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
09/16	2,980	3,005	2,970	2,970	+0.85%	28,600	-	+0.88%	-	-
09/15	2,949	2,965	2,929	2,945	-0.67%	15,600	-	0%	-	-
09/14	2,880	2,966	2,860	2,965	+2.35%	31,800	-	+0.61%	-	-
09/11	2,866	2,909	2,859	2,897	-0.24%	28,800	-	-1.73%	-	-
09/10	2,865	2,904	2,847	2,904	+0.07%	21,200	-	-1.53%	-	-
09/09	2,924	2,924	2,890	2,902	-0.79%	25,600	-	-1.53%	-	-
09/08	2,892	2,947	2,890	2,925	+0.17%	19,600	-	-0.75%	-	-
09/07	2,941	2,941	2,902	2,920	-1.42%	17,500	-	-0.82%	-	-
09/04	2,975	2,982	2,943	2,962	-1.07%	20,200	-	+0.75%	-	-
09/03	3,025	3,035	2,970	2,994	-1.02%	24,400	-	+1.98%	-	-
09/02	2,995	3,055	2,980	3,025	-0.49%	50,300	-	+3.21%	-	-
09/01	3,030	3,060	3,020	3,040	0%	36,900	-	+4.15%	-	-
08/31	2,964	3,055	2,951	3,040	+2.56%	55,300	-	+4.54%	-	-
08/28	2,953	2,989	2,943	2,964	+0.37%	24,700	-	+2.49%	-	-
08/27	2,972	2,990	2,947	2,953	-0.64%	17,400	-	+2.53%	-	-
08/26	2,953	2,990	2,953	2,972	+0.64%	17,100	-	+3.66%	-	-
08/25	2,942	2,969	2,938	2,953	+0.24%	16,400	-	+3.47%	-	-
08/24	2,953	2,990	2,945	2,946	-0.24%	21,000	-	+3.73%	-	-
08/21	2,857	2,967	2,857	2,953	+2.25%	25,200	-	+4.49%	-	-
08/20	2,862	2,899	2,846	2,888	+0.87%	20,000	-	+2.63%	-	-
08/19	2,856	2,880	2,821	2,863	-0.97%	26,800	-	+2.1%	-	-
08/18	2,887	2,916	2,864	2,891	-0.41%	23,900	-	+3.51%	-	-
08/17	2,922	2,962	2,897	2,903	-0.99%	30,600	-	+4.42%	-	-
08/14	2,861	2,946	2,840	2,932	+1.63%	45,600	-	+5.89%	-	-
08/13	2,992	2,992	2,836	2,885	-3.83%	88,300	-	+4.64%	-	-
08/12	3,015	3,015	2,979	3,000	+0.4%	44,900	-	+9.37%	-	-
08/10	3,050	3,075	2,976	2,988	-0.4%	46,000	-	+9.57%	-	-
08/07	2,920	3,025	2,911	3,000	+2.74%	59,600	-	+10.7%	-	-
08/06	2,904	2,941	2,865	2,920	+2.06%	46,600	-	+8.51%	-	-
08/05	2,916	2,918	2,861	2,861	-1.04%	41,000	-	+7.07%	-	-
08/04	2,850	2,902	2,850	2,891	+1.44%	65,400	-	+8.89%	-	-
08/03	2,821	2,872	2,780	2,850	+1.03%	97,900	-	+8.08%	-	-
07/31	2,879	2,896	2,821	2,821	-2.01%	70,400	-	+7.75%	-	-
07/30	2,869	2,879	2,796	2,879	+0.35%	268,200	-	+10.73%	-	-
07/29	2,790	2,881	2,731	2,869	+5.44%	93,600	-	+11.24%	-	-
07/28	2,766	2,766	2,710	2,721	-1.09%	42,400	-	+6.41%	-	-
07/27	2,686	2,768	2,684	2,751	+3.73%	35,700	-	+8.18%	-	-
07/24	2,625	2,669	2,623	2,652	+0.08%	21,100	-	+4.86%	-	-
07/23	2,663	2,674	2,623	2,650	+0.23%	28,700	-	+5.24%	-	-
07/22	2,638	2,666	2,630	2,644	-0.23%	29,000	-	+5.38%	-	-
07/21	2,635	2,665	2,620	2,650	+2.28%	43,300	-	+6.08%	-	-
07/17	2,617	2,629	2,563	2,591	-0.35%	30,400	-	+4.14%	-	-
07/16	2,655	2,657	2,600	2,600	-2.07%	29,900	-	+4.88%	-	-
07/15	2,627	2,662	2,627	2,655	+1.22%	20,500	-	+7.53%	-	-
07/14	2,605	2,652	2,605	2,623	+1.39%	34,500	-	+6.76%	-	-
07/13	2,612	2,619	2,570	2,587	+0.12%	23,600	-	+5.81%	-	-
07/10	2,621	2,629	2,582	2,584	-1.3%	50,800	-	+6.03%	-	-
07/09	2,662	2,662	2,582	2,618	-0.49%	40,200	-	+7.65%	-	-
07/08	2,567	2,663	2,542	2,631	+3.34%	85,800	-	+8.54%	-	-
07/07	2,621	2,621	2,544	2,546	-1.89%	32,400	-	+5.42%	-	-
07/06	2,569	2,622	2,569	2,595	+1.01%	30,700	-	+7.63%	-	-
07/03	2,525	2,583	2,525	2,569	+2.47%	36,200	-	+6.82%	-	-
07/02	2,486	2,518	2,481	2,507	+1.87%	43,600	-	+4.28%	-	-
07/01	2,421	2,476	2,421	2,461	+1.69%	39,000	-	+2.33%	-	-
06/30	2,460	2,460	2,411	2,420	-0.86%	55,200	-	+0.46%	-	-
06/29	2,415	2,443	2,394	2,441	+2.35%	64,300	-	+1.03%	-	-
06/26	2,396	2,403	2,363	2,385	+0.93%	55,100	-	-1.65%	-	-
06/25	2,376	2,390	2,356	2,363	+0.21%	40,500	-	-2.88%	-	-
06/24	2,336	2,378	2,336	2,358	+0.99%	42,500	-	-3.28%	-	-
06/23	2,350	2,358	2,325	2,335	-0.76%	44,900	-	-4.46%	-	-
06/22	2,412	2,424	2,347	2,353	-2.2%	34,200	-	-4.12%	-	-
06/19	2,397	2,414	2,385	2,406	+0.88%	35,400	-	-2.31%	-	-
06/18	2,406	2,417	2,362	2,385	-0.87%	39,300	-	-3.56%	-	-
06/17	2,398	2,430	2,389	2,406	+1.22%	49,700	-	-2.98%	-	-
06/16	2,403	2,435	2,335	2,377	-1.08%	65,300	-	-4.42%	-	-
06/15	2,399	2,437	2,399	2,403	+1.69%	51,800	-	-3.73%	-	-
06/12	2,374	2,375	2,330	2,363	+0.68%	49,500	-	-5.56%	-	-
06/11	2,373	2,377	2,334	2,347	-0.17%	28,800	-	-6.46%	-	-
06/10	2,341	2,374	2,328	2,351	+0.43%	55,000	-	-6.71%	-	-
06/09	2,400	2,409	2,341	2,341	-1.76%	46,000	-	-7.4%	-	-
06/08	2,409	2,432	2,377	2,383	-3.09%	58,300	-	-6.07%	-	-
06/05	2,417	2,485	2,417	2,459	+1.74%	34,500	-	-3.46%	-	-
06/04	2,395	2,433	2,394	2,417	+0.12%	36,000	-	-5.22%	-	-
06/03	2,425	2,441	2,401	2,414	-1.03%	30,400	-	-5.52%	-	-
06/02	2,416	2,449	2,393	2,439	-0.49%	62,600	-	-4.73%	-	-
06/01	2,529	2,529	2,451	2,451	-3.08%	49,800	-	-4.52%	-	-
05/29	2,541	2,578	2,529	2,529	-0.12%	20,500	-	-1.86%	-	-
05/28	2,555	2,560	2,518	2,532	-1.25%	34,700	-	-2.05%	-	-
05/27	2,604	2,648	2,554	2,564	-1.54%	34,900	-	-1.12%	-	-
05/26	2,638	2,646	2,585	2,604	-1.74%	37,600	-	+0.12%	-	-
05/25	2,687	2,697	2,624	2,650	+1.92%	51,600	-	+1.69%	-	-
05/22	2,496	2,650	2,489	2,600	+4.67%	79,700	-	-0.34%	-	-
05/21	2,514	2,540	2,484	2,484	-0.64%	29,400	-	-4.97%	-	-
05/20	2,579	2,580	2,470	2,500	-3.36%	38,400	-	-4.76%	-	-
05/19	2,576	2,639	2,567	2,587	+0.39%	36,300	-	-1.82%	-	-
05/18	2,658	2,658	2,577	2,577	-3.05%	36,300	-	-2.57%	-	-
05/15	2,575	2,687	2,575	2,658	+3.59%	45,300	-	+0.15%	-	-
05/14	2,561	2,598	2,561	2,566	-0.16%	14,300	-	-3.5%	-	-
05/13	2,599	2,603	2,566	2,570	-1.12%	27,100	-	-3.67%	-	-
05/12	2,566	2,630	2,566	2,599	+1.48%	38,400	-	-2.99%	-	-
05/11	2,526	2,577	2,526	2,561	+0.35%	27,200	-	-4.83%	-	-
05/08	2,603	2,620	2,528	2,552	-2.26%	41,800	-	-5.45%	-	-
05/07	2,565	2,625	2,565	2,611	+2.11%	26,300	-	-3.65%	-	-
05/01	2,570	2,570	2,532	2,557	-0.51%	43,000	-	-6.06%	-	-
04/30	2,620	2,620	2,542	2,570	-1.91%	55,000	-	-6.14%	-	-
04/28	2,565	2,620	2,555	2,620	+2.83%	69,200	-	-4.8%	-	-
04/27	2,533	2,552	2,533	2,548	+0.59%	35,500	-	-7.71%	-	-
04/24	2,551	2,557	2,510	2,533	-0.59%	34,400	-	-8.56%	-	-
04/23	2,600	2,603	2,545	2,548	-2.56%	37,600	-	-8.48%	-	-
04/22	2,691	2,691	2,615	2,615	-2.82%	30,200	-	-6.61%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	1,209 8/24	620 3/13	124,300 3/13	-	-	282億721万 12/30
2010年 12月期	986 3/31	721 11/2	191,400 3/26	347億2199万	253億9001万	294億452万 12/30
2011年 12月期	959 2/21	641 3/15	604,100 2/21	337億7118万	225億7281万	252億8437万 12/30
2012年 12月期	778 2/28	620 7/25 7/24	119,000 7/20	273億9727万	218億3330万	269億3947万 12/28
2013年 12月期	1,880 5/9	762 1/9	425,800 4/22	662億420万	268億3383万	420億4296万 12/30
2014年 12月期	1,450 11/4	1,023 2/17	157,000 3/27	510億6175万	360億2494万	445億7347万 12/30
2015年 12月期	1,515 8/18	1,113 2/17	112,900 12/25	533億5072万	391億9429万	458億7385万 12/30
2016年 12月期	1,480 12/20	988 2/12	177,000 12/27	521億1820万	347億9242万	480億5302万 12/30
2017年 12月期	1,585 12/28	1,216 9/6	201,400 12/28	558億1577万	428億2144万	540億6379万 12/29
2018年 12月期	1,749 1/18	1,020 12/25	151,600 6/8	615億9103万	359億1930万	390億1677万 12/28
2019年 12月期	1,477 10/30	1,087 1/4	244,400 10/30	520億1255万	382億7870万	478億5400万 12/30
2020年 12月期	1,496 12/15	762 3/23	338,200 3/13	526億8164万	268億3383万	453億6426万 12/30
2021年 12月期	2,550 12/28 12/27	1,281 1/5	955,200 11/10	897億9825万	451億1041万	818億8291万 12/30
2022年 12月期	2,619 5/2	1,686 12/22	378,700 1/5	922億2808万	593億7249万	575億5748万 12/30
2023年 12月期	1,879 4/3	1,578 8/4	387,000 12/26	661億6898万	555億6927万	540億7314万 12/29
2024年 12月期	2,233 6/26	1,623 1/4	511,700 12/26	786億3509万	571億5394万	642億4567万 12/30
2025年 12月期	3,215 11/28	1,851 4/7	785,400 2/28	1132億1622万	651億8296万	913億7221万 12/30
最新	2,970 2026/9/16		28,600	1045億8855万

片倉工業（3001）の時価総額の推移

2026/04/22～2026/09/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート