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	2,330	2,347	2,305	2,310	-0.86%	123,100	-	-2.49%	-	-
09/24	2,349	2,380	2,326	2,330	-0.89%	264,200	-	-2.02%	-	-
09/18	2,350	2,372	2,330	2,351	+0.9%	228,700	-	-1.47%	-	-
09/17	2,314	2,340	2,309	2,330	+0.69%	113,300	-	-2.75%	-	-
09/16	2,300	2,316	2,279	2,314	+0.61%	123,500	-	-3.7%	-	-
09/15	2,308	2,328	2,296	2,300	+1.37%	212,200	-	-4.72%	-	-
09/14	2,219	2,271	2,208	2,269	+2.25%	142,600	-	-6.43%	-	-
09/11	2,224	2,233	2,199	2,219	-2.16%	311,300	-	-8.83%	-	-
09/10	2,290	2,302	2,253	2,268	-1.95%	347,500	-	-7.32%	-	-
09/09	2,312	2,337	2,292	2,313	-1.03%	258,000	-	-6.28%	-	-
09/08	2,357	2,383	2,332	2,337	-0.85%	214,500	-	-5.88%	-	-
09/07	2,424	2,455	2,357	2,357	-3.04%	277,000	-	-5.61%	-	-
09/04	2,360	2,433	2,345	2,431	+4.74%	308,700	-	-3.22%	-	-
09/03	2,372	2,379	2,317	2,321	-2.27%	429,000	-	-7.9%	-	-
09/02	2,420	2,438	2,373	2,375	-3.42%	344,200	-	-6.16%	-	-
09/01	2,500	2,510	2,448	2,459	-2.11%	293,800	-	-3.11%	-	-
08/31	2,499	2,530	2,481	2,512	+0.48%	241,000	-	-1.26%	-	-
08/28	2,498	2,573	2,496	2,500	+1.58%	328,700	-	-1.73%	-	-
08/27	2,431	2,498	2,414	2,461	+2.12%	283,200	-	-3.38%	-	-
08/26	2,447	2,472	2,399	2,410	-0.17%	249,500	-	-5.49%	-	-
08/25	2,454	2,470	2,410	2,414	-1.59%	173,400	-	-5.56%	-	-
08/24	2,427	2,478	2,427	2,453	+2.08%	183,200	-	-4.14%	-	-
08/21	2,420	2,420	2,369	2,403	-0.7%	260,300	-	-6.28%	-	-
08/20	2,400	2,438	2,384	2,420	+1.72%	259,100	-	-5.95%	-	-
08/19	2,484	2,484	2,361	2,379	-5.52%	583,400	-	-7.75%	-	-
08/18	2,507	2,579	2,498	2,518	-0.67%	293,100	-	-2.59%	-	-
08/17	2,561	2,585	2,517	2,535	-2.39%	324,700	-	-1.93%	-	-
08/14	2,547	2,626	2,507	2,597	+3.14%	339,400	-	+0.46%	-	-
08/13	2,559	2,579	2,516	2,518	-2.7%	270,400	-	-2.48%	-	-
08/12	2,555	2,637	2,543	2,588	+0.78%	322,800	-	+0.08%	-	-
08/10	2,535	2,611	2,525	2,568	+2.68%	429,700	-	-0.77%	-	-
08/07	2,549	2,549	2,458	2,501	-1.73%	415,900	-	-3.44%	-	-
08/06	2,727	2,746	2,496	2,545	-8.26%	995,000	-	-1.74%	-	-
08/05	2,715	2,818	2,693	2,774	+2.74%	326,400	-	+7.35%	-	-
08/04	2,673	2,775	2,668	2,700	+0.82%	334,000	-	+5.18%	-	-
08/03	2,708	2,727	2,633	2,678	-1.87%	305,000	-	+4.81%	-	-
07/31	2,618	2,767	2,591	2,729	+3.1%	418,600	-	+7.44%	-	-
07/30	2,554	2,650	2,554	2,647	+1.96%	260,000	-	+4.83%	-	-
07/29	2,604	2,632	2,552	2,596	+1.64%	216,600	-	+3.3%	-	-
07/28	2,608	2,616	2,538	2,554	-2%	162,900	-	+1.96%	-	-
07/27	2,568	2,615	2,564	2,606	+3.49%	372,400	-	+4.16%	-	-
07/24	2,550	2,550	2,496	2,518	-1.49%	187,100	-	+0.92%	-	-
07/23	2,512	2,570	2,506	2,556	+0.99%	181,600	-	+2.57%	-	-
07/22	2,576	2,621	2,531	2,531	-1.44%	414,500	-	+1.57%	-	-
07/21	2,519	2,579	2,506	2,568	+2.88%	350,800	-	+3.22%	-	-
07/17	2,548	2,567	2,453	2,496	-2.8%	285,200	-	+0.48%	-	-
07/16	2,600	2,652	2,558	2,568	-2.62%	220,900	-	+3.55%	-	-
07/15	2,580	2,645	2,564	2,637	+2.53%	260,200	-	+6.59%	-	-
07/14	2,567	2,577	2,540	2,572	+1.7%	281,200	-	+4.13%	-	-
07/13	2,526	2,595	2,511	2,529	+0.12%	196,000	-	+2.31%	-	-
07/10	2,511	2,545	2,485	2,526	+0.52%	334,400	-	+2.06%	-	-
07/09	2,504	2,540	2,436	2,513	-0.87%	378,600	-	+1.37%	-	-
07/08	2,609	2,610	2,510	2,535	-2.84%	352,000	-	+2.34%	-	-
07/07	2,620	2,647	2,602	2,609	-1.25%	180,200	-	+5.33%	-	-
07/06	2,619	2,740	2,610	2,642	+1.23%	303,700	-	+6.62%	-	-
07/03	2,526	2,634	2,520	2,610	+3.78%	390,800	-	+5.67%	-	-
07/02	2,436	2,518	2,420	2,515	+5.41%	376,400	-	+2.15%	-	-
07/01	2,319	2,420	2,311	2,386	+0.97%	410,400	-	-2.97%	-	-
06/30	2,390	2,416	2,351	2,363	-1.01%	370,000	-	-4.18%	-	-
06/29	2,409	2,430	2,315	2,387	+3.38%	511,900	-	-3.59%	-	-
06/26	2,333	2,336	2,278	2,309	-2.16%	302,800	-	-7.05%	-	-
06/25	2,379	2,389	2,324	2,360	+1.16%	208,600	-	-5.45%	-	-
06/24	2,428	2,454	2,323	2,333	-3.24%	451,700	-	-6.83%	-	-
06/23	2,469	2,470	2,406	2,411	-2.35%	257,100	-	-3.98%	-	-
06/22	2,472	2,497	2,436	2,469	+1.65%	222,100	-	-2.02%	-	-
06/19	2,434	2,437	2,388	2,429	-0.9%	357,300	-	-4.03%	-	-
06/18	2,512	2,559	2,447	2,451	-4.33%	350,700	-	-3.58%	-	-
06/17	2,428	2,626	2,427	2,562	+5.65%	478,100	-	-0.43%	-	-
06/16	2,494	2,529	2,425	2,425	-1.5%	718,900	-	-7.69%	-	-
06/15	2,386	2,488	2,385	2,462	+3.19%	729,100	-	-8.31%	-	-
06/12	2,431	2,441	2,359	2,386	-1.85%	603,600	-	-13.2%	-	-
06/11	2,484	2,488	2,422	2,431	-3.99%	439,000	-	-13.61%	-	-
06/10	2,665	2,667	2,515	2,532	-3.98%	399,400	-	-11.75%	-	-
06/09	2,633	2,706	2,578	2,637	+2.09%	460,900	-	-9.47%	-	-
06/08	2,601	2,665	2,560	2,583	-1.67%	475,500	-	-12.44%	-	-
06/05	2,517	2,639	2,517	2,627	+6.18%	412,800	-	-12.11%	-	-
06/04	2,535	2,557	2,466	2,474	-2.41%	371,200	-	-18.08%	-	-
06/03	2,570	2,570	2,460	2,535	-3.24%	472,500	-	-16.91%	-	-
06/02	2,513	2,622	2,462	2,620	+6.37%	929,400	-	-15.07%	-	-
06/01	2,451	2,524	2,403	2,463	+2.58%	606,300	-	-20.91%	-	-
05/29	2,450	2,500	2,401	2,401	-1.8%	786,200	-	-24.09%	-	-
05/28	2,522	2,536	2,416	2,445	-4.45%	757,200	-	-23.95%	-	-
05/27	2,580	2,594	2,507	2,559	-1.95%	678,600	-	-21.62%	-	-
05/26	2,623	2,640	2,565	2,610	+1.16%	445,900	-	-21.17%	-	-
05/25	2,718	2,725	2,574	2,580	-1.45%	694,400	-	-23.05%	-	-
05/22	2,593	2,714	2,588	2,618	+2.35%	610,700	-	-22.7%	-	-
05/21	2,568	2,584	2,494	2,558	+1.59%	510,500	-	-25.1%	-	-
05/20	2,635	2,641	2,495	2,518	-4.33%	952,000	-	-26.93%	-	-
05/19	2,740	2,753	2,576	2,632	-3.45%	980,400	-	-24.37%	-	-
05/18	2,792	2,810	2,658	2,726	+0.74%	1,024,100	-	-22.45%	-	-
05/15	2,895	2,950	2,681	2,706	-16.09%	2,429,800	-	-23.56%	-	-
05/14	3,225	3,225	3,225	3,225	-17.83%	95,200	-	-9.51%	-	-
05/13	3,860	3,945	3,820	3,925	+1.55%	341,900	-	+10.13%	-	-
05/12	4,060	4,080	3,760	3,865	-4.8%	479,100	-	+9.43%	-	-
05/11	4,030	4,150	3,980	4,060	+1.12%	360,300	-	+16.07%	-	-
05/08	3,850	4,025	3,795	4,015	+5.66%	514,500	-	+16.38%	-	-
05/07	3,700	3,845	3,675	3,800	+4.11%	491,600	-	+11.76%	-	-
05/01	3,525	3,690	3,525	3,650	+2.53%	307,700	-	+8.5%	-	-
04/30	3,530	3,590	3,475	3,560	-0.14%	221,000	-	+7%	-	-
04/28	3,540	3,595	3,505	3,565	+4.85%	476,800	-	+8.26%	-	-

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
2020年 3月期	2,769 12/20	1,359 3/19	2,660,800 12/19	82.66	40.57	5.92	2.9	418億8943万	205億7118万	50.99倍 3/31
2021年 3月期	5,350 2/18	1,645 4/2	703,900 1/28	122.12	37.55	10.47	3.22	816億9216万	249億233万	104.09倍 3/31
2022年 3月期	10,270 11/22	2,473 3/16	2,918,800 3/15	178.98	43.1	16.82	4.05	1596億6919万	384億5573万	59.17倍 3/31
2023年 3月期	4,820 11/17	1,660 5/26	1,491,800 7/6	67.77	23.34	7.08	2.44	778億6515万	267億8548万	47.38倍 3/31
2024年 3月期	4,430 3/29	2,014 10/24	1,305,300 5/11	51.61	23.46	5.89	2.68	717億1547万	325億9839万	50.74倍 3/29
2025年 3月期	5,350 7/17	2,727 3/11	2,461,600 2/27	50.73	25.86	6.31	3.22	866億4910万	442億5316万	29.06倍 3/31
2026年 3月期	3,975 6/3	2,418 2/6	1,395,100 2/13	34.79	21.16	4.18	2.55	645億2929万	392億9403万	24.92倍 3/31
最新	2,310 2026/9/25		123,100	-		-		375億4035万		-

SRE HD（2980）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