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
09/18	2,966	2,966	2,920	2,920	-1.62%	3,300	-	+5.95%	-	-
09/17	2,856	2,969	2,856	2,968	+4.51%	10,700	-	+8.44%	-	-
09/16	2,880	2,880	2,825	2,840	-1.39%	1,900	-	+4.53%	-	-
09/15	2,808	2,880	2,808	2,880	+2.31%	3,800	-	+6.59%	-	-
09/14	2,830	2,862	2,811	2,815	-0.78%	3,700	-	+4.76%	-	-
09/11	2,885	2,900	2,825	2,837	-1.73%	6,500	-	+6.06%	-	-
09/10	2,881	2,920	2,850	2,887	-0.45%	8,200	-	+8.37%	-	-
09/09	2,928	2,957	2,841	2,900	+0.35%	7,100	-	+9.48%	-	-
09/08	2,878	2,970	2,878	2,890	+1.08%	8,700	-	+9.64%	-	-
09/07	2,886	2,918	2,802	2,859	+0.81%	12,000	-	+9.08%	-	-
09/04	2,727	2,865	2,722	2,836	+5.08%	9,100	-	+8.7%	-	-
09/03	2,728	2,770	2,600	2,699	+0.78%	10,300	-	+4.01%	-	-
09/02	2,742	2,742	2,634	2,678	-4.08%	10,200	-	+3.56%	-	-
09/01	2,875	2,875	2,713	2,792	-2.79%	14,800	-	+8.26%	-	-
08/31	2,715	2,883	2,700	2,872	+5.2%	17,500	-	+11.97%	-	-
08/28	2,647	2,781	2,647	2,730	+4.16%	21,600	-	+7.23%	-	-
08/27	2,586	2,655	2,540	2,621	+1.98%	7,500	-	+3.43%	-	-
08/26	2,541	2,617	2,541	2,570	-0.77%	2,500	-	+1.86%	-	-
08/25	2,586	2,590	2,451	2,590	-1.33%	11,200	-	+2.94%	-	-
08/24	2,689	2,689	2,585	2,625	-2.23%	4,400	-	+4.92%	-	-
08/21	2,749	2,749	2,639	2,685	-2.15%	14,100	-	+7.83%	-	-
08/20	2,597	2,750	2,597	2,744	+7.27%	24,800	-	+10.82%	-	-
08/19	2,500	2,561	2,483	2,558	+1.47%	10,900	-	+4.11%	-	-
08/18	2,598	2,600	2,510	2,521	-2.85%	11,000	-	+3.15%	-	-
08/17	2,486	2,595	2,451	2,595	+6.53%	12,700	-	+6.7%	-	-
08/14	2,465	2,500	2,361	2,436	-0.81%	37,800	-	+0.74%	-	-
08/13	2,468	2,526	2,383	2,456	-0.37%	21,100	-	+1.87%	-	-
08/12	2,501	2,516	2,375	2,465	-1.52%	24,500	-	+2.58%	-	-
08/10	2,520	2,598	2,475	2,503	-0.67%	9,500	-	+4.51%	-	-
08/07	2,594	2,595	2,500	2,520	-1.56%	3,300	-	+5.66%	-	-
08/06	2,514	2,599	2,514	2,560	+1.83%	4,400	-	+7.88%	-	-
08/05	2,609	2,610	2,495	2,514	-2.75%	17,300	-	+6.53%	-	-
08/04	2,525	2,600	2,525	2,585	+2.74%	2,700	-	+10.19%	-	-
08/03	2,554	2,560	2,510	2,516	-1.49%	3,200	-	+7.98%	-	-
07/31	2,428	2,554	2,428	2,554	+3.07%	5,900	-	+10.18%	-	-
07/30	2,480	2,483	2,398	2,478	0%	2,100	-	+7.51%	-	-
07/29	2,530	2,550	2,357	2,478	-1.24%	12,700	-	+7.74%	-	-
07/28	2,470	2,510	2,460	2,509	+2.83%	5,000	-	+9.42%	-	-
07/27	2,378	2,440	2,378	2,440	+1.75%	1,500	-	+6.78%	-	-
07/24	2,400	2,423	2,398	2,398	-0.83%	1,000	-	+5.27%	-	-
07/23	2,375	2,420	2,353	2,418	+2.15%	4,300	-	+6.24%	-	-
07/22	2,373	2,373	2,358	2,367	-0.25%	800	-	+4.32%	-	-
07/21	2,258	2,373	2,230	2,373	+5.05%	3,100	-	+4.91%	-	-
07/17	2,262	2,262	2,211	2,259	-2.29%	2,800	-	+0.31%	-	-
07/16	2,342	2,359	2,312	2,312	-1.66%	1,200	-	+2.89%	-	-
07/15	2,261	2,360	2,261	2,351	+3.84%	2,800	-	+5.1%	-	-
07/14	2,246	2,264	2,241	2,264	+1.98%	2,200	-	+1.75%	-	-
07/13	2,227	2,239	2,220	2,220	-0.31%	1,200	-	+0.05%	-	-
07/10	2,227	2,256	2,227	2,227	-0.58%	1,100	-	+0.41%	-	-
07/09	2,280	2,280	2,240	2,240	-1.32%	1,300	-	+0.9%	-	-
07/08	2,270	2,270	2,260	2,270	+0.89%	1,100	-	+2.3%	-	-
07/07	2,278	2,278	2,250	2,250	-1.23%	800	-	+1.44%	-	-
07/06	2,227	2,278	2,227	2,278	+1.88%	1,100	-	+2.61%	-	-
07/03	2,240	2,310	2,229	2,236	-0.18%	2,600	-	+0.49%	-	-
07/02	2,218	2,270	2,218	2,240	+0.99%	2,800	-	+0.31%	-	-
07/01	2,228	2,240	2,203	2,218	+1.84%	2,900	-	-1.11%	-	-
06/30	2,175	2,179	2,103	2,178	-0.09%	3,500	-	-3.29%	-	-
06/29	2,204	2,234	2,180	2,180	-1.13%	2,000	-	-3.8%	-	-
06/26	2,200	2,243	2,186	2,205	-1.69%	2,800	-	-3.42%	-	-
06/25	2,349	2,349	2,218	2,243	-3.9%	6,300	-	-2.44%	-	-
06/24	2,283	2,351	2,282	2,334	+0.34%	1,900	-	+1%	-	-
06/23	2,319	2,365	2,250	2,326	+1.09%	5,200	-	+0.17%	-	-
06/22	2,300	2,301	2,260	2,301	+1.81%	4,100	-	-1.46%	-	-
06/19	2,351	2,449	2,260	2,260	-3.83%	6,400	-	-3.83%	-	-
06/18	2,258	2,366	2,240	2,350	+4.44%	9,900	-	-0.63%	-	-
06/17	2,190	2,250	2,151	2,250	+2.74%	2,800	-	-5.38%	-	-
06/16	2,167	2,190	2,126	2,190	+3.06%	3,400	-	-8.6%	-	-
06/15	2,221	2,222	2,123	2,125	+0.14%	5,600	-	-12.04%	-	-
06/12	2,061	2,140	2,051	2,122	+2.66%	2,400	-	-13.03%	-	-
06/11	2,031	2,095	2,023	2,067	+0.29%	4,300	-	-15.94%	-	-
06/10	2,101	2,135	2,039	2,061	-1.9%	5,700	-	-16.69%	-	-
06/09	2,177	2,244	2,050	2,101	-4.46%	17,000	-	-15.42%	-	-
06/08	2,188	2,276	2,152	2,199	-3.89%	7,500	-	-11.79%	-	-
06/05	2,197	2,311	2,197	2,288	+4.19%	5,800	-	-8.44%	-	-
06/04	2,249	2,249	2,171	2,196	-2.36%	5,100	-	-12.16%	-	-
06/03	2,288	2,288	2,230	2,249	-2.56%	4,000	-	-10.33%	-	-
06/02	2,405	2,406	2,252	2,308	-4.03%	13,400	-	-8.16%	-	-
06/01	2,462	2,462	2,370	2,405	-1.47%	9,400	-	-4.53%	-	-
05/29	2,428	2,479	2,428	2,441	-1.13%	5,600	-	-3.21%	-	-
05/28	2,460	2,485	2,362	2,469	+0.37%	10,600	-	-2.1%	-	-
05/27	2,475	2,525	2,451	2,460	-2.57%	7,100	-	-2.38%	-	-
05/26	2,597	2,610	2,448	2,525	-2.81%	19,100	-	+0.28%	-	-
05/25	2,620	2,650	2,480	2,598	-0.04%	26,200	-	+3.42%	-	-
05/22	2,543	2,599	2,543	2,599	+1.8%	3,600	-	+4%	-	-
05/21	2,635	2,679	2,536	2,553	-1.77%	9,000	-	+2.82%	-	-
05/20	2,698	2,698	2,553	2,599	-2.7%	9,500	-	+5.35%	-	-
05/19	2,698	2,744	2,640	2,671	+0.56%	11,000	-	+9.15%	-	-
05/18	2,698	2,700	2,507	2,656	+0.3%	11,000	-	+9.53%	-	-
05/15	2,878	2,878	2,340	2,648	-1.12%	57,200	-	+10.24%	-	-
05/14	2,739	2,745	2,610	2,678	-0.41%	13,900	-	+12.47%	-	-
05/13	2,681	2,690	2,539	2,689	+0.3%	4,800	-	+13.99%	-	-
05/12	2,781	2,785	2,681	2,681	-1.83%	7,400	-	+14.92%	-	-
05/11	2,617	2,776	2,610	2,731	+5.16%	17,100	-	+18.23%	-	-
05/08	2,456	2,602	2,410	2,597	+6.35%	8,600	-	+13.7%	-	-
05/07	2,321	2,455	2,321	2,442	+5.62%	7,300	-	+7.86%	-	-
05/01	2,315	2,354	2,310	2,312	-0.77%	1,100	-	+2.71%	-	-
04/30	2,307	2,341	2,301	2,330	-0.34%	1,900	-	+3.93%	-	-
04/28	2,338	2,370	2,338	2,338	+0.04%	2,700	-	+4.66%	-	-
04/27	2,334	2,337	2,302	2,337	-1.48%	2,700	-	+5.13%	-	-
04/24	2,380	2,400	2,338	2,372	-0.34%	3,800	-	+7.23%	-	-

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
2025年 9月期	8,460 11/8	1,830 4/7	1,660,200 10/29	186.96	40.44	26.78	5.79	129億3280万	28億8609万	8.41倍 9/30
最新	2,920 2026/9/18		3,300	-		-		47億8033万		-

Sapeet（269A）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート