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
09/15	1,141	1,165	1,141	1,150	+0.35%	282,200	-	+0.79%	-	-
09/14	1,152	1,160	1,139	1,146	+0.26%	312,300	-	+0.7%	-	-
09/11	1,126	1,156	1,120	1,143	-0.17%	296,400	-	+0.7%	-	-
09/10	1,141	1,153	1,130	1,145	-0.35%	248,400	-	+1.33%	-	-
09/09	1,110	1,164	1,107	1,149	+2.96%	382,800	-	+2.22%	-	-
09/08	1,141	1,148	1,113	1,116	-2.19%	318,400	-	0%	-	-
09/07	1,148	1,165	1,133	1,141	-1.89%	388,300	-	+2.7%	-	-
09/04	1,178	1,202	1,155	1,163	-0.17%	463,300	-	+5.73%	-	-
09/03	1,175	1,192	1,161	1,165	+0.09%	382,200	-	+7.08%	-	-
09/02	1,180	1,183	1,157	1,164	-2.1%	551,400	-	+8.18%	-	-
09/01	1,195	1,225	1,187	1,189	-1.25%	892,400	-	+11.75%	-	-
08/31	1,182	1,227	1,181	1,204	+0.92%	875,200	-	+14.56%	-	-
08/28	1,124	1,200	1,123	1,193	+5.48%	1,078,500	-	+15.15%	-	-
08/27	1,122	1,148	1,122	1,131	+0.09%	538,500	-	+10.67%	-	-
08/26	1,110	1,138	1,109	1,130	+2.54%	277,000	-	+11.88%	-	-
08/25	1,124	1,125	1,094	1,102	-0.72%	277,500	-	+10.31%	-	-
08/24	1,115	1,130	1,102	1,110	-0.45%	250,700	-	+12.46%	-	-
08/21	1,107	1,116	1,091	1,115	0%	281,700	-	+14.36%	-	-
08/20	1,125	1,127	1,104	1,115	+0.36%	259,800	-	+15.66%	-	-
08/19	1,140	1,141	1,105	1,111	-3.22%	298,500	-	+16.82%	-	-
08/18	1,124	1,162	1,121	1,148	+1.41%	286,900	-	+22.26%	-	-
08/17	1,161	1,165	1,128	1,132	-3.25%	487,900	-	+22.25%	-	-
08/14	1,113	1,173	1,105	1,170	+4%	636,100	-	+28.15%	-	-
08/13	1,078	1,128	1,071	1,125	+5.34%	551,300	-	+25.14%	-	-
08/12	1,091	1,099	1,063	1,068	-1.2%	358,500	-	+20.54%	-	-
08/10	1,039	1,114	1,037	1,081	+1.12%	530,100	-	+23.4%	-	-
08/07	1,008	1,072	1,000	1,069	+5.22%	546,800	-	+23.58%	-	-
08/06	989	1,020	989	1,016	+2.83%	480,600	-	+19.11%	-	-
08/05	965	998	963	988	+2.38%	493,500	-	+17.2%	-	-
08/04	978	980	958	965	-2.03%	742,800	-	+15.57%	-	-
08/03	865	999	843	985	+13.87%	1,121,700	-	+18.96%	-	-
07/31	871	874	861	865	-0.35%	172,800	-	+5.49%	-	-
07/30	850	870	849	868	+0.81%	331,200	-	+6.37%	-	-
07/29	864	865	853	861	+1.41%	106,700	-	+6.03%	-	-
07/28	863	863	846	849	-1.62%	108,700	-	+5.07%	-	-
07/27	856	867	855	863	+2.49%	155,800	-	+7.2%	-	-
07/24	835	843	833	842	-0.24%	56,400	-	+5.12%	-	-
07/23	836	844	833	844	+0.96%	74,100	-	+5.76%	-	-
07/22	836	844	832	836	+0.12%	96,000	-	+5.16%	-	-
07/21	821	835	820	835	+2.45%	114,500	-	+5.43%	-	-
07/17	815	826	809	815	-0.37%	128,800	-	+3.3%	-	-
07/16	835	839	812	818	-0.97%	144,800	-	+3.94%	-	-
07/15	814	830	814	826	+2.48%	167,500	-	+5.22%	-	-
07/14	813	817	806	806	-0.12%	55,300	-	+3.07%	-	-
07/13	821	829	806	807	-0.98%	110,200	-	+3.46%	-	-
07/10	819	821	812	815	+0.25%	86,100	-	+4.76%	-	-
07/09	816	822	810	813	-0.37%	86,500	-	+4.9%	-	-
07/08	806	821	804	816	+1.37%	135,900	-	+5.56%	-	-
07/07	820	822	805	805	-0.98%	163,500	-	+4.41%	-	-
07/06	800	813	797	813	+2.52%	122,600	-	+5.72%	-	-
07/03	788	800	788	793	+1.8%	79,900	-	+3.39%	-	-
07/02	785	791	777	779	+0.26%	145,300	-	+1.56%	-	-
07/01	776	782	772	777	-0.38%	95,100	-	+1.17%	-	-
07/01	株式分割 1→2
06/30	792	795	772	780	-1.39%	216,700	-	+1.43%	-	-
06/29	781	793	779	791	+1.67%	150,700	-	+2.73%	-	-
06/26	781	784	774	778	+0.06%	70,000	-	+0.91%	-	-
06/25	766	784	766	778	+2.24%	123,600	-	+0.71%	-	-
06/24	768	773	761	761	-0.72%	93,200	-	-1.62%	-	-
06/23	775	778	766	766	-1.03%	132,200	-	-1.03%	-	-
06/22	778	778	764	774	+1.38%	214,000	-	-0.13%	-	-
06/19	763	768	762	764	-0.39%	79,600	-	-1.48%	-	-
06/18	767	773	763	767	+0.46%	108,200	-	-1.22%	-	-
06/17	764	767	758	763	+0.79%	102,600	-	-1.8%	-	-
06/16	769	769	757	757	-1.56%	101,800	-	-2.82%	-	-
06/15	770	779	769	769	+0.52%	125,000	-	-1.28%	-	-
06/12	759	765	757	765	+1.39%	155,800	-	-1.92%	-	-
06/11	753	755	743	755	+0.33%	142,200	-	-3.39%	-	-
06/10	756	760	751	752	-0.53%	122,600	-	-3.84%	-	-
06/09	770	770	754	756	+0.13%	137,400	-	-3.57%	-	-
06/08	749	764	746	755	-0.79%	179,600	-	-3.82%	-	-
06/05	757	766	754	761	+1.53%	107,200	-	-3.18%	-	-
06/04	756	758	749	750	-1.77%	173,400	-	-4.76%	-	-
06/03	766	769	760	763	-0.13%	96,000	-	-3.17%	-	-
06/02	765	768	753	764	-0.78%	132,600	-	-3.05%	-	-
06/01	785	785	765	770	-2.53%	179,000	-	-2.41%	-	-
05/29	795	807	787	790	-0.94%	200,600	-	0%	-	-
05/28	795	800	789	798	0%	105,400	-	+0.95%	-	-
05/27	802	805	793	798	-1.24%	119,800	-	+0.95%	-	-
05/26	806	812	793	808	-0.25%	144,800	-	+2.09%	-	-
05/25	804	810	801	810	-0.31%	103,200	-	+2.34%	-	-
05/22	805	813	794	812	+1.63%	122,200	-	+2.65%	-	-
05/21	792	802	788	799	+2.24%	112,400	-	+1.01%	-	-
05/20	798	799	772	782	-2.07%	252,200	-	-1.2%	-	-
05/19	790	801	790	798	+2.77%	141,600	-	+0.63%	-	-
05/18	793	795	776	777	-2.08%	91,400	-	-2.33%	-	-
05/15	792	800	786	793	+0.13%	136,200	-	-0.5%	-	-
05/14	800	800	786	792	-0.88%	167,200	-	-0.75%	-	-
05/13	793	806	782	799	+3.43%	274,600	-	0%	-	-
05/12	779	812	770	773	-0.96%	302,000	-	-3.32%	-	-
05/11	786	788	779	780	-0.57%	144,000	-	-2.5%	-	-
05/08	791	792	776	785	-1.2%	154,600	-	-1.94%	-	-
05/07	797	799	790	794	+0.57%	106,800	-	-0.75%	-	-
05/01	786	793	773	790	+0.83%	130,000	-	-1.44%	-	-
04/30	794	795	775	783	-1.07%	227,200	-	-2.37%	-	-
04/28	773	792	772	792	+2.39%	186,400	-	-1.55%	-	-
04/27	773	780	769	773	0%	135,000	-	-3.98%	-	-
04/24	776	780	770	773	-0.39%	107,200	-	-4.09%	-	-
04/23	787	787	770	776	-0.83%	125,400	-	-3.96%	-	-
04/22	799	799	783	783	-2%	147,400	-	-3.51%	-	-
04/21	802	804	797	799	+0.44%	125,800	-	-1.66%	-	-

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
2013年 9月期	225 900 9/24	107 427 10/23	7,184,800 1,796,200 10/23	8.72	4.14	0.88	0.42	126億6736万	54億5486万	0.86倍 9/30
2014年 9月期	395 1,579 8/25	194 776 11/8 776 11/1	2,375,200 593,800 10/17	11.46	5.63	1.37	0.68	229億158万	112億5499万	1.26倍 9/30
2015年 9月期	461 1,844 8/11 1,845 8/10	303 1,210 10/14	946,000 236,500 4/28	9.44	6.19	1.4	0.92	267億4510万	175億4966万	1.17倍 9/30
2016年 9月期	410 1,641 11/6	260 1,041 6/24	370,000 92,500 11/9	8.51	5.4	1.15	0.73	238億82万	150億9851万	0.88倍 9/30
2017年 9月期	684 2,736 7/3	299 1,195 10/11	1,122,000 280,500 4/26	11.68	5.1	1.64	0.72	396億8254万	173億3210万	1.57倍 9/29
2018年 9月期	753 3,010 11/2	480 1,920 3/26	836,800 209,200 11/8	11.85	7.56	1.63	1.04	436億5660万	278億4739万	1.15倍 9/28
2019年 9月期	623 2,492 7/4	413 1,650 12/25	355,200 88,800 1/7	8.88	5.88	1.23	0.82	361億4360万	239億3135万	1.05倍 9/30
2020年 9月期	723 2,893 1/24	349 698 3/19	1,381,200 345,300 1/17	13.7	6.61	1.35	0.65	419億5964万	202億4738万	0.93倍 9/30
2021年 9月期	699 1,398 6/18	473 945 10/30	778,400 389,200 5/12	9.43	6.38	1.17	0.79	405億5277万	274億1228万	0.98倍 9/30
2022年 9月期	607 1,214 11/4	467 934 3/8	537,400 268,700 9/15	8.22	6.33	0.9	0.69	352億1535万	270億9319万	0.77倍 9/30
2023年 9月期	729 1,457 6/21	508 1,015 10/25 1,015 10/3	471,400 235,700 4/27	8.75	6.1	0.96	0.67	422億6423万	294億4282万	0.89倍 9/29
2024年 9月期	867 1,733 5/10	580 1,159 8/5	4,327,800 2,163,900 3/19	9.58	6.41	1.05	0.7	502億7035万	336億1993万	0.91倍 9/30
2025年 9月期	837 1,674 9/9	605 1,210 4/7	914,600 457,300 4/28	10.45	7.55	0.94	0.68	485億5890万	350億9932万	0.9倍 9/30
最新	1,150 2026/9/15		282,200	-		-		667億1772万		-

三洋貿易（3176）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート