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	2,159	2,180	2,159	2,175	+0.74%	2,600	-	+0.23%	-	-
09/15	2,163	2,182	2,158	2,159	-0.05%	1,500	-	-0.51%	-	-
09/14	2,179	2,182	2,160	2,160	-0.14%	1,300	-	-0.64%	-	-
09/11	2,184	2,184	2,162	2,163	-0.41%	600	-	-0.87%	-	-
09/10	2,188	2,188	2,160	2,172	-1.45%	1,900	-	-0.78%	-	-
09/09	2,187	2,204	2,187	2,204	+0.78%	400	-	+0.46%	-	-
09/08	2,213	2,213	2,187	2,187	-0.5%	1,200	-	-0.5%	-	-
09/07	2,193	2,203	2,180	2,198	+0.92%	1,500	-	-0.14%	-	-
09/04	2,160	2,178	2,160	2,178	+0.97%	500	-	-1.22%	-	-
09/03	2,174	2,191	2,157	2,157	-0.69%	4,500	-	-2.35%	-	-
09/02	2,181	2,186	2,170	2,172	-0.37%	9,200	-	-1.85%	-	-
09/01	2,181	2,185	2,180	2,180	-0.32%	5,400	-	-1.58%	-	-
08/31	2,182	2,187	2,180	2,187	+0.88%	1,600	-	-1.4%	-	-
08/28	2,180	2,183	2,157	2,168	-0.41%	2,400	-	-2.34%	-	-
08/27	2,179	2,183	2,139	2,177	-0.09%	4,800	-	-2.11%	-	-
08/26	2,162	2,179	2,160	2,179	+0.79%	2,100	-	-2.16%	-	-
08/25	2,160	2,163	2,160	2,162	+0.19%	4,200	-	-2.96%	-	-
08/24	2,155	2,165	2,151	2,158	+0.14%	6,000	-	-3.23%	-	-
08/21	2,150	2,166	2,150	2,155	-0.6%	1,400	-	-3.49%	-	-
08/20	2,169	2,169	2,147	2,168	+0.6%	300	-	-3.04%	-	-
08/19	2,157	2,157	2,135	2,155	-0.09%	5,700	-	-3.75%	-	-
08/18	2,179	2,179	2,156	2,157	-1.15%	500	-	-3.75%	-	-
08/17	2,153	2,184	2,153	2,182	+1.25%	3,400	-	-2.76%	-	-
08/14	2,140	2,155	2,135	2,155	+0.8%	4,100	-	-4.05%	-	-
08/13	2,173	2,173	2,130	2,138	-2.2%	9,100	-	-4.94%	-	-
08/12	2,238	2,238	2,166	2,186	-2.54%	8,700	-	-2.93%	-	-
08/10	2,251	2,270	2,240	2,243	-5.76%	10,600	-	-0.49%	-	-
08/07	2,328	2,380	2,328	2,380	+2.23%	3,500	-	+5.73%	-	-
08/06	2,305	2,328	2,305	2,328	+1.13%	1,600	-	+3.74%	-	-
08/05	2,296	2,305	2,285	2,302	+0.26%	2,000	-	+2.91%	-	-
08/04	2,286	2,296	2,286	2,296	+1.15%	600	-	+2.82%	-	-
08/03	2,270	2,270	2,270	2,270	-0.96%	1,100	-	+1.93%	-	-
07/31	2,275	2,298	2,275	2,292	+1.06%	900	-	+3.2%	-	-
07/30	2,223	2,286	2,217	2,268	+0.58%	5,600	-	+2.39%	-	-
07/29	2,257	2,285	2,255	2,255	+0.49%	1,000	-	+2.13%	-	-
07/28	2,250	2,250	2,244	2,244	+0.18%	200	-	+1.86%	-	-
07/27	2,236	2,249	2,236	2,240	+0.18%	600	-	+1.91%	-	-
07/24	2,233	2,237	2,233	2,236	-1.28%	1,300	-	+1.91%	-	-
07/23	2,249	2,265	2,249	2,265	+0.71%	2,900	-	+3.42%	-	-
07/22	2,222	2,249	2,221	2,249	+1.22%	1,400	-	+2.93%	-	-
07/21	2,213	2,222	2,213	2,222	+0.41%	900	-	+1.93%	-	-
07/17	2,219	2,219	2,196	2,213	-0.32%	1,800	-	+1.7%	-	-
07/16	2,234	2,234	2,220	2,220	-0.63%	1,300	-	+2.26%	-	-
07/15	2,234	2,234	2,234	2,234	+0.04%	200	-	+3.14%	-	-
07/14	2,225	2,245	2,225	2,233	+0.36%	300	-	+3.28%	-	-
07/13	2,235	2,240	2,220	2,225	-0.36%	1,700	-	+3.1%	-	-
07/10	2,228	2,233	2,228	2,233	+0.31%	700	-	+3.62%	-	-
07/09	2,203	2,226	2,203	2,226	+0.04%	400	-	+3.44%	-	-
07/08	2,225	2,225	2,225	2,225	0%	200	-	+3.54%	-	-
07/07	2,219	2,225	2,219	2,225	+0.27%	300	-	+3.68%	-	-
07/06	2,188	2,220	2,188	2,219	+1.51%	1,800	-	+3.5%	-	-
07/03	2,177	2,186	2,176	2,186	-0.14%	2,900	-	+2.1%	-	-
07/02	2,176	2,189	2,170	2,189	+1.25%	500	-	+2.24%	-	-
07/01	2,186	2,186	2,162	2,162	-1.19%	1,200	-	+1.03%	-	-
06/30	2,185	2,190	2,185	2,188	+1.06%	500	-	+2.29%	-	-
06/29	2,163	2,165	2,163	2,165	+2.61%	2,300	-	+1.26%	-	-
06/26	2,110	2,132	2,110	2,110	-1.08%	500	-	-1.26%	-	-
06/25	2,116	2,133	2,095	2,133	+1.33%	1,500	-	-0.28%	-	-
06/24	2,116	2,135	2,105	2,105	-1.08%	1,000	-	-1.59%	-	-
06/23	2,116	2,129	2,116	2,128	+0.57%	1,100	-	-0.56%	-	-
06/22	2,117	2,128	2,116	2,116	-1.17%	2,100	-	-1.12%	-	-
06/19	2,136	2,142	2,121	2,141	+0.23%	3,000	-	-0.05%	-	-
06/18	2,145	2,150	2,135	2,136	-0.14%	500	-	-0.37%	-	-
06/17	2,129	2,139	2,129	2,139	+0.47%	2,200	-	-0.33%	-	-
06/16	2,106	2,129	2,106	2,129	+0.71%	700	-	-0.93%	-	-
06/15	2,090	2,114	2,090	2,114	+1.15%	2,700	-	-1.72%	-	-
06/12	2,100	2,100	2,085	2,090	-0.43%	2,200	-	-3.02%	-	-
06/11	2,131	2,131	2,081	2,099	-1.5%	11,200	-	-2.82%	-	-
06/10	2,134	2,134	2,124	2,131	-0.14%	3,100	-	-1.57%	-	-
06/09	2,155	2,155	2,134	2,134	-1.07%	4,600	-	-1.57%	-	-
06/08	2,157	2,157	2,157	2,157	-0.05%	800	-	-0.64%	-	-
06/05	2,129	2,159	2,124	2,158	+0.47%	1,700	-	-0.74%	-	-
06/04	2,146	2,148	2,146	2,148	-0.14%	300	-	-1.24%	-	-
06/03	2,142	2,160	2,138	2,151	-0.42%	3,700	-	-1.28%	-	-
06/02	2,163	2,186	2,150	2,160	-0.09%	3,100	-	-1.05%	-	-
06/01	2,183	2,183	2,162	2,162	-0.41%	1,500	-	-1.19%	-	-
05/29	2,171	2,171	2,171	2,171	0%	300	-	-1.09%	-	-
05/28	2,133	2,171	2,133	2,171	+1.88%	2,600	-	-1.41%	-	-
05/27	2,190	2,190	2,131	2,131	-1.52%	3,400	-	-3.53%	-	-
05/26	2,155	2,164	2,151	2,164	+0.42%	1,400	-	-2.35%	-	-
05/25	2,152	2,194	2,152	2,155	+0.19%	3,100	-	-3.02%	-	-
05/22	2,145	2,151	2,136	2,151	+0.28%	3,200	-	-3.46%	-	-
05/21	2,130	2,145	2,130	2,145	+0.8%	2,800	-	-3.98%	-	-
05/20	2,134	2,134	2,115	2,128	-0.09%	4,500	-	-5.08%	-	-
05/19	2,145	2,145	2,098	2,130	-0.65%	9,200	-	-5.38%	-	-
05/18	2,200	2,200	2,120	2,144	-2.23%	9,300	-	-5.05%	-	-
05/15	2,229	2,229	2,191	2,193	-0.23%	5,700	-	-3.22%	-	-
05/14	2,211	2,229	2,198	2,198	-0.18%	1,900	-	-3.21%	-	-
05/13	2,200	2,202	2,190	2,202	+0.36%	1,700	-	-3.08%	-	-
05/12	2,248	2,248	2,194	2,194	-0.95%	10,800	-	-3.48%	-	-
05/11	2,210	2,216	2,210	2,215	+0.23%	900	-	-2.64%	-	-
05/08	2,203	2,210	2,200	2,210	-0.45%	1,400	-	-2.9%	-	-
05/07	2,210	2,231	2,210	2,220	+0.95%	1,400	-	-2.59%	-	-
05/01	2,175	2,206	2,175	2,199	-0.99%	2,000	-	-3.72%	-	-
04/30	2,225	2,225	2,221	2,221	-0.18%	200	-	-2.97%	-	-
04/28	2,190	2,225	2,188	2,225	+1.37%	2,300	-	-3.01%	-	-
04/27	2,222	2,235	2,195	2,195	-1.79%	9,900	-	-4.48%	-	-
04/24	2,270	2,270	2,230	2,235	-0.53%	2,600	-	-2.87%	-	-
04/23	2,280	2,285	2,247	2,247	-2.35%	2,800	-	-2.52%	-	-
04/22	2,323	2,323	2,301	2,301	-1.03%	1,600	-	-0.35%	-	-

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
2010年 3月期	1,490 149 8/28	1,100 110 12/16	20,800 208,000 2/8	7.29	5.38	0.76	0.56	-	-	0.67倍 3/31
2011年 3月期	1,400 140 3/9 140 2/21 他2件	1,110 111 10/22 111 10/20 他2件	4,300 43,000 4/27	9.56	7.58	0.7	0.55	23億6061万	18億7163万	0.63倍 3/31
2012年 3月期	1,410 141 3/21 141 3/16	1,130 113 11/22 113 11/18 他5件	4,300 43,000 2/9	113.25	90.76	0.72	0.57	23億7747万	19億535万	0.64倍 3/30
2013年 3月期	1,590 159 3/26	1,160 116 10/11	7,700 77,000 3/27	28.22	20.59	0.77	0.56	26億8098万	19億5593万	0.68倍 3/29
2014年 3月期	2,110 211 1/20	1,350 135 4/2	66,800 668,000 1/20	赤字	赤字	1.02	0.65	35億5778万	22億7630万	0.74倍 3/31
2015年 3月期	2,290 229 2/23	1,460 146 5/21 146 5/20 他3件	25,500 255,000 2/23	31.3	19.96	0.94	0.6	38億6129万	24億6178万	0.73倍 3/31
2016年 3月期	2,430 243 6/9	1,610 161 2/12	171,000 1,710,000 6/2	26.57	17.6	1.02	0.67	40億9735万	27億1470万	0.72倍 3/31
2017年 3月期	3,960 396 3/15	1,580 158 6/24	92,700 927,000 12/7	11.16	4.45	1.48	0.59	66億7717万	26億6412万	1.27倍 3/31
2018年 3月期	3,340 334 4/3	2,080 3/29	13,000 130,000 4/4	24.44	15.22	1.17	0.73	56億3175万	35億720万	0.74倍 3/30
2019年 3月期	2,620 6/21	1,321 12/25	37,600 8/1	赤字	赤字	1.28	0.64	44億1772万	22億2740万	0.71倍 3/29
2020年 3月期	2,080 7/4	1,226 3/23	57,500 7/4	9.06	5.34	1.02	0.6	35億720万	20億6722万	0.62倍 3/31
2021年 3月期	1,751 6/8	1,086 1/18	33,700 6/8	赤字	赤字	0.92	0.57	29億5245万	18億3116万	0.6倍 3/31
2022年 3月期	2,310 12/23	919 8/18	140,300 3/1	赤字	赤字	1.45	0.58	38億9501万	15億4957万	0.67倍 3/31
2023年 3月期	2,287 2/15	738 12/28 12/26	1,383,200 2/15	7.39	2.38	1.18	0.38	38億5623万	12億4438万	0.69倍 3/31
2024年 3月期	2,820 2/13	1,212 4/13	1,145,600 5/10	4.94	2.12	1.01	0.43	47億5495万	20億4361万	0.92倍 3/29
2025年 3月期	2,827 6/4	2,020 8/5	22,100 8/5	4.29	3.07	0.89	0.64	47億6675万	34億603万	0.71倍 3/31
2026年 3月期	2,999 10/21	1,905 4/7	91,100 5/19	5.57	3.54	0.8	0.51	50億5677万	32億1212万	0.6倍 3/31
最新	2,175 2026/9/16		2,600	-		-		36億6738万		-

スーパーバッグ（3945）のPBR（株価純資産倍率）の推移

2026/04/22～2026/09/16

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート