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	1,146	1,150	1,134	1,142	-0.17%	256,000	-	-2.31%	-	-
09/17	1,140	1,146	1,136	1,144	+1.24%	286,000	-	-2.39%	-	-
09/16	1,125	1,135	1,123	1,130	+0.62%	330,000	-	-3.75%	-	-
09/15	1,124	1,129	1,115	1,123	+0.63%	384,100	-	-4.51%	-	-
09/14	1,111	1,120	1,107	1,116	-0.89%	365,600	-	-5.18%	-	-
09/11	1,120	1,126	1,111	1,126	-0.18%	462,800	-	-4.41%	-	-
09/10	1,131	1,132	1,116	1,128	-0.7%	402,200	-	-4.33%	-	-
09/09	1,134	1,145	1,128	1,136	-0.18%	363,600	-	-3.73%	-	-
09/08	1,165	1,168	1,138	1,138	-2.32%	583,400	-	-3.48%	-	-
09/07	1,172	1,179	1,163	1,165	+0.69%	263,400	-	-1.1%	-	-
09/04	1,171	1,171	1,150	1,157	-0.94%	523,300	-	-1.53%	-	-
09/03	1,188	1,193	1,168	1,168	-1.77%	662,700	-	-0.34%	-	-
09/02	1,194	1,208	1,185	1,189	-1.49%	613,700	-	+1.8%	-	-
09/01	1,199	1,213	1,194	1,207	+0.42%	300,600	-	+3.69%	-	-
08/31	1,198	1,202	1,184	1,202	+0.33%	361,000	-	+3.62%	-	-
08/28	1,204	1,213	1,196	1,198	-0.33%	265,200	-	+3.63%	-	-
08/27	1,204	1,211	1,196	1,202	+0.08%	283,500	-	+4.34%	-	-
08/26	1,197	1,203	1,191	1,201	+0.76%	264,600	-	+4.71%	-	-
08/25	1,197	1,197	1,180	1,192	+0.51%	200,200	-	+4.29%	-	-
08/24	1,187	1,196	1,178	1,186	+0.42%	285,600	-	+4.22%	-	-
08/21	1,172	1,181	1,170	1,181	-0.25%	423,000	-	+4.05%	-	-
08/20	1,180	1,186	1,169	1,184	+1.02%	378,900	-	+4.59%	-	-
08/19	1,199	1,199	1,167	1,172	-3.93%	754,500	-	+3.81%	-	-
08/18	1,217	1,235	1,211	1,220	0%	395,500	-	+8.35%	-	-
08/17	1,224	1,240	1,210	1,220	+0.41%	439,400	-	+8.73%	-	-
08/14	1,191	1,225	1,190	1,215	+2.02%	538,800	-	+8.77%	-	-
08/13	1,191	1,211	1,181	1,191	+0.08%	653,700	-	+7.01%	-	-
08/12	1,150	1,192	1,145	1,190	+3.57%	689,700	-	+7.3%	-	-
08/10	1,151	1,205	1,139	1,149	+0.7%	1,328,700	-	+3.89%	-	-
08/07	1,150	1,156	1,128	1,141	-0.17%	638,000	-	+3.35%	-	-
08/06	1,147	1,149	1,132	1,143	-0.52%	358,700	-	+3.91%	-	-
08/05	1,128	1,149	1,120	1,149	+2.13%	418,600	-	+4.84%	-	-
08/04	1,094	1,128	1,093	1,125	+2.93%	591,000	-	+3.02%	-	-
08/03	1,095	1,095	1,068	1,093	+0.18%	459,600	-	+0.28%	-	-
07/31	1,098	1,114	1,084	1,091	+0.83%	479,000	-	+0.18%	-	-
07/30	1,080	1,090	1,072	1,082	+0.19%	323,400	-	-0.64%	-	-
07/29	1,084	1,089	1,063	1,080	-0.28%	591,100	-	-0.74%	-	-
07/28	1,102	1,102	1,081	1,083	-2.17%	502,000	-	-0.46%	-	-
07/27	1,108	1,113	1,093	1,107	+0.82%	342,900	-	+1.65%	-	-
07/24	1,097	1,109	1,082	1,098	0%	526,900	-	+0.83%	-	-
07/23	1,090	1,108	1,089	1,098	+0.92%	273,600	-	+0.83%	-	-
07/22	1,097	1,102	1,083	1,088	-0.09%	289,700	-	+0.09%	-	-
07/21	1,079	1,090	1,071	1,089	+1.68%	300,400	-	+0.46%	-	-
07/17	1,091	1,096	1,055	1,071	-3.08%	1,003,900	-	-0.93%	-	-
07/16	1,127	1,127	1,102	1,105	-1.78%	350,700	-	+2.5%	-	-
07/15	1,108	1,127	1,105	1,125	+2.27%	326,000	-	+4.65%	-	-
07/14	1,100	1,112	1,082	1,100	+0.18%	482,200	-	+2.8%	-	-
07/13	1,109	1,129	1,086	1,098	-0.99%	493,200	-	+2.91%	-	-
07/10	1,114	1,135	1,105	1,109	-0.45%	516,200	-	+4.13%	-	-
07/09	1,094	1,115	1,089	1,114	+0.81%	343,400	-	+4.8%	-	-
07/08	1,091	1,123	1,088	1,105	+0.45%	458,200	-	+4.25%	-	-
07/07	1,100	1,109	1,088	1,100	-0.27%	506,300	-	+3.97%	-	-
07/06	1,100	1,137	1,096	1,103	+0.18%	673,700	-	+4.45%	-	-
07/03	1,046	1,107	1,035	1,101	+5.16%	1,192,300	-	+4.46%	-	-
07/02	1,045	1,048	1,034	1,047	+0.19%	442,200	-	-0.57%	-	-
07/01	1,060	1,064	1,033	1,045	-0.95%	509,600	-	-0.76%	-	-
06/30	1,062	1,062	1,042	1,055	-0.66%	358,000	-	+0.29%	-	-
06/29	1,071	1,078	1,052	1,062	-0.65%	473,700	-	+0.95%	-	-
06/26	1,080	1,084	1,055	1,069	-1.57%	515,700	-	+1.71%	-	-
06/25	1,090	1,122	1,082	1,086	+1.88%	662,400	-	+3.53%	-	-
06/24	1,061	1,097	1,058	1,066	-0.37%	645,800	-	+1.91%	-	-
06/23	1,121	1,121	1,070	1,070	-4.46%	686,300	-	+2.59%	-	-
06/22	1,121	1,157	1,113	1,120	+1.27%	761,700	-	+7.69%	-	-
06/19	1,167	1,177	1,105	1,106	+1.28%	1,352,900	-	+6.76%	-	-
06/18	1,052	1,096	1,047	1,092	+4.5%	791,200	-	+6.02%	-	-
06/17	1,010	1,055	1,006	1,045	+3.98%	687,100	-	+2.05%	-	-
06/16	1,023	1,025	1,005	1,005	-1.76%	365,700	-	-1.57%	-	-
06/15	1,012	1,029	1,012	1,023	+1.69%	237,900	-	+0.39%	-	-
06/12	1,017	1,021	1,006	1,006	-0.59%	379,200	-	-0.98%	-	-
06/11	1,012	1,012	997	1,012	-0.3%	384,100	-	-0.2%	-	-
06/10	1,017	1,020	1,000	1,015	-0.68%	478,200	-	+0.4%	-	-
06/09	1,045	1,050	1,019	1,022	-1.64%	430,300	-	+1.39%	-	-
06/08	1,011	1,039	1,011	1,039	-1.7%	829,400	-	+3.38%	-	-
06/05	1,053	1,061	1,044	1,057	+0.57%	381,300	-	+5.49%	-	-
06/04	1,050	1,062	1,039	1,051	0%	377,000	-	+5.42%	-	-
06/03	1,054	1,069	1,050	1,051	-0.28%	498,600	-	+5.84%	-	-
06/02	1,052	1,057	1,026	1,054	+0.38%	547,200	-	+6.57%	-	-
06/01	1,070	1,070	1,046	1,050	-1.59%	480,400	-	+6.49%	-	-
05/29	1,050	1,075	1,045	1,067	+1.91%	664,800	-	+8.66%	-	-
05/28	1,028	1,051	1,015	1,047	+1.65%	537,900	-	+7.06%	-	-
05/27	1,060	1,068	1,030	1,030	-2.65%	572,900	-	+5.64%	-	-
05/26	1,040	1,059	1,032	1,058	+2.12%	605,200	-	+8.74%	-	-
05/25	1,039	1,057	1,030	1,036	+1.77%	833,700	-	+6.91%	-	-
05/22	1,001	1,019	994	1,018	+1.19%	418,000	-	+5.38%	-	-
05/21	994	1,010	994	1,006	+1.62%	431,500	-	+4.36%	-	-
05/20	999	999	975	990	-0.7%	611,300	-	+2.8%	-	-
05/19	1,029	1,033	991	997	-3.02%	879,600	-	+3.53%	-	-
05/18	1,000	1,039	1,000	1,028	+8.1%	2,264,000	-	+6.86%	-	-
05/15	959	963	946	951	-0.11%	499,500	-	-0.94%	-	-
05/14	950	961	948	952	+0.21%	361,800	-	-0.94%	-	-
05/13	955	956	950	950	-0.52%	265,000	-	-1.14%	-	-
05/12	964	969	950	955	-0.31%	326,300	-	-0.73%	-	-
05/11	961	967	955	958	0%	285,800	-	-0.42%	-	-
05/08	940	958	937	958	+1.91%	429,100	-	-0.42%	-	-
05/07	950	953	940	940	-0.42%	439,400	-	-2.29%	-	-
05/01	945	945	928	944	+0.21%	442,800	-	-2.18%	-	-
04/30	950	951	941	942	-0.84%	305,900	-	-2.69%	-	-
04/28	947	952	946	950	+0.42%	201,400	-	-2.16%	-	-
04/27	948	954	946	946	-0.21%	222,800	-	-2.77%	-	-
04/24	958	959	944	948	-0.94%	367,800	-	-2.77%	-	-

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
2025年 3月期	1,151 2/21	854 12/17	14,854,500 12/17	12.48	9.26	1.27	0.94	535億9979万	397億6908万	10.36倍 3/31
2026年 3月期	1,128 3/2	733 4/7	4,740,200 7/24	13.6	8.84	1.16	0.76	504億352万	327億5335万	11.45倍 3/31
最新	1,142 2026/9/18		256,000	-		-		510億2910万		-

黒田グループ（287A）のPER（株価収益率）の推移

2026/04/24～2026/09/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート