14.33 予想		1.56 実績		241億1328万		-

日水コン（261A）のPER（株価収益率）の推移

2026/04/10～2026/09/04

株価＆PERの推移

年初来

開示資料

決算

株式

チャート