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
10/07	2,141	2,155	2,110	2,134	+0.66%	2,379,000	-	+9.04%	-	-
10/06	2,095	2,130	2,092	2,120	+1.44%	1,987,900	-	+8.83%	-	-
10/05	2,038	2,109	2,029	2,090	+1.46%	2,873,200	-	+7.79%	-	-
10/02	2,020	2,062	2,013	2,060	+5.16%	3,361,700	-	+6.79%	-	-
10/01	1,952	1,972	1,939	1,959	+0.36%	1,510,500	-	+1.98%	-	-
09/30	1,914	1,966	1,902	1,952	+1.72%	1,555,600	-	+1.83%	-	-
09/29	1,936	1,939	1,909	1,919	-0.88%	1,280,300	-	+0.42%	-	-
09/28	1,985	1,996	1,929	1,936	-1.22%	1,953,000	-	+1.41%	-	-
09/25	1,931	1,961	1,916	1,960	+1.5%	1,897,700	-	+2.94%	-	-
09/24	1,964	1,980	1,928	1,931	-1.98%	1,976,300	-	+1.74%	-	-
09/18	1,985	1,989	1,960	1,970	-0.91%	1,705,800	-	+4.07%	-	-
09/17	1,970	1,990	1,962	1,988	+1.58%	1,014,700	-	+5.24%	-	-
09/16	1,980	2,001	1,957	1,957	-0.81%	1,826,100	-	+3.87%	-	-
09/15	2,000	2,000	1,947	1,973	-1%	1,426,500	-	+4.89%	-	-
09/14	1,938	2,027	1,926	1,993	+4.51%	2,801,900	-	+6.01%	-	-
09/11	1,914	1,917	1,885	1,907	+0.58%	1,715,900	-	+1.54%	-	-
09/10	1,868	1,897	1,861	1,896	+1.5%	1,980,200	-	+0.96%	-	-
09/09	1,929	1,930	1,868	1,868	-4.84%	2,171,600	-	-0.53%	-	-
09/08	1,902	1,965	1,898	1,963	+3.26%	2,177,600	-	+4.3%	-	-
09/07	1,870	1,916	1,869	1,901	-0.47%	1,763,700	-	+1.01%	-	-
09/04	1,875	1,919	1,858	1,910	+2.19%	1,832,000	-	+1.27%	-	-
09/03	1,841	1,875	1,839	1,869	+1.52%	1,311,200	-	-1.27%	-	-
09/02	1,885	1,900	1,841	1,841	-3.21%	1,319,700	-	-3.21%	-	-
09/01	1,910	1,938	1,901	1,902	-1.3%	1,229,400	-	-0.26%	-	-
08/31	1,907	1,937	1,903	1,927	+0.42%	1,764,800	-	+0.89%	-	-
08/28	1,890	1,929	1,886	1,919	+2.46%	1,940,800	-	+0.58%	-	-
08/27	1,856	1,882	1,848	1,873	+0.64%	1,481,300	-	-1.73%	-	-
08/26	1,843	1,879	1,843	1,861	+0.22%	1,430,300	-	-2.31%	-	-
08/25	1,879	1,882	1,844	1,857	+0.87%	1,507,600	-	-2.62%	-	-
08/24	1,816	1,855	1,814	1,841	+1.38%	2,141,000	-	-3.66%	-	-
08/21	1,843	1,858	1,804	1,816	-2.37%	2,286,700	-	-5.22%	-	-
08/20	1,853	1,860	1,807	1,860	+2.25%	2,189,100	-	-3.18%	-	-
08/19	1,835	1,841	1,801	1,819	+0.39%	2,325,600	-	-5.56%	-	-
08/18	1,796	1,815	1,781	1,812	+0.61%	2,295,000	-	-6.16%	-	-
08/17	1,840	1,859	1,801	1,801	-3.28%	2,142,900	-	-7.02%	-	-
08/14	1,853	1,885	1,848	1,862	-0.05%	2,036,000	-	-4.22%	-	-
08/13	1,857	1,881	1,823	1,863	-1.58%	2,942,100	-	-4.41%	-	-
08/12	1,977	1,990	1,892	1,893	-3.22%	1,700,800	-	-3.02%	-	-
08/10	1,949	1,964	1,904	1,956	+1.61%	1,651,100	-	+0.1%	-	-
08/07	1,894	1,943	1,866	1,925	+0.68%	1,769,800	-	-1.38%	-	-
08/06	1,864	1,912	1,859	1,912	+0.42%	2,177,100	-	-1.95%	-	-
08/05	1,902	1,956	1,868	1,904	-3.35%	3,098,200	-	-2.11%	-	-
08/04	2,018	2,018	1,965	1,970	+0.41%	2,325,300	-	+1.39%	-	-
08/03	2,010	2,014	1,943	1,962	-2.05%	2,648,300	-	+1.29%	-	-
07/31	2,028	2,055	1,992	2,003	-3.61%	3,134,400	-	+3.78%	-	-
07/30	2,132	2,132	2,045	2,078	-0.19%	3,077,800	-	+8.23%	-	-
07/29	2,000	2,100	1,976	2,082	+5.31%	3,416,200	-	+9.23%	-	-
07/28	1,978	1,992	1,955	1,977	-0.15%	2,118,700	-	+4.44%	-	-
07/27	1,901	1,982	1,883	1,980	+6.05%	2,084,900	-	+5.04%	-	-
07/24	1,860	1,867	1,825	1,867	-0.05%	2,674,400	-	-0.53%	-	-
07/23	1,863	1,883	1,840	1,868	+0.27%	2,074,400	-	-0.32%	-	-
07/22	1,896	1,899	1,833	1,863	-2.72%	1,753,400	-	-0.48%	-	-
07/21	1,944	1,959	1,905	1,915	-1.49%	1,689,400	-	+2.52%	-	-
07/17	1,974	1,987	1,938	1,944	-1.27%	1,873,500	-	+4.35%	-	-
07/16	1,969	1,998	1,953	1,969	+0.97%	1,650,300	-	+5.97%	-	-
07/15	1,966	1,978	1,924	1,950	-0.96%	1,835,100	-	+5.35%	-	-
07/14	1,971	1,997	1,955	1,969	+0.92%	2,168,600	-	+6.43%	-	-
07/13	1,928	1,957	1,909	1,951	-1.06%	2,396,900	-	+5.75%	-	-
07/10	1,978	2,016	1,953	1,972	-0.15%	3,692,900	-	+7.06%	-	-
07/09	1,975	1,988	1,912	1,975	-0.15%	3,384,000	-	+7.4%	-	-
07/08	1,960	1,998	1,925	1,978	+1.91%	2,840,000	-	+7.91%	-	-
07/07	1,910	1,954	1,908	1,941	+0.73%	1,725,900	-	+6.07%	-	-
07/06	1,920	1,934	1,906	1,927	+0.21%	1,148,300	-	+5.42%	-	-
07/03	1,940	1,943	1,901	1,923	+3%	1,746,800	-	+5.2%	-	-
07/02	1,833	1,915	1,830	1,867	+4.65%	2,593,800	-	+2.25%	-	-
07/01	1,856	1,857	1,774	1,784	-3.88%	1,971,200	-	-2.41%	-	-
06/30	1,855	1,874	1,833	1,856	+1.42%	2,412,700	-	+1.2%	-	-
06/29	1,782	1,863	1,778	1,830	+2.75%	2,265,000	-	-0.33%	-	-
06/26	1,787	1,788	1,767	1,781	+1.14%	1,941,000	-	-3.15%	-	-
06/25	1,751	1,775	1,725	1,761	+2.15%	1,811,200	-	-4.6%	-	-
06/24	1,773	1,780	1,719	1,724	-1.88%	2,518,400	-	-6.86%	-	-
06/23	1,757	1,777	1,747	1,757	-1.01%	1,631,500	-	-5.54%	-	-
06/22	1,743	1,783	1,743	1,775	-0.45%	1,204,500	-	-5.08%	-	-
06/19	1,803	1,813	1,770	1,783	-0.5%	3,239,900	-	-4.86%	-	-
06/18	1,809	1,814	1,777	1,792	-1.81%	2,192,500	-	-4.53%	-	-
06/17	1,765	1,829	1,761	1,825	+4.89%	3,158,000	-	-2.72%	-	-
06/16	1,760	1,785	1,723	1,740	-3.92%	3,249,500	-	-7.3%	-	-
06/15	1,775	1,835	1,775	1,811	-0.17%	2,463,900	-	-3.67%	-	-
06/12	1,816	1,825	1,773	1,814	+1.17%	3,318,100	-	-3.41%	-	-
06/11	1,883	1,899	1,752	1,793	-6.32%	4,030,500	-	-4.58%	-	-
06/10	1,853	1,923	1,848	1,914	+3.29%	1,799,200	-	+1.75%	-	-
06/09	1,857	1,880	1,841	1,853	-1.17%	1,627,400	-	-1.28%	-	-
06/08	1,854	1,901	1,844	1,875	-0.53%	2,183,700	-	-0.11%	-	-
06/05	1,860	1,898	1,841	1,885	+2.56%	1,407,200	-	+0.43%	-	-
06/04	1,875	1,901	1,838	1,838	-2.85%	1,783,000	-	-2.08%	-	-
06/03	1,850	1,912	1,834	1,892	0%	1,954,700	-	+0.75%	-	-
06/02	1,897	1,920	1,868	1,892	-1.77%	2,669,600	-	+0.85%	-	-
06/01	1,883	1,926	1,831	1,926	+1.96%	2,526,300	-	+2.67%	-	-
05/29	1,936	1,962	1,889	1,889	-1.1%	19,301,600	-	+0.91%	-	-
05/28	1,950	1,992	1,898	1,910	-1.44%	2,646,400	-	+2.14%	-	-
05/27	1,875	1,938	1,853	1,938	+2.05%	2,946,600	-	+3.75%	-	-
05/26	1,900	1,922	1,884	1,899	-0.21%	2,106,700	-	+1.82%	-	-
05/25	1,955	1,956	1,870	1,903	-2.76%	2,116,600	-	+2.15%	-	-
05/22	1,860	1,959	1,850	1,957	+3%	2,034,900	-	+5.27%	-	-
05/21	1,952	1,958	1,892	1,900	-2.11%	2,326,700	-	+2.59%	-	-
05/20	1,980	1,984	1,909	1,941	-3.19%	3,271,200	-	+5.03%	-	-
05/19	1,900	2,007	1,870	2,005	+7.51%	4,828,900	-	+8.79%	-	-
05/18	1,874	1,897	1,837	1,865	+0.32%	3,049,400	-	+1.58%	-	-
05/15	1,888	1,891	1,811	1,859	+5.15%	3,020,700	-	+1.42%	-	-
05/14	1,846	1,848	1,733	1,768	-4.33%	4,356,500	-	-3.28%	-	-

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	PBR
2009年 12月期	29 1,850 8/13	11 150,304 3/4 143,000 3/3	13,222,400 206,600 6/22	27.53	10.64	4.77	1.84	-	-	2.81倍 12/30
2010年 12月期	29 1,800 4/30 1,823 4/28 他2件	16 1,085 1/15 1,060 1/14 他5件	14,278,400 223,100 2/3	18.2	10.38	4.24	2.42	136億569万	77億6412万	3.69倍 12/30
2011年 12月期	59 950 8/12	21 680 3/15	11,785,600 368,300 7/20	24.84	8.89	6.83	2.45	282億8112万	101億779万	5.87倍 12/30
2012年 12月期	183 2,929 12/19	48 775 1/27	14,204,800 887,800 1/30	52.76	13.96	16.23	4.29	886億3974万	232億9774万	15.43倍 12/28
2013年 12月期	413 3,300 5/20	169 2,705 1/17	28,300,800 3,537,600 10/30	87.58	35.89	27.61	11.32	2015億9832万	823億1315万	17.94倍 12/30
2014年 12月期	398 3,180 7/23	230 1,839 2/4	11,806,400 1,475,800 1/30	76.44	44.21	21.35	12.35	1960億6671万	1130億2199万	16.49倍 12/30
2015年 12月期	920 3,680 11/26	285 2,282 1/13	14,826,400 1,853,300 7/30	102.11	31.66	36.12	11.2	4574億8288万	1413億1513万	33.14倍 12/30
2016年 12月期	1,006 4,025 6/10	514 2,057 2/12	10,622,000 2,655,500 12/13	78.19	39.96	29.31	14.98	5022億2581万	2560億9403万	17.42倍 12/30
2017年 12月期	988 3,950 5/23	600 2,399 1/4	18,810,800 4,702,700 1/30	57.92	35.18	21.25	12.9	4944億1676万	2996億3557万	19.36倍 12/29
2018年 12月期	1,685 3,370 10/4	809 3,235 3/5	19,431,600 9,715,800 11/30	87.94	42.21	28.31	13.59	8442億8070万	4052億2386万	22.83倍 12/28
2019年 12月期	1,670 3,340 10/31	1,086 2,172 5/21 2,172 1/31	11,309,600 5,654,800 1/31	75.53	49.12	22.4	14.56	8368億1629万	5441億7635万	19.61倍 12/30
2020年 12月期	3,260 6,520 12/1	1,122 2,243 3/17	7,141,000 3,570,500 3/11	117.6	40.46	34.64	11.92	1兆6341億	5621億4783万	27.89倍 12/30
2021年 12月期	3,470 6,940 2/22	2,031 12/20	7,797,800 3,898,900 2/3	98.22	57.49	29.08	17.02	1兆7393億	1兆180億	17.37倍 12/30
2022年 12月期	2,964 3/30	1,690 2/4	6,853,900 11/30	78.93	45.01	20.43	11.65	1兆4858億	8471億5475万	12.8倍 12/30
2023年 12月期	2,124 4/28	1,147 10/31	11,052,800 10/11	48.38	26.13	12.21	6.59	1兆648億	5750億4959万	8.85倍 12/29
2024年 12月期	2,883 12/12	1,353 2/6	7,930,600 4/11	54.4	25.53	13.82	6.48	1兆4453億	6783億2790万	12.81倍 12/30
2025年 12月期	3,128 5/19	1,877 10/17	7,993,700 10/14	47.92	28.76	12.69	7.61	1兆5682億	9410億3582万	10.14倍 12/30
最新	2,134 2026/10/7		2,379,000	-		-		1兆587億		-

MonotaRO（3064）のPBR（株価純資産倍率）の推移

2026/05/14～2026/10/07

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート