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
10/27	970	1,008	935	938	-4.77%	430,400	-	-10.15%	-	-
10/26	869	1,032	868	985	+11.68%	1,263,200	-	-6.28%	-	-
10/23	856	884	833	882	-0.45%	147,700	-	-16.79%	-	-
10/22	924	935	882	886	-4.11%	149,000	-	-17.2%	-	-
10/21	928	943	910	924	-0.43%	110,500	-	-14.13%	-	-
10/20	987	1,005	928	928	-4.53%	94,700	-	-14.07%	-	-
10/19	955	1,010	955	972	-1.12%	105,800	-	-10.33%	-	-
10/16	960	992	955	983	+3.8%	71,300	-	-9.48%	-	-
10/15	990	995	933	947	-6.7%	203,100	-	-12.96%	-	-
10/14	1,044	1,045	1,015	1,015	-3.06%	80,900	-	-6.97%	-	-
10/13	1,070	1,070	1,039	1,047	-3.41%	92,200	-	-4.12%	-	-
10/09	1,065	1,100	1,058	1,084	+1.03%	99,100	-	-0.55%	-	-
10/08	1,097	1,103	1,060	1,073	-4.79%	190,600	-	-1.29%	-	-
10/07	1,156	1,162	1,111	1,127	-2.42%	196,800	-	+3.78%	-	-
10/06	1,171	1,212	1,153	1,155	-1.87%	238,200	-	+6.75%	-	-
10/05	1,222	1,240	1,153	1,177	+5.18%	565,700	-	+9.18%	-	-
10/02	1,105	1,126	1,095	1,119	+0.45%	139,300	-	+4.48%	-	-
10/01	1,083	1,126	1,077	1,114	+2.01%	253,700	-	+4.4%	-	-
09/30	1,073	1,118	1,058	1,092	+1.39%	189,600	-	+2.82%	-	-
09/29	1,103	1,103	1,061	1,077	-3.58%	178,600	-	+1.8%	-	-
09/28	1,065	1,149	1,059	1,117	+4.98%	360,900	-	+5.68%	-	-
09/25	1,101	1,111	1,056	1,064	-5.17%	200,300	-	+1.14%	-	-
09/24	1,158	1,184	1,120	1,122	-3.11%	369,800	-	+6.76%	-	-
09/18	1,115	1,179	1,074	1,158	+3.86%	646,500	-	+10.29%	-	-
09/17	1,130	1,179	1,101	1,115	+1.27%	991,400	-	+6.7%	-	-
09/16	1,250	1,258	1,100	1,101	-9.38%	841,100	-	+5.87%	-	-
09/15	1,261	1,345	1,162	1,215	+5.84%	3,460,200	-	+17.28%	-	-
09/14	1,222	1,294	1,080	1,148	+13.1%	6,493,400	-	+11.78%	-	-
09/11	999	1,019	981	1,015	-0.98%	142,100	-	-0.49%	-	-
09/10	1,020	1,034	1,007	1,025	-0.58%	71,200	-	+0.59%	-	-
09/09	1,040	1,063	1,031	1,031	+1.08%	103,400	-	+1.38%	-	-
09/08	1,043	1,065	1,020	1,020	-2.39%	99,900	-	+0.59%	-	-
09/07	1,032	1,045	1,023	1,045	+2.85%	97,400	-	+3.36%	-	-
09/04	1,050	1,055	1,016	1,016	-1.93%	83,300	-	+0.99%	-	-
09/03	1,011	1,099	1,002	1,036	+4.02%	519,400	-	+3.6%	-	-
09/02	1,005	1,013	992	996	-2.16%	84,200	-	+0.2%	-	-
09/01	1,040	1,042	1,011	1,018	-2.12%	119,000	-	+2.72%	-	-
08/31	1,027	1,040	1,013	1,040	+0.1%	57,100	-	+5.16%	-	-
08/28	1,034	1,075	1,027	1,039	-0.19%	93,600	-	+5.38%	-	-
08/27	1,020	1,048	1,012	1,041	+2.66%	136,700	-	+5.79%	-	-
08/26	1,015	1,029	1,002	1,014	+0.6%	89,600	-	+3.36%	-	-
08/25	1,000	1,029	996	1,008	+1.2%	87,200	-	+2.86%	-	-
08/24	1,003	1,015	982	996	-0.5%	46,300	-	+1.94%	-	-
08/21	1,037	1,037	995	1,001	-3.47%	64,700	-	+2.35%	-	-
08/20	1,010	1,041	1,008	1,037	+4.01%	90,800	-	+5.92%	-	-
08/19	1,031	1,038	990	997	-4.87%	95,000	-	+2.05%	-	-
08/18	1,090	1,130	1,045	1,048	-3.59%	180,800	-	+7.38%	-	-
08/17	1,051	1,094	1,050	1,087	+5.84%	190,500	-	+11.6%	-	-
08/14	1,004	1,035	1,004	1,027	+2.09%	85,400	-	+5.77%	-	-
08/13	999	1,018	992	1,006	+0.4%	93,000	-	+3.5%	-	-
08/12	988	1,003	975	1,002	+1.31%	72,400	-	+2.35%	-	-
08/10	980	996	980	989	+2.28%	59,800	-	+0.1%	-	-
08/07	993	993	941	967	-1.43%	68,300	-	-3.01%	-	-
08/06	979	990	965	981	-0.91%	47,800	-	-2.19%	-	-
08/05	976	996	968	990	+3.99%	77,700	-	-2.17%	-	-
08/04	943	971	925	952	+1.93%	86,900	-	-6.39%	-	-
08/03	925	944	903	934	+0.43%	81,600	-	-8.88%	-	-
07/31	910	959	895	930	+6.77%	142,300	-	-10.23%	-	-
07/30	863	904	861	871	-1.36%	86,400	-	-17.28%	-	-
07/29	905	918	862	883	-3.5%	130,500	-	-17.09%	-	-
07/28	956	956	905	915	-4.89%	122,000	-	-15.36%	-	-
07/27	974	983	943	962	-0.41%	74,100	-	-11.5%	-	-
07/24	980	985	951	966	-2.62%	96,200	-	-10.97%	-	-
07/23	980	1,010	972	992	+1.43%	108,100	-	-8.57%	-	-
07/22	988	1,029	971	978	-0.2%	175,000	-	-9.44%	-	-
07/21	936	987	928	980	+4.26%	175,800	-	-8.92%	-	-
07/17	991	991	896	940	-6.47%	328,800	-	-12.23%	-	-
07/16	1,010	1,047	996	1,005	-1.86%	178,900	-	-6.51%	-	-
07/15	1,018	1,038	989	1,024	+2.91%	164,800	-	-4.74%	-	-
07/14	967	1,002	950	995	+2.9%	193,700	-	-7.44%	-	-
07/13	1,013	1,018	958	967	-4.64%	209,700	-	-10.3%	-	-
07/10	1,020	1,044	999	1,014	+0.4%	187,200	-	-6.46%	-	-
07/09	1,078	1,079	1,006	1,010	-4.54%	224,300	-	-7.34%	-	-
07/08	1,148	1,148	1,056	1,058	-8.95%	195,400	-	-3.11%	-	-
07/07	1,235	1,289	1,150	1,162	-6.37%	290,600	-	+6.41%	-	-
07/06	1,222	1,247	1,174	1,241	+3.42%	295,800	-	+14.06%	-	-
07/03	1,131	1,234	1,101	1,200	+6.48%	309,400	-	+11.01%	-	-
07/02	1,200	1,200	1,121	1,127	-6.47%	202,000	-	+4.64%	-	-
07/01	1,130	1,279	1,090	1,205	+8.66%	630,100	-	+11.68%	-	-
06/30	1,173	1,173	1,105	1,109	-4.15%	134,800	-	+3.26%	-	-
06/29	1,276	1,277	1,151	1,157	-4.85%	233,800	-	+7.43%	-	-
06/26	1,260	1,283	1,190	1,216	-9.12%	409,400	-	+12.59%	-	-
06/25	1,280	1,438	1,251	1,338	+12.34%	2,286,200	-	+23.77%	-	-
06/24	1,270	1,330	1,151	1,191	-5.78%	630,300	-	+11.1%	-	-
06/23	1,305	1,372	1,188	1,264	+17.91%	2,523,400	-	+18.02%	-	-
06/22	1,072	1,072	1,072	1,072	+16.27%	36,300	-	+0.28%	-	-
06/19	955	973	905	922	-3.05%	189,700	-	-14.55%	-	-
06/18	893	968	883	951	+8.31%	321,000	-	-13.47%	-	-
06/17	860	933	851	878	+0.8%	400,800	-	-21.4%	-	-
06/16	865	892	841	871	+1.28%	267,200	-	-23.46%	-	-
06/15	930	957	833	860	-17.55%	702,700	-	-25.93%	-	-
06/12	1,025	1,060	1,008	1,043	+4.09%	192,100	-	-12.35%	-	-
06/11	980	1,010	960	1,002	-0.79%	105,900	-	-17.12%	-	-
06/10	1,065	1,065	978	1,010	-7%	234,300	-	-17.42%	-	-
06/09	1,113	1,160	1,069	1,086	-2.25%	213,400	-	-12.35%	-	-
06/08	1,110	1,191	1,081	1,111	-5.69%	420,000	-	-11.61%	-	-
06/05	1,069	1,228	1,069	1,178	+12.19%	1,083,000	-	-7.54%	-	-
06/04	1,052	1,086	1,027	1,050	-1.41%	126,300	-	-18.79%	-	-
06/03	1,059	1,095	1,014	1,065	+1.33%	218,400	-	-18.76%	-	-
06/02	1,056	1,094	1,004	1,051	-2.69%	267,300	-	-21.33%	-	-

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
2012年 4月期	387 1,160 10/28	268 803 11/28 803 11/24	1,587,300 529,100 10/28	22.22	15.38	0.83	0.57	38億5526万	29億967万	0.66倍 4/27
2013年 4月期	315 945 5/1	188 565 10/3	105,300 35,100 4/8	28.48	17.03	0.64	0.38	34億9262万	20億8818万	0.48倍 4/30
2014年 4月期	2,377 7,130 3/7	165 496 6/17	3,648,000 1,216,000 3/7	166.67	11.59	4.69	0.33	263億5176万	18億3316万	1.47倍 4/30
2015年 4月期	3,380 10,140 6/16	823 2,470 5/1	9,821,100 3,273,700 6/12	136.46	33.24	5.87	1.43	374億7642万	91億2887万	3.01倍 4/30
2016年 4月期	1,840 6/5	800 2/12	3,447,000 11/25	赤字	赤字	3.24	1.41	208億3928万	98億7016万	2.18倍 4/28
2017年 4月期	1,276 5/9	820 11/9	1,073,000 1/18	70.73	45.45	2.18	1.4	157億4290万	101億1691万	1.48倍 4/28
2018年 4月期	1,032 8/18	787 3/26	325,500 6/29	赤字	赤字	1.84	1.41	127億3250万	97億976万	1.44倍 4/27
2019年 4月期	1,057 12/17	640 8/17	841,300 12/17	14.19	8.59	1.44	0.87	130億4094万	78億9612万	1.05倍 4/26
2020年 4月期	1,250 1/17	456 4/6	1,209,800 1/17	赤字	赤字	2.02	0.74	154億2212万	56億2599万	0.94倍 4/30
2021年 4月期	1,073 9/16	557 5/1	788,600 2/16	赤字	赤字	1.82	0.95	132億3835万	68億7209万	1.39倍 4/30
2022年 4月期	877 6/11	481 12/28	271,800 6/11	赤字	赤字	1.8	0.99	108億2016万	59億3443万	1.13倍 4/28
2023年 4月期	554 5/2	392 4/12 4/11	168,300 12/23	赤字	赤字	1.46	1.03	68億3508万	48億3637万	1.05倍 4/28
2024年 4月期	516 10/23	326 12/27 12/26	2,915,500 10/23	赤字	赤字	1.42	0.9	63億6625万	40億2209万	0.95倍 4/30
2025年 4月期	392 6/26	224 4/7	1,646,700 10/4	110.11	62.92	0.93	0.53	48億3637万	27億6364万	0.67倍 4/30
2026年 4月期	1,870 4/24	257 5/16	8,995,900 12/4	218.97	30.09	3.76	0.52	-	31億7078万	3.07倍 4/30
最新	938 2026/10/27		430,400	-		-		115億7276万		-

菊池製作所（3444）のPBR（株価純資産倍率）の推移

2026/06/02～2026/10/27

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート