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
08/14	2,547	2,626	2,507	2,597	+3.14%	339,400	422億367万	+0.46%	14.78	2.59
08/13	2,559	2,579	2,516	2,518	-2.7%	270,400	409億1985万	-2.48%	14.33	2.51
08/12	2,555	2,637	2,543	2,588	+0.78%	322,800	420億5741万	+0.08%	14.73	2.58
08/10	2,535	2,611	2,525	2,568	+2.68%	429,700	417億3240万	-0.77%	14.62	2.56
08/07	2,549	2,549	2,458	2,501	-1.73%	415,900	406億4358万	-3.44%	14.24	2.5
08/06	2,727	2,746	2,496	2,545	-8.26%	995,000	413億5862万	-1.74%	14.49	2.54
08/05	2,715	2,818	2,693	2,774	+2.74%	326,400	450億8009万	+7.35%	15.79	2.77
08/04	2,673	2,775	2,668	2,700	+0.82%	334,000	438億7752万	+5.18%	15.37	2.7
08/03	2,708	2,727	2,633	2,678	-1.87%	305,000	435億2000万	+4.81%	15.25	2.67
07/31	2,618	2,767	2,591	2,729	+3.1%	418,600	443億4880万	+7.44%	15.54	2.73
07/30	2,554	2,650	2,554	2,647	+1.96%	260,000	430億1622万	+4.83%	15.07	2.64
07/29	2,604	2,632	2,552	2,596	+1.64%	216,600	421億8742万	+3.3%	14.78	2.59
07/28	2,608	2,616	2,538	2,554	-2%	162,900	415億488万	+1.96%	14.54	2.55
07/27	2,568	2,615	2,564	2,606	+3.49%	372,400	423億4993万	+4.16%	14.84	2.6
07/24	2,550	2,550	2,496	2,518	-1.49%	187,100	409億1985万	+0.92%	14.33	2.51
07/23	2,512	2,570	2,506	2,556	+0.99%	181,600	415億3738万	+2.57%	14.55	2.55
07/22	2,576	2,621	2,531	2,531	-1.44%	414,500	411億3111万	+1.57%	14.41	2.53
07/21	2,519	2,579	2,506	2,568	+2.88%	350,800	417億3240万	+3.22%	14.62	2.56
07/17	2,548	2,567	2,453	2,496	-2.8%	285,200	405億6233万	+0.48%	14.21	2.49
07/16	2,600	2,652	2,558	2,568	-2.62%	220,900	417億3240万	+3.55%	14.62	2.56
07/15	2,580	2,645	2,564	2,637	+2.53%	260,200	428億5371万	+6.59%	15.01	2.63
07/14	2,567	2,577	2,540	2,572	+1.7%	281,200	417億9740万	+4.13%	14.64	2.57
07/13	2,526	2,595	2,511	2,529	+0.12%	196,000	410億9861万	+2.31%	14.4	2.53
07/10	2,511	2,545	2,485	2,526	+0.52%	334,400	410億4986万	+2.06%	14.38	2.52
07/09	2,504	2,540	2,436	2,513	-0.87%	378,600	408億3859万	+1.37%	14.31	2.51
07/08	2,609	2,610	2,510	2,535	-2.84%	352,000	411億9612万	+2.34%	14.43	2.53
07/07	2,620	2,647	2,602	2,609	-1.25%	180,200	423億9868万	+5.33%	14.85	2.61
07/06	2,619	2,740	2,610	2,642	+1.23%	303,700	429億3497万	+6.62%	15.04	2.64
07/03	2,526	2,634	2,520	2,610	+3.78%	390,800	424億1494万	+5.67%	14.86	2.61
07/02	2,436	2,518	2,420	2,515	+5.41%	376,400	408億7110万	+2.15%	14.32	2.51
07/01	2,319	2,420	2,311	2,386	+0.97%	410,400	387億7473万	-2.97%	13.58	2.38
06/30	2,390	2,416	2,351	2,363	-1.01%	370,000	384億95万	-4.18%	13.45	2.36
06/29	2,409	2,430	2,315	2,387	+3.38%	511,900	387億9098万	-3.59%	13.59	2.38
06/26	2,333	2,336	2,278	2,309	-2.16%	302,800	375億2340万	-7.05%	13.14	2.31
06/25	2,379	2,389	2,324	2,360	+1.16%	208,600	383億5220万	-5.45%	13.44	2.36
06/24	2,428	2,454	2,323	2,333	-3.24%	451,700	379億1343万	-6.83%	13.28	2.33
06/23	2,469	2,470	2,406	2,411	-2.35%	257,100	391億8100万	-3.98%	13.73	2.41
06/22	2,472	2,497	2,436	2,469	+1.65%	222,100	401億2355万	-2.02%	14.06	2.47
06/19	2,434	2,437	2,388	2,429	-0.9%	357,300	394億7352万	-4.03%	13.83	2.43
06/18	2,512	2,559	2,447	2,451	-4.33%	350,700	398億3104万	-3.58%	13.95	2.45
06/17	2,428	2,626	2,427	2,562	+5.65%	478,100	416億3489万	-0.43%	14.59	2.56
06/16	2,494	2,529	2,425	2,425	-1.5%	718,900	394億851万	-7.69%	13.81	2.42
06/15	2,386	2,488	2,385	2,462	+3.19%	729,100	400億980万	-8.31%	14.02	2.46
06/12	2,431	2,441	2,359	2,386	-1.85%	603,600	387億7473万	-13.2%	13.58	2.38
06/11	2,484	2,488	2,422	2,431	-3.99%	439,000	395億602万	-13.61%	13.84	2.43
06/10	2,665	2,667	2,515	2,532	-3.98%	399,400	411億4736万	-11.75%	14.41	2.53
06/09	2,633	2,706	2,578	2,637	+2.09%	460,900	428億5371万	-9.47%	15.01	2.63
06/08	2,601	2,665	2,560	2,583	-1.67%	475,500	419億7616万	-12.44%	14.7	2.58
06/05	2,517	2,639	2,517	2,627	+6.18%	412,800	426億9120万	-12.11%	14.96	2.62
06/04	2,535	2,557	2,466	2,474	-2.41%	371,200	402億481万	-18.08%	14.08	2.47
06/03	2,570	2,570	2,460	2,535	-3.24%	472,500	411億9612万	-16.91%	14.43	2.53
06/02	2,513	2,622	2,462	2,620	+6.37%	929,400	425億7744万	-15.07%	14.92	2.62
06/01	2,451	2,524	2,403	2,463	+2.58%	606,300	400億2605万	-20.91%	14.02	2.46
05/29	2,450	2,500	2,401	2,401	-1.8%	786,200	390億1849万	-24.09%	13.67	2.4
05/28	2,522	2,536	2,416	2,445	-4.45%	757,200	397億3353万	-23.95%	13.92	2.44
05/27	2,580	2,594	2,507	2,559	-1.95%	678,600	415億8614万	-21.62%	14.57	2.56
05/26	2,623	2,640	2,565	2,610	+1.16%	445,900	424億1494万	-21.17%	14.86	2.61
05/25	2,718	2,725	2,574	2,580	-1.45%	694,400	419億2741万	-23.05%	14.69	2.58
05/22	2,593	2,714	2,588	2,618	+2.35%	610,700	425億4494万	-22.7%	14.9	2.62
05/21	2,568	2,584	2,494	2,558	+1.59%	510,500	415億6989万	-25.1%	14.56	2.56
05/20	2,635	2,641	2,495	2,518	-4.33%	952,000	409億1985万	-26.93%	14.33	2.52
05/19	2,740	2,753	2,576	2,632	-3.45%	980,400	427億7246万	-24.37%	14.98	2.63
05/18	2,792	2,810	2,658	2,726	+0.74%	1,024,100	443億4万	-22.45%	15.52	2.72
05/15	2,895	2,950	2,681	2,706	-16.09%	2,429,800	439億7503万	-23.56%	15.4	2.7
05/14	3,225	3,225	3,225	3,225	-17.83%	95,200	524億926万	-9.51%	18.36	3.22
05/13	3,860	3,945	3,820	3,925	+1.55%	341,900	637億8491万	+10.13%	22.34	3.92
05/12	4,060	4,080	3,760	3,865	-4.8%	479,100	628億986万	+9.43%	22	3.86
05/11	4,030	4,150	3,980	4,060	+1.12%	360,300	659億7879万	+16.07%	23.11	4.06
05/08	3,850	4,025	3,795	4,015	+5.66%	514,500	652億4750万	+16.38%	22.86	4.01
05/07	3,700	3,845	3,675	3,800	+4.11%	491,600	617億5355万	+11.76%	21.63	3.8
05/01	3,525	3,690	3,525	3,650	+2.53%	307,700	593億1591万	+8.5%	20.78	3.65
04/30	3,530	3,590	3,475	3,560	-0.14%	221,000	578億5332万	+7%	20.27	3.56
04/28	3,540	3,595	3,505	3,565	+4.85%	476,800	579億3458万	+8.26%	20.3	3.56
04/27	3,460	3,545	3,375	3,400	+4.62%	666,400	552億5317万	+4.42%	19.36	3.4
04/24	3,340	3,395	3,235	3,250	-3.85%	302,200	528億1553万	+0.9%	18.5	3.25
04/23	3,350	3,430	3,330	3,380	+1.2%	284,000	549億2816万	+5.69%	19.24	3.38
04/22	3,610	3,630	3,320	3,340	-9.24%	462,200	542億7812万	+5.33%	19.01	3.34
04/21	3,750	3,825	3,670	3,680	-0.54%	194,200	598億344万	+17.01%	20.95	3.68
04/20	3,740	3,740	3,615	3,700	-0.4%	186,800	601億2845万	+19.16%	21.06	3.7
04/17	3,685	3,775	3,680	3,715	+0.81%	220,100	603億7222万	+21.21%	21.15	3.71
04/16	3,730	3,835	3,675	3,685	+0.68%	335,100	598億8469万	+21.78%	20.98	3.68
04/15	3,455	3,680	3,450	3,660	+6.4%	413,300	594億7842万	+22.49%	20.84	3.66
04/14	3,385	3,460	3,365	3,440	+3.77%	416,600	559億321万	+16.49%	19.58	3.44
04/13	3,305	3,345	3,270	3,315	-0.45%	257,300	538億7184万	+13.33%	18.87	3.31
04/10	3,370	3,395	3,315	3,330	-1.48%	464,400	541億1561万	+14.55%	18.96	3.33
04/09	3,530	3,535	3,350	3,380	-3.7%	387,400	549億2816万	+17.28%	19.24	3.38
04/08	3,400	3,530	3,380	3,510	+4.78%	577,200	570億4078万	+23.07%	19.98	3.51
04/07	3,350	3,415	3,320	3,350	+1.21%	406,900	544億4063万	+18.71%	19.07	3.35
04/06	3,215	3,340	3,200	3,310	+2.64%	309,900	537億9059万	+18.09%	18.84	3.31
04/03	3,105	3,250	3,100	3,225	+3.7%	378,300	524億926万	+15.72%	18.36	3.22
04/02	3,050	3,165	3,035	3,110	+2.64%	393,200	505億4040万	+12.23%	17.7	3.11
04/01	2,897	3,040	2,867	3,030	+6.43%	580,400	492億4033万	+10.02%	17.25	3.03
03/31	2,830	2,915	2,787	2,847	+2.41%	365,700	462億6641万	+4.02%	24.93	3
03/30	2,733	2,798	2,727	2,780	-3.54%	453,600	451億7759万	+1.68%	24.34	2.93
03/27	2,702	2,882	2,699	2,882	+5.49%	394,500	468億3519万	+5.37%	25.23	3.03
03/26	2,700	2,753	2,693	2,732	+0.77%	201,100	443億9755万	0%	23.92	2.88
03/25	2,635	2,718	2,621	2,711	+2.88%	274,000	440億5628万	-0.62%	23.74	2.85
03/24	2,600	2,642	2,581	2,635	+3.94%	201,400	428億2121万	-3.37%	23.07	2.77
03/23	2,563	2,589	2,508	2,535	-4.81%	369,000	411億9612万	-7.18%	22.19	2.67
03/19	2,649	2,705	2,635	2,663	-1.95%	202,100	432億7623万	-3.27%	23.32	2.8

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	2,597 2026/8/14		339,400	14.78 予想		2.59 実績		422億445万		-

SRE HD（2980）のPER（株価収益率）の推移

2026/03/19～2026/08/14

株価＆PERの推移

年初来

開示資料

決算

株式

チャート