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	2,149	2,174	2,146	2,160	+0.65%	33,400	-	+2.71%	-	-
09/15	2,130	2,154	2,120	2,146	+1.27%	41,500	-	+2.43%	-	-
09/14	2,100	2,124	2,081	2,119	+4.44%	79,300	-	+1.63%	-	-
09/11	2,000	2,044	1,998	2,029	+0.55%	33,100	-	-2.22%	-	-
09/10	2,016	2,038	2,006	2,018	+0.3%	28,600	-	-2.42%	-	-
09/09	2,027	2,031	2,000	2,012	-0.74%	22,400	-	-2.33%	-	-
09/08	2,066	2,072	2,027	2,027	-1.89%	35,300	-	-1.27%	-	-
09/07	2,080	2,093	2,063	2,066	-2.27%	35,200	-	+0.68%	-	-
09/04	2,110	2,137	2,098	2,114	+0.19%	43,400	-	+2.97%	-	-
09/03	2,102	2,111	2,083	2,110	+0.29%	34,100	-	+2.78%	-	-
09/02	2,172	2,172	2,100	2,104	-3.31%	51,300	-	+2.48%	-	-
09/01	2,203	2,222	2,169	2,176	-1.23%	63,500	-	+5.99%	-	-
08/31	2,152	2,213	2,152	2,203	+1.15%	40,200	-	+7.57%	-	-
08/28	2,134	2,198	2,134	2,178	+2.06%	39,800	-	+6.76%	-	-
08/27	2,124	2,155	2,109	2,134	+0.47%	61,700	-	+4.97%	-	-
08/26	2,120	2,165	2,120	2,124	+0.05%	44,700	-	+4.68%	-	-
08/25	2,135	2,162	2,123	2,123	-0.79%	35,200	-	+4.84%	-	-
08/24	2,135	2,178	2,135	2,140	+0.23%	35,600	-	+5.89%	-	-
08/21	2,126	2,149	2,110	2,135	-0.14%	56,400	-	+5.96%	-	-
08/20	2,155	2,163	2,118	2,138	+0.94%	62,400	-	+6.37%	-	-
08/19	2,073	2,118	2,070	2,118	+1.1%	32,200	-	+5.74%	-	-
08/18	2,069	2,118	2,056	2,095	+1.26%	51,900	-	+5.01%	-	-
08/17	2,013	2,082	2,013	2,069	+0.49%	63,300	-	+4.07%	-	-
08/14	1,989	2,075	1,971	2,059	+4.36%	71,900	-	+3.88%	-	-
08/13	1,968	2,015	1,960	1,973	+0.25%	70,300	-	-0.15%	-	-
08/12	1,886	1,978	1,876	1,968	+4.35%	58,800	-	-0.25%	-	-
08/10	1,895	1,936	1,884	1,886	+0.53%	56,500	-	-4.26%	-	-
08/07	1,870	1,917	1,862	1,876	+1.24%	60,000	-	-4.67%	-	-
08/06	1,819	1,878	1,815	1,853	+1.87%	60,800	-	-5.75%	-	-
08/05	1,845	1,879	1,815	1,819	-0.44%	108,300	-	-7.34%	-	-
08/04	2,028	2,029	1,825	1,827	-9.24%	294,800	-	-6.74%	-	-
08/03	2,082	2,082	2,003	2,013	-3.64%	109,800	-	+2.97%	-	-
07/31	2,087	2,105	2,067	2,089	-1.32%	87,300	-	+7.57%	-	-
07/30	2,110	2,125	2,092	2,117	-0.05%	92,600	-	+9.92%	-	-
07/29	2,080	2,128	2,072	2,118	+1.73%	76,900	-	+11.01%	-	-
07/28	2,053	2,090	2,053	2,082	+1.51%	50,600	-	+10.16%	-	-
07/27	2,022	2,054	2,018	2,051	+1.99%	41,200	-	+9.45%	-	-
07/24	2,015	2,025	2,003	2,011	-0.2%	36,500	-	+8.18%	-	-
07/23	2,024	2,024	2,000	2,015	-0.44%	30,000	-	+9.1%	-	-
07/22	2,019	2,028	2,000	2,024	+0.25%	36,900	-	+10.42%	-	-
07/21	2,038	2,060	2,008	2,019	-0.05%	34,800	-	+10.93%	-	-
07/17	2,010	2,040	2,010	2,020	+0.95%	49,500	-	+11.85%	-	-
07/16	2,008	2,034	2,000	2,001	0%	48,600	-	+11.73%	-	-
07/15	1,966	2,010	1,959	2,001	+1.78%	46,100	-	+12.61%	-	-
07/14	1,933	1,985	1,933	1,966	+2.24%	32,100	-	+11.51%	-	-
07/13	1,917	1,940	1,917	1,923	+0.31%	15,600	-	+9.82%	-	-
07/10	1,914	1,932	1,911	1,917	+0.16%	30,400	-	+10.17%	-	-
07/09	1,926	1,926	1,903	1,914	-0.16%	18,800	-	+10.64%	-	-
07/08	1,914	1,926	1,913	1,917	+0.74%	15,500	-	+11.52%	-	-
07/07	1,891	1,915	1,891	1,903	+1.39%	28,400	-	+11.35%	-	-
07/06	1,870	1,878	1,855	1,877	+1.73%	15,700	-	+10.48%	-	-
07/03	1,855	1,877	1,830	1,845	+0.27%	35,600	-	+9.3%	-	-
07/02	1,779	1,843	1,779	1,840	+4.49%	39,100	-	+9.59%	-	-
07/01	1,732	1,763	1,732	1,761	+1.62%	20,700	-	+5.32%	-	-
06/30	1,726	1,743	1,713	1,733	+0.41%	20,700	-	+3.9%	-	-
06/29	1,690	1,735	1,690	1,726	+2.49%	24,300	-	+3.73%	-	-
06/26	1,682	1,690	1,674	1,684	+0.24%	14,300	-	+1.32%	-	-
06/25	1,667	1,683	1,666	1,680	+0.72%	22,500	-	+1.14%	-	-
06/24	1,680	1,683	1,668	1,668	+0.18%	16,200	-	+0.48%	-	-
06/23	1,681	1,683	1,653	1,665	-0.95%	42,100	-	+0.24%	-	-
06/22	1,688	1,696	1,666	1,681	+0.06%	39,700	-	+1.2%	-	-
06/19	1,705	1,714	1,680	1,680	-1.47%	73,000	-	+1.27%	-	-
06/18	1,684	1,705	1,682	1,705	+1.25%	25,800	-	+2.96%	-	-
06/17	1,693	1,768	1,671	1,684	+0.18%	48,800	-	+1.94%	-	-
06/16	1,706	1,745	1,670	1,681	+0.9%	63,500	-	+1.88%	-	-
06/15	1,670	1,683	1,660	1,666	+0.85%	30,100	-	+1.09%	-	-
06/12	1,663	1,676	1,641	1,652	-0.48%	31,000	-	-0.12%	-	-
06/11	1,674	1,674	1,638	1,660	+0.36%	24,800	-	0%	-	-
06/10	1,637	1,655	1,633	1,654	+0.43%	17,800	-	-0.72%	-	-
06/09	1,651	1,663	1,638	1,647	-0.12%	25,300	-	-1.44%	-	-
06/08	1,667	1,680	1,633	1,649	-1.43%	26,600	-	-1.61%	-	-
06/05	1,666	1,684	1,666	1,673	+1.27%	21,200	-	-0.71%	-	-
06/04	1,649	1,660	1,634	1,652	-0.3%	17,200	-	-2.25%	-	-
06/03	1,659	1,659	1,627	1,657	+0.42%	21,000	-	-2.36%	-	-
06/02	1,601	1,660	1,598	1,650	+2.74%	35,100	-	-3.23%	-	-
06/01	1,625	1,625	1,606	1,606	-1.17%	23,700	-	-6.36%	-	-
05/29	1,640	1,670	1,625	1,625	-1.46%	18,200	-	-5.96%	-	-
05/28	1,649	1,656	1,631	1,649	-0.78%	19,400	-	-5.18%	-	-
05/27	1,663	1,664	1,646	1,662	+0.61%	15,500	-	-5.03%	-	-
05/26	1,649	1,667	1,644	1,652	-0.54%	18,300	-	-6.08%	-	-
05/25	1,669	1,672	1,651	1,661	-0.48%	28,100	-	-6.11%	-	-
05/22	1,676	1,677	1,645	1,669	+0.66%	26,000	-	-6.08%	-	-
05/21	1,690	1,698	1,655	1,658	-1.07%	23,500	-	-7.17%	-	-
05/20	1,700	1,708	1,655	1,676	-0.12%	34,000	-	-6.68%	-	-
05/19	1,657	1,685	1,656	1,678	+3.07%	39,100	-	-7.14%	-	-
05/18	1,618	1,639	1,618	1,628	+0.74%	29,900	-	-10.55%	-	-
05/15	1,569	1,616	1,569	1,616	+1.25%	57,200	-	-11.89%	-	-
05/14	1,640	1,644	1,585	1,596	-2.8%	65,900	-	-13.64%	-	-
05/13	1,659	1,660	1,641	1,642	+0.61%	43,100	-	-11.82%	-	-
05/12	1,685	1,739	1,622	1,632	-9.83%	157,900	-	-12.91%	-	-
05/11	1,813	1,827	1,790	1,810	+0.33%	57,400	-	-4.08%	-	-
05/08	1,799	1,823	1,795	1,804	+0.28%	30,100	-	-4.6%	-	-
05/07	1,781	1,807	1,781	1,799	+1.07%	20,300	-	-5.02%	-	-
05/01	1,781	1,800	1,775	1,780	0%	28,400	-	-6.32%	-	-
04/30	1,829	1,829	1,773	1,780	-4.76%	38,500	-	-6.66%	-	-
04/28	1,815	1,869	1,815	1,869	+3.26%	31,100	-	-2.35%	-	-
04/27	1,816	1,825	1,801	1,810	-0.66%	40,900	-	-5.58%	-	-
04/24	1,839	1,844	1,822	1,822	-2.1%	27,000	-	-5.2%	-	-
04/23	1,902	1,904	1,840	1,861	-2.16%	41,200	-	-3.43%	-	-
04/22	1,907	1,927	1,902	1,902	-0.31%	24,900	-	-1.6%	-	-

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
2010年 3月期	160 957 3/25 959 3/23	102 610 5/13	651,000 108,500 7/2	9.93	6.31	1.13	0.72	-	-	9.38倍 3/31
2011年 3月期	234 1,405 2/14	142 850 3/15	921,600 153,600 3/3	12.1	7.32	1.52	0.92	63億5146万	38億4252万	10.18倍 3/31
2012年 3月期	202 1,214 4/28	171 1,025 11/11	340,200 56,700 4/27	9.94	8.39	1.19	1.01	54億9348万	46億4469万	9.53倍 3/30
2013年 3月期	299 1,795 3/22	172 1,030 6/5	310,200 51,700 9/25	12.68	7.28	1.59	0.91	81億5004万	46億6920万	11.62倍 3/29
2014年 3月期	585 1,169 1/9	242 1,450 4/2	1,314,600 219,100 5/23	20.58	8.51	2.78	1.15	161億313万	66億969万	14.79倍 3/31
2015年 3月期	501 1,001 9/29	370 740 5/20	219,000 109,500 8/25	14.35	10.6	2.06	1.52	137億8891万	101億9360万	13.27倍 3/31
2016年 3月期	500 999 12/7 999 12/3	361 721 2/12	151,400 75,700 9/25	13.27	9.58	1.93	1.39	137億6136万	99億3187万	10.76倍 3/31
2017年 3月期	715 1,430 12/16	384 768 4/8	338,600 169,300 8/2	19.33	10.38	2.44	1.31	196億9844万	105億7930万	17.3倍 3/31
2018年 3月期	963 1,926 2/2	632 1,264 4/12	501,800 250,900 2/2	22.53	14.79	3.02	1.98	265億3091万	174億1177万	16.99倍 3/30
2019年 3月期	965 1,930 6/19	628 1,256 12/25	140,200 70,100 10/30	21.91	14.26	2.71	1.76	265億8601万	173億157万	18.94倍 3/29
2020年 3月期	971 1,942 10/31	573 1,146 3/10	210,000 105,000 1/16	17.71	10.45	2.63	1.55	267億5131万	157億8630万	15.13倍 3/31
2021年 3月期	2,405 4,810 10/29	767 1,534 4/6	1,064,800 532,400 10/27	34.69	11.06	5.02	1.6	662億5841万	211億3106万	18.09倍 3/31
2022年 3月期	2,545 5,090 3/25	1,081 2,161 6/21	535,800 267,900 3/18	27.97	11.87	4.91	2.08	701億1545万	297億6807万	25.64倍 3/31
2023年 3月期	2,480 4,960 4/5	1,431 2,861 12/28	288,000 144,000 10/28	22.82	13.16	4.13	2.38	683億2468万	394億1067万	16.67倍 3/31
2024年 3月期	1,989 2/26	1,527 5/31	269,300 8/2	15.31	11.76	2.68	2.06	547億9750万	420億6927万	14.34倍 3/29
2025年 3月期	2,378 12/30	1,369 8/5	332,200 9/26	16.75	9.65	2.84	1.64	655億1456万	377億1633万	13.86倍 3/31
2026年 3月期	2,425 8/18	1,674 4/7	237,100 9/26	14.51	10.02	2.45	1.69	668億942万	461億1916万	11.31倍 3/31
最新	2,160 2026/9/16		33,400	-		-		595億860万		-

ソフトクリエイト HD（3371）のPER（株価収益率）の推移

2026/04/22～2026/09/16

株価＆PERの推移

年初来

開示資料

決算

株式

チャート