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
10/02	2,005	2,012	2,000	2,007	-0.3%	13,700	-	-0.69%	-	-
10/01	2,000	2,016	2,000	2,013	+0.15%	14,900	-	-0.49%	-	-
09/30	2,001	2,012	2,000	2,010	+0.4%	26,400	-	-0.74%	-	-
09/29	2,005	2,014	2,000	2,002	-0.5%	27,100	-	-1.18%	-	-
09/28	2,011	2,016	2,005	2,012	+0.05%	25,100	-	-0.84%	-	-
09/25	2,011	2,020	2,011	2,011	0%	15,800	-	-0.98%	-	-
09/24	2,012	2,019	2,010	2,011	0%	18,300	-	-1.08%	-	-
09/18	2,010	2,018	2,007	2,011	-0.3%	14,300	-	-1.23%	-	-
09/17	2,002	2,017	2,002	2,017	+0.75%	15,200	-	-1.08%	-	-
09/16	2,001	2,012	2,001	2,002	-0.25%	13,700	-	-1.96%	-	-
09/15	2,014	2,015	2,005	2,007	-0.35%	14,100	-	-1.81%	-	-
09/14	2,000	2,019	2,000	2,014	+0.6%	15,200	-	-1.56%	-	-
09/11	2,006	2,019	2,001	2,002	-0.45%	20,200	-	-2.25%	-	-
09/10	2,028	2,028	2,007	2,011	-0.94%	15,900	-	-1.9%	-	-
09/09	2,023	2,033	2,018	2,030	-0.29%	10,500	-	-0.98%	-	-
09/08	2,017	2,036	2,015	2,036	+0.94%	15,000	-	-0.68%	-	-
09/07	2,025	2,026	2,015	2,017	-0.64%	17,500	-	-1.56%	-	-
09/04	2,021	2,035	2,016	2,030	+0.35%	16,300	-	-0.98%	-	-
09/03	2,030	2,047	2,023	2,023	-0.34%	19,400	-	-1.37%	-	-
09/02	2,046	2,050	2,028	2,030	-1.07%	33,200	-	-1.17%	-	-
09/01	2,060	2,064	2,044	2,052	-0.63%	32,700	-	-0.15%	-	-
08/31	2,045	2,069	2,045	2,065	+0.98%	32,500	-	+0.44%	-	-
08/28	2,034	2,064	2,030	2,045	+1.24%	124,600	-	-0.49%	-	-
08/27	2,042	2,053	2,020	2,020	-1.61%	133,700	-	-1.7%	-	-
08/26	2,052	2,057	2,048	2,053	+0.05%	58,700	-	-0.15%	-	-
08/25	2,051	2,058	2,047	2,052	0%	36,200	-	-0.19%	-	-
08/24	2,060	2,061	2,052	2,052	-0.24%	26,100	-	-0.19%	-	-
08/21	2,058	2,062	2,053	2,057	-0.05%	14,900	-	+0.05%	-	-
08/20	2,062	2,071	2,053	2,058	-0.19%	21,000	-	+0.1%	-	-
08/19	2,068	2,074	2,062	2,062	-0.29%	15,800	-	+0.34%	-	-
08/18	2,087	2,087	2,068	2,068	-0.91%	24,000	-	+0.68%	-	-
08/17	2,081	2,089	2,074	2,087	+0.14%	26,100	-	+1.71%	-	-
08/14	2,080	2,084	2,070	2,084	+0.05%	19,500	-	+1.61%	-	-
08/13	2,065	2,083	2,053	2,083	+0.87%	23,500	-	+1.61%	-	-
08/12	2,061	2,068	2,057	2,065	+0.19%	18,000	-	+0.83%	-	-
08/10	2,073	2,074	2,057	2,061	+0.19%	15,000	-	+0.73%	-	-
08/07	2,050	2,065	2,049	2,057	+0.73%	22,200	-	+0.59%	-	-
08/06	2,023	2,049	2,023	2,042	+0.99%	16,600	-	-0.1%	-	-
08/05	2,019	2,029	2,019	2,022	+0.2%	13,200	-	-1.03%	-	-
08/04	2,027	2,033	2,018	2,018	-0.44%	15,200	-	-1.22%	-	-
08/03	2,040	2,044	2,022	2,027	-0.44%	21,600	-	-0.83%	-	-
07/31	2,060	2,060	2,030	2,036	-1.45%	27,300	-	-0.34%	-	-
07/30	2,085	2,085	2,063	2,066	-0.91%	21,700	-	+1.13%	-	-
07/29	2,065	2,087	2,064	2,085	+1.12%	31,500	-	+2.21%	-	-
07/28	2,062	2,075	2,059	2,062	-0.48%	24,300	-	+1.23%	-	-
07/27	2,069	2,076	2,056	2,072	+1.07%	14,400	-	+1.87%	-	-
07/24	2,047	2,054	2,038	2,050	+0.15%	8,400	-	+0.94%	-	-
07/23	2,039	2,053	2,039	2,047	+0.39%	7,900	-	+0.89%	-	-
07/22	2,047	2,054	2,039	2,039	-0.34%	17,300	-	+0.59%	-	-
07/21	2,055	2,075	2,041	2,046	-0.44%	12,500	-	+1.04%	-	-
07/17	2,060	2,075	2,049	2,055	-0.24%	16,900	-	+1.58%	-	-
07/16	2,060	2,075	2,056	2,060	+0.1%	13,800	-	+1.93%	-	-
07/15	2,071	2,089	2,053	2,058	+1.43%	47,200	-	+1.93%	-	-
07/14	2,030	2,048	2,022	2,029	+0.2%	15,800	-	+0.59%	-	-
07/13	2,040	2,053	2,025	2,025	-0.49%	12,500	-	+0.5%	-	-
07/10	2,041	2,048	2,025	2,035	-0.59%	14,500	-	+1.09%	-	-
07/09	2,053	2,065	2,047	2,047	-0.29%	14,100	-	+1.89%	-	-
07/08	2,047	2,069	2,047	2,053	+0.49%	20,300	-	+2.34%	-	-
07/07	2,031	2,050	2,028	2,043	+0.89%	18,100	-	+2%	-	-
07/06	2,026	2,038	2,025	2,025	-0.05%	10,700	-	+1.25%	-	-
07/03	2,023	2,043	2,023	2,026	+0.15%	12,200	-	+1.4%	-	-
07/02	2,040	2,046	2,023	2,023	0%	18,800	-	+1.35%	-	-
07/01	2,029	2,040	2,021	2,023	-0.15%	17,000	-	+1.4%	-	-
06/30	2,047	2,049	2,016	2,026	-0.88%	28,500	-	+1.6%	-	-
06/29	2,011	2,049	2,011	2,044	+1.59%	62,300	-	+2.61%	-	-
06/26	2,009	2,022	2,005	2,012	0%	19,300	-	+1.11%	-	-
06/25	2,020	2,020	2,007	2,012	+0.15%	13,800	-	+1.16%	-	-
06/24	2,000	2,020	1,992	2,009	+0.4%	22,200	-	+1.01%	-	-
06/23	1,976	2,003	1,975	2,001	+1.06%	11,000	-	+0.6%	-	-
06/22	2,000	2,008	1,980	1,980	-0.9%	13,000	-	-0.45%	-	-
06/19	2,003	2,009	1,993	1,998	-0.25%	9,000	-	+0.45%	-	-
06/18	2,005	2,008	1,993	2,003	+0.1%	12,900	-	+0.7%	-	-
06/17	1,995	2,011	1,994	2,001	+0.3%	16,900	-	+0.6%	-	-
06/16	1,995	2,002	1,988	1,995	-0.35%	10,700	-	+0.3%	-	-
06/15	2,010	2,011	1,999	2,002	0%	13,000	-	+0.7%	-	-
06/12	2,009	2,010	1,997	2,002	-0.25%	14,500	-	+0.75%	-	-
06/11	2,003	2,007	1,992	2,007	+0.2%	12,400	-	+1.06%	-	-
06/10	1,982	2,006	1,982	2,003	+1.52%	21,900	-	+0.91%	-	-
06/09	1,970	1,984	1,963	1,973	+0.15%	14,800	-	-0.55%	-	-
06/08	1,954	1,981	1,953	1,970	+0.61%	18,300	-	-0.71%	-	-
06/05	1,959	1,973	1,953	1,958	+0.41%	16,100	-	-1.31%	-	-
06/04	1,978	1,978	1,950	1,950	-1.42%	27,100	-	-1.71%	-	-
06/03	1,970	1,984	1,967	1,978	+0.25%	12,700	-	-0.3%	-	-
06/02	1,971	1,982	1,962	1,973	-0.35%	15,000	-	-0.55%	-	-
06/01	1,987	1,990	1,974	1,980	-0.45%	20,400	-	-0.2%	-	-
05/29	1,986	2,010	1,985	1,989	+0.15%	18,100	-	+0.25%	-	-
05/28	1,996	1,997	1,986	1,986	-0.7%	19,100	-	+0.1%	-	-
05/27	1,992	2,000	1,983	2,000	+1.06%	14,900	-	+0.81%	-	-
05/26	1,981	1,987	1,978	1,979	-0.1%	14,200	-	-0.25%	-	-
05/25	2,000	2,006	1,980	1,981	-1.2%	19,600	-	-0.1%	-	-
05/22	2,006	2,011	1,994	2,005	+0.4%	12,900	-	+1.11%	-	-
05/21	2,001	2,007	1,996	1,997	-0.3%	10,700	-	+0.71%	-	-
05/20	2,006	2,009	1,990	2,003	-0.15%	14,800	-	+1.01%	-	-
05/19	1,985	2,008	1,985	2,006	+1.06%	13,300	-	+1.11%	-	-
05/18	2,000	2,004	1,985	1,985	-0.95%	14,100	-	0%	-	-
05/15	1,996	2,004	1,991	2,004	+0.4%	11,900	-	+0.91%	-	-
05/14	1,997	2,002	1,991	1,996	-0.05%	14,200	-	+0.5%	-	-
05/13	1,985	2,004	1,984	1,997	+0.96%	22,000	-	+0.5%	-	-
05/12	1,981	1,989	1,978	1,978	-0.15%	13,100	-	-0.45%	-	-
05/11	1,973	1,992	1,967	1,981	+0.15%	20,900	-	-0.35%	-	-

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
2012年 3月期	567 3,400 2/7 3,400 1/30 他2件	375 2,250 6/27	1,294,200 215,700 6/24	8.12	5.37	1.53	1.01	41億130万	22億6353万	7.61倍 3/30
2013年 3月期	673 1,345 2/8	419 838 8/8	204,200 102,100 2/12	11.91	7.42	1.64	1.02	51億3056万	31億9658万	9.64倍 3/29
2014年 3月期	994 1,988 1/31	512 1,024 6/7	149,000 74,500 1/31	17.19	8.85	1.98	1.02	75億8331万	39億609万	13.75倍 3/31
2015年 3月期	1,050 2,100 3/25	740 1,480 5/26	60,000 30,000 3/27	120.83	85.16	2.1	1.48	91億9998万	64億8276万	105.41倍 3/31
2016年 3月期	1,198 2,395 3/28	900 1,800 4/2 1,800 4/1	56,400 28,200 8/25	52.57	39.51	2.28	1.71	106億1786万	78億8570万	49.78倍 3/31
2017年 3月期	1,163 2,326 2/28	963 1,925 6/24	102,600 51,300 3/28	66	54.63	2.21	1.83	103億1637万	85億3418万	62.71倍 3/31
2018年 3月期	2,540 5,080 12/18	1,094 2,187 4/3	486,600 243,300 11/24	104.79	45.11	4.69	2.02	225億3104万	96億9988万	88.53倍 3/30
2019年 3月期	2,195 5/24	1,330 12/25	554,600 8/7	63.51	38.48	3.11	1.88	194億7774万	135億1039万	48.35倍 3/29
2020年 3月期	1,949 1/22	1,441 3/13	175,800 3/27	58.23	43.05	2.67	1.97	197億9831万	146億3795万	51.69倍 3/31
2021年 2月期	2,029 9/29	1,480 4/6	354,000 2/24	赤字	赤字	2.9	2.12	206億1096万	150億3412万	赤字 2/26
2022年 2月期	2,449 10/12 10/11	1,811 5/13	347,500 2/24	32.18	23.8	3.19	2.36	248億7740万	183億9648万	28.42倍 2/28
2023年 2月期	2,528 7/21	1,900 3/9	624,900 2/24	66.74	50.16	3.18	2.39	257億851万	193億56万	58.9倍 2/28
2024年 2月期	2,271 5/10	1,924 10/18	553,600 2/27	赤字	赤字	2.54	2.15	230億9494万	208億2116万	赤字 2/29
2025年 2月期	2,259 1/10	1,919 8/5	331,500 2/26	28.85	24.51	2.34	1.99	256億2828万	217億7099万	26.7倍 2/28
2026年 2月期	2,129 8/27	1,892 4/7	224,000 2/25	64.81	57.6	2.16	1.92	241億8241万	214億6468万	60.55倍 2/27
最新	2,007 2026/10/2		13,700	-		-		227億9667万		-

イートアンド HD（2882）のPER（株価収益率）の推移

2026/05/11～2026/10/02

株価＆PERの推移

年初来

開示資料

決算

株式

チャート