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
09/03	2,030	2,030	2,021	2,022	-0.1%	1,900	121億4878万	+0.55%	22.56	1.39
09/02	2,030	2,034	2,022	2,024	-0.3%	2,500	121億6079万	+0.7%	22.59	1.39
09/01	2,026	2,030	2,022	2,030	+0.2%	2,600	121億9684万	+1.05%	22.65	1.4
08/31	2,017	2,028	2,010	2,026	+0.2%	5,200	121億7281万	+0.9%	22.61	1.4
08/28	2,017	2,022	2,014	2,022	+0.5%	2,400	121億4878万	+0.75%	22.56	1.39
08/27	2,028	2,028	2,012	2,012	-0.84%	4,000	120億8869万	+0.3%	22.45	1.39
08/26	2,035	2,037	2,020	2,029	-0.2%	2,900	121億9084万	+1.2%	22.64	1.4
08/25	2,022	2,033	2,021	2,033	+0.64%	3,800	122億1487万	+1.45%	22.69	1.4
08/24	2,020	2,020	2,018	2,020	0%	2,000	121億3676万	+0.85%	22.54	1.39
08/21	2,015	2,020	2,015	2,020	+0.05%	2,400	121億3676万	+0.9%	22.54	1.39
08/20	2,008	2,019	2,008	2,019	+0.6%	3,400	121億3075万	+0.9%	22.53	1.39
08/19	2,005	2,007	2,004	2,007	+0.1%	1,700	120億5865万	+0.35%	22.4	1.38
08/18	2,004	2,005	2,003	2,005	+0.1%	2,000	120億4664万	+0.3%	22.37	1.38
08/17	2,003	2,003	2,001	2,003	+0.05%	2,000	120億3462万	+0.2%	22.35	1.38
08/14	2,003	2,004	2,002	2,002	-0.05%	1,600	120億2861万	+0.2%	22.34	1.38
08/13	2,002	2,004	2,001	2,003	-0.05%	1,800	120億3462万	+0.25%	22.35	1.38
08/12	2,002	2,004	2,001	2,004	+0.2%	1,900	120億4063万	+0.35%	22.36	1.38
08/10	2,001	2,001	2,000	2,000	0%	2,200	120億1660万	+0.15%	22.32	1.38
08/07	1,999	2,000	1,999	2,000	0%	1,300	120億1660万	+0.2%	22.32	1.38
08/06	1,999	2,000	1,999	2,000	+0.05%	1,000	120億1660万	+0.25%	22.32	1.38
08/05	2,001	2,001	1,998	1,999	+0.1%	2,000	120億1059万	+0.25%	22.31	1.38
08/04	2,000	2,000	1,997	1,997	-0.2%	2,200	119億9857万	+0.15%	22.29	1.38
08/03	1,999	2,001	1,998	2,001	+0.1%	2,100	120億2260万	+0.45%	22.33	1.38
07/31	2,000	2,002	1,999	1,999	-0.15%	2,000	120億1059万	+0.4%	22.31	1.38
07/30	2,000	2,002	1,998	2,002	+0.1%	2,000	120億2861万	+0.6%	22.34	1.38
07/29	2,000	2,000	1,996	2,000	+0.05%	2,300	120億1660万	+0.55%	22.32	1.38
07/28	1,996	1,999	1,995	1,999	+0.05%	700	120億1059万	+0.55%	22.31	1.38
07/27	1,998	1,999	1,995	1,998	+0.1%	2,000	120億458万	+0.6%	22.3	1.38
07/24	1,995	1,999	1,993	1,996	0%	2,100	119億9256万	+0.6%	22.27	1.37
07/23	2,000	2,000	1,996	1,996	-0.1%	1,200	119億9256万	+0.6%	22.27	1.37
07/22	1,999	1,999	1,996	1,998	+0.05%	1,400	120億458万	+0.76%	22.3	1.38
07/21	1,999	2,000	1,997	1,997	-0.1%	1,900	119億9857万	+0.76%	22.29	1.38
07/17	1,998	1,999	1,997	1,999	+0.05%	1,500	120億1059万	+0.91%	22.31	1.38
07/16	1,997	1,999	1,995	1,998	+0.05%	1,900	120億458万	+0.91%	22.3	1.38
07/15	1,995	1,997	1,993	1,997	+0.25%	700	119億9857万	+0.91%	22.29	1.38
07/14	1,996	1,996	1,992	1,992	-0.05%	1,100	119億6853万	+0.71%	22.23	1.37
07/13	1,993	1,997	1,993	1,993	+0.05%	1,300	119億7454万	+0.86%	22.24	1.37
07/10	1,996	1,996	1,992	1,992	-0.15%	900	119億6853万	+0.86%	22.23	1.37
07/09	1,992	1,995	1,991	1,995	+0.15%	1,000	119億8655万	+1.06%	22.26	1.37
07/08	1,990	1,992	1,990	1,992	+0.2%	1,200	119億6853万	+0.91%	22.23	1.37
07/07	1,985	1,989	1,985	1,988	+0.15%	1,200	119億4450万	+0.81%	22.19	1.37
07/06	1,983	1,985	1,983	1,985	0%	1,000	119億2647万	+0.71%	22.15	1.37
07/03	1,980	1,985	1,980	1,985	+0.2%	1,000	119億2647万	+0.71%	22.15	1.37
07/02	1,981	1,985	1,978	1,981	+0.05%	1,200	119億244万	+0.51%	22.11	1.36
07/01	1,979	1,980	1,972	1,980	+0.1%	1,500	118億9643万	+0.46%	22.1	1.36
06/30	1,971	1,978	1,971	1,978	+0.41%	700	118億8441万	+0.36%	22.07	1.36
06/29	1,975	1,977	1,970	1,970	-0.25%	1,100	118億3635万	-0.05%	21.98	1.36
06/26	1,974	1,978	1,968	1,975	+0.05%	1,000	118億6639万	+0.2%	22.04	1.36
06/25	1,977	1,977	1,965	1,974	+0.46%	4,400	118億6038万	+0.15%	22.03	1.36
06/24	1,965	1,967	1,963	1,965	0%	1,100	118億630万	-0.3%	21.93	1.35
06/23	1,966	1,966	1,960	1,965	+0.26%	1,700	118億630万	-0.3%	21.93	1.35
06/22	1,960	1,965	1,960	1,960	0%	2,600	117億7626万	-0.61%	21.87	1.35
06/19	1,973	1,974	1,960	1,960	-0.66%	3,700	117億7626万	-0.61%	21.87	1.35
06/18	1,979	1,979	1,970	1,973	-0.3%	1,800	118億5437万	+0.05%	22.02	1.36
06/17	1,978	1,979	1,971	1,979	+0.46%	1,000	118億9042万	+0.35%	22.08	1.36
06/16	1,974	1,976	1,970	1,970	-0.2%	1,700	118億3635万	-0.1%	21.98	1.36
06/15	1,971	1,979	1,971	1,974	+0.15%	2,500	118億6038万	+0.1%	22.03	1.36
06/12	1,971	1,978	1,971	1,971	0%	900	118億4235万	-0.05%	22	1.36
06/11	1,971	1,979	1,971	1,971	0%	500	118億4235万	-0.1%	22	1.36
06/10	1,974	1,979	1,965	1,971	+0.36%	900	118億4235万	-0.1%	22	1.36
06/09	1,963	1,974	1,963	1,964	+0.1%	1,200	118億30万	-0.46%	21.92	1.35
06/08	1,970	1,973	1,960	1,962	-0.46%	3,100	117億8828万	-0.66%	21.9	1.35
06/05	1,970	1,975	1,963	1,971	-0.25%	1,100	118億4235万	-0.25%	22	1.36
06/04	1,964	1,980	1,964	1,976	+0.61%	7,300	118億7240万	-0.05%	22.05	1.36
06/03	1,971	1,971	1,963	1,964	+0.1%	1,100	118億30万	-0.66%	21.92	1.35
06/02	1,965	1,970	1,961	1,962	-0.41%	1,500	117億8828万	-0.81%	21.9	1.35
06/01	1,987	1,987	1,950	1,970	-0.86%	5,000	118億3635万	-0.51%	21.98	1.36
05/29	1,977	1,987	1,977	1,987	+0.46%	1,900	119億3849万	+0.3%	22.17	1.37
05/28	1,985	1,985	1,977	1,978	-0.3%	1,200	118億8441万	-0.15%	22.07	1.36
05/27	1,977	1,985	1,977	1,984	+0.35%	1,700	119億2046万	+0.1%	22.14	1.37
05/26	1,977	1,983	1,977	1,977	0%	1,200	118億7840万	-0.25%	22.06	1.36
05/25	1,976	1,985	1,976	1,977	+0.05%	2,600	118億7840万	-0.3%	22.06	1.36
05/22	1,983	1,983	1,976	1,976	+0.05%	1,700	118億7240万	-0.35%	22.05	1.36
05/21	1,978	1,983	1,970	1,975	+0.25%	2,200	118億6639万	-0.45%	22.04	1.36
05/20	1,960	1,970	1,960	1,970	+0.2%	1,600	118億3635万	-0.76%	21.98	1.36
05/19	1,960	1,966	1,960	1,966	+0.31%	1,700	118億1231万	-0.96%	21.94	1.35
05/18	1,965	1,966	1,955	1,960	-0.25%	5,200	117億7626万	-1.36%	21.87	1.35
05/15	1,974	1,975	1,965	1,965	-0.71%	3,500	118億630万	-1.16%	21.93	1.35
05/14	1,972	1,979	1,970	1,979	+0.41%	1,800	118億9042万	-0.5%	22.08	1.36
05/13	1,979	1,979	1,970	1,971	-0.25%	3,200	118億4235万	-0.9%	22	1.36
05/12	1,982	1,984	1,976	1,976	-0.3%	1,900	118億7240万	-0.7%	22.05	1.36
05/11	1,985	1,987	1,981	1,982	+0.05%	2,200	119億845万	-0.4%	22.12	1.36
05/08	1,978	1,981	1,975	1,981	+0.05%	1,700	119億244万	-0.45%	22.11	1.36
05/07	1,987	1,987	1,980	1,980	-0.1%	2,100	118億9643万	-0.55%	22.1	1.36
05/01	1,992	1,992	1,980	1,982	-0.55%	3,100	119億845万	-0.55%	22.12	1.36
04/30	1,992	1,993	1,990	1,993	+0.05%	1,500	119億7454万	-0.05%	22.24	1.37
04/28	1,992	1,993	1,992	1,992	0%	700	119億6853万	-0.15%	22.23	1.37
04/27	1,996	1,996	1,991	1,992	0%	1,300	119億6853万	-0.15%	22.23	1.37
04/24	1,994	1,994	1,992	1,992	-0.1%	1,500	119億6853万	-0.2%	22.23	1.37
04/23	1,992	1,995	1,992	1,994	+0.1%	1,300	119億8055万	-0.1%	22.25	1.37
04/22	1,997	1,997	1,992	1,992	-0.05%	1,200	119億6853万	-0.2%	22.23	1.37
04/21	1,995	1,996	1,993	1,993	-0.1%	1,600	119億7454万	-0.15%	22.24	1.37
04/20	1,994	1,995	1,993	1,995	0%	1,400	119億8655万	-0.1%	22.26	1.37
04/17	1,997	1,997	1,994	1,995	0%	1,100	119億8655万	-0.1%	22.26	1.37
04/16	1,992	1,995	1,992	1,995	+0.15%	1,200	119億8655万	-0.1%	22.26	1.37
04/15	1,992	1,996	1,992	1,992	0%	1,400	119億6853万	-0.25%	22.23	1.37
04/14	1,999	1,999	1,992	1,992	+0.05%	800	119億6853万	-0.25%	22.23	1.37
04/13	1,994	1,999	1,991	1,991	-0.15%	1,400	119億6252万	-0.35%	22.22	1.37
04/10	1,993	1,998	1,993	1,994	+0.05%	3,200	119億8055万	-0.2%	22.25	1.37
04/09	1,997	1,997	1,993	1,993	-0.25%	1,500	119億7454万	-0.25%	22.24	1.37

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
2015年 3月期	1,839 3/5 3/4	1,603 12/22	610,600 12/18	9.84	8.58	1.85	1.61	110億4926万	96億3130万	9.04倍 3/31
2016年 3月期	1,820 12/7	1,527 2/12	99,600 7/22	13.94	11.69	1.7	1.43	109億3510万	91億7467万	12.45倍 3/31
2017年 3月期	1,850 3/28 3/27 他2件	1,440 6/24	133,700 12/29	12.82	9.98	1.59	1.24	111億1535万	86億5195万	12.52倍 3/31
2018年 3月期	2,299 1/22	1,734 4/10 4/7 他2件	49,200 9/26	23.82	17.97	1.91	1.44	138億1308万	104億1839万	21.55倍 3/30
2019年 3月期	2,035 5/9	1,550 12/25	33,000 9/25	16.62	12.66	1.6	1.22	122億2689万	93億1286万	14.62倍 3/29
2020年 3月期	2,105 9/18	1,509 3/13	32,800 10/30	15.46	11.08	1.57	1.12	126億4747万	90億6652万	13.01倍 3/31
2021年 3月期	2,434 9/28	1,674 4/6 4/3	41,900 9/29	21.08	14.5	1.74	1.2	146億2420万	100億5789万	16.76倍 3/31
2022年 3月期	2,038 6/28	1,849 3/11	55,500 8/10	16.51	14.98	1.39	1.26	122億4491万	111億934万	15.32倍 3/31
2023年 3月期	1,950 3/1	1,839 3/30	35,500 10/21	11.25	10.61	1.24	1.17	117億1618万	110億4926万	10.98倍 3/31
2024年 3月期	2,082 9/26	1,874 10/24	47,300 9/28	16.04	14.44	1.27	1.14	125億928万	112億5955万	14.88倍 3/29
2025年 3月期	1,980 9/26	1,885 8/5	35,600 1/30	赤字	赤字	1.33	1.27	118億9643万	113億2564万	赤字 3/31
2026年 3月期	2,079 9/26	1,893 4/7	41,100 4/30	25.33	23.06	1.38	1.26	124億9125万	113億7371万	24.12倍 3/31
最新	2,022 2026/9/3		1,900	22.56 予想		1.39 実績		121億4878万		-

大冷（2883）のPER（株価収益率）の推移

2026/04/09～2026/09/03

株価＆PERの推移

年初来

開示資料

決算

株式

チャート