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	2,018	2,024	2,000	2,002	+0.1%	10,000	-	+0.86%	-	-
09/24	1,982	2,007	1,977	2,000	+1.47%	30,100	-	+0.81%	-	-
09/18	1,964	1,979	1,964	1,971	+0.31%	7,500	-	-0.66%	-	-
09/17	1,961	1,971	1,958	1,965	+0.26%	15,800	-	-0.86%	-	-
09/16	1,960	1,972	1,959	1,960	-0.41%	17,300	-	-1.31%	-	-
09/15	1,975	1,978	1,965	1,968	-0.2%	13,300	-	-1.06%	-	-
09/14	1,976	1,990	1,971	1,972	0%	16,100	-	-0.95%	-	-
09/11	2,005	2,005	1,972	1,972	-1.55%	21,100	-	-1%	-	-
09/10	2,021	2,021	1,991	2,003	-0.74%	20,800	-	+0.45%	-	-
09/09	2,005	2,024	2,001	2,018	+0.9%	20,600	-	+1.2%	-	-
09/08	2,038	2,040	2,000	2,000	-1.82%	19,700	-	+0.3%	-	-
09/07	2,005	2,046	2,000	2,037	+1.75%	36,500	-	+2.16%	-	-
09/04	2,000	2,009	1,974	2,002	+0.25%	27,700	-	+0.45%	-	-
09/03	2,014	2,014	1,982	1,997	-0.45%	15,500	-	+0.15%	-	-
09/02	2,038	2,042	2,002	2,006	-1.67%	24,000	-	+0.6%	-	-
09/01	2,000	2,043	1,995	2,040	+1.64%	25,200	-	+2.26%	-	-
08/31	1,969	2,007	1,948	2,007	+1.98%	47,400	-	+0.6%	-	-
08/28	1,956	1,977	1,934	1,968	+1.13%	89,700	-	-1.35%	-	-
08/27	1,960	1,960	1,942	1,946	-0.71%	42,000	-	-2.55%	-	-
08/26	1,970	1,986	1,946	1,960	-1.41%	45,500	-	-1.95%	-	-
08/25	1,980	1,988	1,970	1,988	+0.25%	7,700	-	-0.65%	-	-
08/24	1,968	1,983	1,966	1,983	+1.07%	10,100	-	-0.9%	-	-
08/21	1,940	1,962	1,940	1,962	+0.56%	7,500	-	-2%	-	-
08/20	1,964	1,964	1,939	1,951	+0.57%	10,900	-	-2.69%	-	-
08/19	1,992	1,992	1,938	1,940	-2.71%	38,900	-	-3.34%	-	-
08/18	1,994	2,004	1,986	1,994	-0.05%	18,300	-	-0.8%	-	-
08/17	1,950	2,005	1,929	1,995	+3.48%	72,600	-	-0.8%	-	-
08/14	2,069	2,069	1,928	1,928	-5.68%	149,300	-	-4.13%	-	-
08/13	2,023	2,052	2,020	2,044	+0.59%	19,000	-	+1.49%	-	-
08/12	2,035	2,035	2,020	2,032	+0.4%	12,700	-	+0.99%	-	-
08/10	2,004	2,037	2,001	2,024	+1%	13,900	-	+0.6%	-	-
08/07	2,006	2,012	1,995	2,004	-0.5%	12,700	-	-0.25%	-	-
08/06	2,003	2,028	2,003	2,014	-0.2%	7,000	-	+0.4%	-	-
08/05	2,008	2,032	2,008	2,018	+0.85%	9,400	-	+0.7%	-	-
08/04	2,007	2,022	2,001	2,001	-0.3%	5,200	-	-0.1%	-	-
08/03	2,024	2,024	1,985	2,007	-0.84%	21,100	-	+0.2%	-	-
07/31	2,027	2,027	2,000	2,024	+0.75%	11,700	-	+1.05%	-	-
07/30	1,999	2,014	1,993	2,009	-0.2%	20,300	-	+0.4%	-	-
07/29	1,990	2,026	1,988	2,013	-0.05%	44,700	-	+0.6%	-	-
07/28	2,044	2,044	2,011	2,014	-1.52%	11,300	-	+0.65%	-	-
07/27	2,019	2,045	2,019	2,045	+2.25%	14,300	-	+2.25%	-	-
07/24	2,019	2,019	1,996	2,000	-0.94%	7,700	-	+0.05%	-	-
07/23	2,022	2,025	2,013	2,019	+0.6%	6,800	-	+0.95%	-	-
07/22	1,999	2,018	1,997	2,007	-0.05%	10,600	-	+0.3%	-	-
07/21	1,999	2,030	1,999	2,008	+0.9%	10,400	-	+0.3%	-	-
07/17	1,992	2,004	1,971	1,990	-0.55%	43,600	-	-0.7%	-	-
07/16	2,019	2,039	1,999	2,001	-1.53%	15,500	-	-0.35%	-	-
07/15	2,013	2,032	2,011	2,032	+0.79%	17,400	-	+0.99%	-	-
07/14	2,000	2,021	1,993	2,016	+0.5%	20,300	-	0%	-	-
07/13	2,006	2,020	1,997	2,006	-0.3%	18,500	-	-0.79%	-	-
07/10	1,996	2,018	1,982	2,012	+0.6%	32,600	-	-0.79%	-	-
07/09	1,985	2,017	1,978	2,000	0%	18,800	-	-1.82%	-	-
07/08	1,990	2,012	1,975	2,000	-0.4%	33,900	-	-2.15%	-	-
07/07	2,045	2,045	2,007	2,008	-0.45%	31,600	-	-2.14%	-	-
07/06	1,982	2,017	1,982	2,017	+2.7%	48,200	-	-2.09%	-	-
07/03	1,949	1,984	1,934	1,964	+1.76%	44,200	-	-5.17%	-	-
07/02	1,960	1,960	1,918	1,930	-1.53%	54,400	-	-7.3%	-	-
07/01	1,976	1,976	1,960	1,960	-1.51%	28,300	-	-6.53%	-	-
06/30	2,019	2,019	1,971	1,990	-0.9%	31,500	-	-5.64%	-	-
06/29	2,005	2,039	1,983	2,008	+0.6%	48,800	-	-5.37%	-	-
06/26	2,000	2,005	1,981	1,996	+0.4%	28,200	-	-6.38%	-	-
06/25	2,001	2,007	1,986	1,988	-0.65%	36,500	-	-7.23%	-	-
06/24	2,001	2,019	2,000	2,001	-0.1%	23,600	-	-6.93%	-	-
06/23	2,005	2,020	2,000	2,003	-0.2%	26,900	-	-7.1%	-	-
06/22	2,002	2,015	2,000	2,007	0%	29,700	-	-7.13%	-	-
06/19	2,014	2,023	2,002	2,007	-0.84%	24,800	-	-7.47%	-	-
06/18	2,032	2,045	2,011	2,024	-1.17%	29,300	-	-6.86%	-	-
06/17	2,025	2,057	2,022	2,048	+0.89%	16,200	-	-6.1%	-	-
06/16	2,075	2,075	2,001	2,030	-1.69%	37,300	-	-7.22%	-	-
06/15	2,053	2,076	2,040	2,065	-0.48%	30,000	-	-6.05%	-	-
06/12	2,110	2,112	2,053	2,075	-1.28%	24,500	-	-5.9%	-	-
06/11	2,110	2,126	2,100	2,102	-1.96%	15,600	-	-4.93%	-	-
06/10	2,160	2,220	2,125	2,144	-0.79%	31,800	-	-3.21%	-	-
06/09	2,167	2,178	2,161	2,161	-0.46%	10,800	-	-2.61%	-	-
06/08	2,168	2,188	2,163	2,171	-2.12%	8,800	-	-2.3%	-	-
06/05	2,178	2,230	2,178	2,218	+1.74%	14,700	-	-0.31%	-	-
06/04	2,186	2,199	2,177	2,180	-0.59%	15,200	-	-2.02%	-	-
06/03	2,211	2,238	2,193	2,193	-0.77%	19,800	-	-1.53%	-	-
06/02	2,300	2,300	2,206	2,210	-3.79%	21,800	-	-0.85%	-	-
06/01	2,239	2,303	2,239	2,297	+2%	27,900	-	+2.87%	-	-
05/29	2,286	2,311	2,252	2,252	-2%	27,600	-	+0.9%	-	-
05/28	2,268	2,313	2,268	2,298	+1.32%	18,000	-	+2.96%	-	-
05/27	2,300	2,302	2,254	2,268	-1.39%	32,000	-	+1.8%	-	-
05/26	2,288	2,300	2,268	2,300	+1.14%	24,600	-	+3.32%	-	-
05/25	2,290	2,290	2,259	2,274	+0.98%	31,900	-	+2.34%	-	-
05/22	2,228	2,274	2,223	2,252	+3.4%	34,500	-	+1.4%	-	-
05/21	2,137	2,190	2,137	2,178	+1.97%	20,300	-	-1.89%	-	-
05/20	2,151	2,163	2,109	2,136	-0.33%	29,900	-	-4.04%	-	-
05/19	2,203	2,237	2,132	2,143	-2.77%	33,500	-	-4.03%	-	-
05/18	2,143	2,208	2,143	2,204	+4.6%	67,400	-	-1.65%	-	-
05/15	2,236	2,290	2,010	2,107	-4.62%	175,800	-	-6.19%	-	-
05/14	2,241	2,253	2,204	2,209	-1.43%	31,200	-	-2%	-	-
05/13	2,260	2,267	2,241	2,241	-0.88%	10,000	-	-0.75%	-	-
05/12	2,260	2,281	2,245	2,261	+0.58%	15,700	-	-0.09%	-	-
05/11	2,223	2,255	2,220	2,248	+1.4%	20,600	-	-0.84%	-	-
05/08	2,218	2,233	2,213	2,217	-0.05%	18,300	-	-2.33%	-	-
05/07	2,230	2,245	2,215	2,218	-0.81%	18,300	-	-2.55%	-	-
05/01	2,235	2,248	2,225	2,236	-0.13%	12,400	-	-2.06%	-	-
04/30	2,278	2,278	2,225	2,239	0%	29,300	-	-2.23%	-	-
04/28	2,225	2,267	2,225	2,239	+0.86%	25,600	-	-2.61%	-	-

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 2026/9/25		10,000	-		-		241億1328万		-

日水コン（261A）のPER（株価収益率）の推移

2026/04/28～2026/09/25

株価＆PERの推移

年初来

開示資料

決算

株式

チャート