シェアリングテクノロジー（3989）のPBR（株価純資産倍率）の推移
- 2017年9月29日
- 9.32倍
- 2018年9月28日
- 18.41倍
- 2019年9月30日
- 5.07倍
- 2020年9月30日
- 8.38倍
- 2021年9月30日
- 21.83倍
- 2022年9月30日
- 8.45倍
- 2023年9月29日
- 7.08倍
- 2024年9月30日
- 5.25倍
- 2025年9月30日
- 4.71倍
2026/03/30～2026/08/24
株価＆PBRの推移
| 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 | ||||||||||
| 08/24 | 1,531 | 1,561 | 1,525 | 1,540 | +0.06% | 147,000 | 376億2189万 | +7.54% | 14.74 | 6.53 |
| 08/21 | 1,535 | 1,548 | 1,501 | 1,539 | -0.26% | 247,000 | 375億9746万 | +7.62% | 14.73 | 6.53 |
| 08/20 | 1,494 | 1,544 | 1,494 | 1,543 | +3.56% | 298,900 | 376億9518万 | +8.2% | 14.77 | 6.54 |
| 08/19 | 1,485 | 1,507 | 1,465 | 1,490 | -0.47% | 201,500 | 364億40万 | +4.78% | 14.26 | 6.32 |
| 08/18 | 1,492 | 1,498 | 1,471 | 1,497 | +0.13% | 163,800 | 365億7141万 | +5.5% | 14.33 | 6.35 |
| 08/17 | 1,500 | 1,526 | 1,450 | 1,495 | +0.95% | 474,300 | 365億2255万 | +5.5% | 14.31 | 6.34 |
| 08/14 | 1,469 | 1,498 | 1,459 | 1,481 | +1.02% | 264,400 | 361億8053万 | +4.81% | 14.18 | 6.28 |
| 08/13 | 1,461 | 1,494 | 1,453 | 1,466 | -0.61% | 141,200 | 358億1408万 | +4.05% | 14.03 | 6.22 |
| 08/12 | 1,459 | 1,476 | 1,440 | 1,475 | +0.68% | 170,000 | 360億3395万 | +4.83% | 14.12 | 6.26 |
| 08/10 | 1,422 | 1,491 | 1,412 | 1,465 | +4.94% | 502,700 | 357億8965万 | +4.27% | 14.02 | 6.21 |
| 08/07 | 1,397 | 1,399 | 1,373 | 1,396 | +0.29% | 147,500 | 341億400万 | -0.5% | 13.36 | 5.92 |
| 08/06 | 1,386 | 1,399 | 1,378 | 1,392 | +0.72% | 156,900 | 340億628万 | -0.93% | 13.32 | 5.9 |
| 08/05 | 1,370 | 1,409 | 1,370 | 1,382 | +1.99% | 129,800 | 337億6198万 | -1.71% | 13.23 | 5.86 |
| 08/04 | 1,368 | 1,372 | 1,352 | 1,355 | +0.74% | 102,600 | 331億237万 | -3.63% | 12.97 | 5.75 |
| 08/03 | 1,358 | 1,358 | 1,311 | 1,345 | +0.37% | 149,000 | 328億5808万 | -3.79% | 12.88 | 5.7 |
| 07/31 | 1,368 | 1,372 | 1,333 | 1,340 | -2.05% | 204,000 | 327億3593万 | -3.18% | 12.83 | 5.68 |
| 07/30 | 1,400 | 1,404 | 1,340 | 1,368 | -2.63% | 206,700 | 334億1996万 | -0.15% | 13.1 | 5.8 |
| 07/29 | 1,363 | 1,405 | 1,308 | 1,405 | +4.46% | 388,900 | 343億2386万 | +3.61% | 13.45 | 5.96 |
| 07/28 | 1,415 | 1,426 | 1,340 | 1,345 | -4.95% | 389,300 | 328億5808万 | +0.37% | 12.88 | 5.7 |
| 07/27 | 1,411 | 1,419 | 1,384 | 1,415 | +0.93% | 190,200 | 345億6816万 | +6.63% | 13.55 | 6 |
| 07/24 | 1,405 | 1,418 | 1,390 | 1,402 | -0.64% | 106,600 | 342億5057万 | +6.94% | 13.42 | 5.95 |
| 07/23 | 1,415 | 1,417 | 1,392 | 1,411 | -0.63% | 156,000 | 344億7044万 | +8.87% | 13.51 | 5.98 |
| 07/22 | 1,446 | 1,446 | 1,410 | 1,420 | -0.7% | 119,100 | 346億9031万 | +10.85% | 13.59 | 6.02 |
| 07/21 | 1,407 | 1,435 | 1,405 | 1,430 | +1.13% | 124,400 | 349億3461万 | +13.13% | 13.69 | 6.07 |
| 07/17 | 1,451 | 1,456 | 1,400 | 1,414 | -3.74% | 198,100 | 345億4373万 | +13.3% | 13.54 | 6 |
| 07/16 | 1,446 | 1,477 | 1,439 | 1,469 | +1.31% | 172,100 | 358億8737万 | +19.43% | 14.06 | 6.23 |
| 07/15 | 1,453 | 1,469 | 1,438 | 1,450 | +0.9% | 133,700 | 354億2321万 | +19.74% | 13.88 | 6.15 |
| 07/14 | 1,421 | 1,444 | 1,417 | 1,437 | +0.77% | 100,100 | 351億562万 | +20.55% | 13.76 | 6.1 |
| 07/13 | 1,418 | 1,445 | 1,412 | 1,426 | -0.21% | 109,900 | 348億3689万 | +21.47% | 13.65 | 6.05 |
| 07/10 | 1,400 | 1,440 | 1,396 | 1,429 | +1.93% | 119,300 | 349億1018万 | +23.62% | 13.68 | 6.06 |
| 07/09 | 1,390 | 1,411 | 1,385 | 1,402 | +0.5% | 254,100 | 342億5057万 | +23.09% | 13.42 | 5.95 |
| 07/08 | 1,404 | 1,414 | 1,383 | 1,395 | -0.5% | 137,500 | 340億7957万 | +24.22% | 13.35 | 5.92 |
| 07/07 | 1,402 | 1,418 | 1,382 | 1,402 | -1.27% | 244,700 | 342億5057万 | +26.88% | 13.42 | 5.95 |
| 07/06 | 1,425 | 1,446 | 1,416 | 1,420 | -0.21% | 151,400 | 346億9031万 | +30.51% | 13.59 | 6.02 |
| 07/03 | 1,416 | 1,434 | 1,403 | 1,423 | -1.39% | 280,300 | 347億6360万 | +32.99% | 13.62 | 6.04 |
| 07/02 | 1,417 | 1,480 | 1,417 | 1,443 | +1.83% | 429,800 | 352億5220万 | +37.04% | 13.81 | 6.12 |
| 07/01 | 1,338 | 1,450 | 1,332 | 1,417 | +1.36% | 748,200 | 346億1702万 | +37.04% | 13.56 | 6.01 |
| 06/30 | 1,325 | 1,432 | 1,311 | 1,398 | +22.1% | 2,099,200 | 341億5286万 | +37.46% | 13.38 | 5.93 |
| 06/29 | 1,145 | 1,145 | 1,145 | 1,145 | +15.08% | 22,300 | 279億7212万 | +14.39% | 10.96 | 4.86 |
| 06/26 | 1,002 | 1,008 | 985 | 995 | -0.3% | 154,100 | 243億765万 | 0% | 9.52 | 4.22 |
| 06/25 | 1,004 | 1,014 | 996 | 998 | -0.8% | 116,600 | 243億8094万 | +0.2% | 9.55 | 4.23 |
| 06/24 | 1,000 | 1,007 | 999 | 1,006 | +0.6% | 61,100 | 245億7637万 | +1% | 9.63 | 4.27 |
| 06/23 | 1,022 | 1,023 | 994 | 1,000 | -2.15% | 143,900 | 244億2980万 | +0.4% | 9.57 | 4.24 |
| 06/22 | 1,020 | 1,036 | 1,017 | 1,022 | +0.69% | 112,800 | 249億6725万 | +2.51% | 9.78 | 4.33 |
| 06/19 | 1,017 | 1,021 | 1,007 | 1,015 | -1.17% | 106,200 | 247億9624万 | +1.81% | 9.72 | 4.31 |
| 06/18 | 1,034 | 1,042 | 1,016 | 1,027 | -0.77% | 108,900 | 250億8940万 | +2.7% | 9.83 | 4.36 |
| 06/17 | 1,010 | 1,054 | 1,010 | 1,035 | +2.78% | 165,300 | 252億8484万 | +3.19% | 9.91 | 4.39 |
| 06/16 | 1,018 | 1,020 | 995 | 1,007 | -1.08% | 161,500 | 246億80万 | +0.1% | 9.64 | 4.27 |
| 06/15 | 990 | 1,022 | 988 | 1,018 | +3.88% | 161,000 | 248億6953万 | +0.79% | 9.74 | 4.32 |
| 06/12 | 985 | 985 | 972 | 980 | -0.1% | 103,000 | 239億4120万 | -3.45% | 9.38 | 4.16 |
| 06/11 | 977 | 981 | 965 | 981 | -0.1% | 107,300 | 239億6563万 | -3.92% | 9.39 | 4.16 |
| 06/10 | 975 | 984 | 965 | 982 | -0.2% | 103,900 | 239億9006万 | -4.38% | 9.4 | 4.17 |
| 06/09 | 995 | 995 | 976 | 984 | -0.1% | 112,100 | 240億3892万 | -4.84% | 9.42 | 4.17 |
| 06/08 | 1,000 | 1,000 | 982 | 985 | -2.18% | 161,800 | 240億6335万 | -5.38% | 9.43 | 4.18 |
| 06/05 | 999 | 1,017 | 995 | 1,007 | +2.03% | 164,300 | 246億80万 | -4% | 9.64 | 4.27 |
| 06/04 | 975 | 994 | 973 | 987 | +2.81% | 192,200 | 241億1221万 | -6.53% | 9.45 | 4.19 |
| 06/03 | 969 | 969 | 946 | 960 | -0.62% | 165,000 | 234億5260万 | -9.86% | 9.19 | 4.07 |
| 06/02 | 969 | 977 | 957 | 966 | -0.41% | 105,500 | 235億9918万 | -10.22% | 9.25 | 4.1 |
| 06/01 | 991 | 991 | 954 | 970 | -1.72% | 225,000 | 236億9690万 | -10.6% | 9.29 | 4.11 |
| 05/29 | 991 | 1,011 | 987 | 987 | 0% | 153,800 | 241億1221万 | -9.7% | 9.45 | 4.19 |
| 05/28 | 1,007 | 1,012 | 978 | 987 | -0.7% | 240,400 | 241億1221万 | -10.27% | 9.45 | 4.19 |
| 05/27 | 992 | 1,000 | 979 | 994 | +0.2% | 131,200 | 242億8322万 | -10.29% | 9.52 | 4.22 |
| 05/26 | 1,011 | 1,011 | 987 | 992 | -0.8% | 127,600 | 242億3436万 | -11.11% | 9.5 | 4.21 |
| 05/25 | 1,006 | 1,009 | 1,000 | 1,000 | -0.6% | 106,100 | 244億2980万 | -11.03% | 9.57 | 4.24 |
| 05/22 | 1,011 | 1,011 | 999 | 1,006 | +0.6% | 84,800 | 245億7637万 | -11.13% | 9.63 | 4.27 |
| 05/21 | 1,010 | 1,027 | 1,000 | 1,000 | -1.67% | 106,400 | 244億2980万 | -12.13% | 9.57 | 4.24 |
| 05/20 | 1,014 | 1,020 | 993 | 1,017 | +0.2% | 165,400 | 248億4510万 | -11.26% | 9.74 | 4.31 |
| 05/19 | 1,033 | 1,033 | 1,006 | 1,015 | -0.2% | 173,100 | 247億9624万 | -12.12% | 9.72 | 4.31 |
| 05/18 | 1,075 | 1,080 | 986 | 1,017 | -7.88% | 516,700 | 248億4510万 | -12.7% | 9.74 | 4.31 |
| 05/15 | 1,104 | 1,106 | 1,089 | 1,104 | +0.91% | 123,900 | 269億7049万 | -5.88% | 10.57 | 4.68 |
| 05/14 | 1,120 | 1,120 | 1,094 | 1,094 | -1.8% | 120,500 | 267億2620万 | -7.05% | 10.47 | 4.64 |
| 05/13 | 1,103 | 1,123 | 1,097 | 1,114 | 0% | 107,400 | 272億1479万 | -5.67% | 10.66 | 4.73 |
| 05/12 | 1,125 | 1,126 | 1,110 | 1,114 | -1.07% | 124,100 | 272億1479万 | -5.91% | 10.66 | 4.73 |
| 05/11 | 1,123 | 1,134 | 1,105 | 1,126 | +0.18% | 123,800 | 275億795万 | -5.3% | 10.78 | 4.78 |
| 05/08 | 1,137 | 1,143 | 1,123 | 1,124 | -1.14% | 118,900 | 274億5909万 | -5.78% | 10.76 | 4.77 |
| 05/07 | 1,152 | 1,160 | 1,135 | 1,137 | -1.22% | 120,200 | 277億7668万 | -4.93% | 10.88 | 4.82 |
| 05/01 | 1,169 | 1,179 | 1,145 | 1,151 | -0.95% | 128,800 | 281億1869万 | -4.16% | 11.02 | 4.88 |
| 04/30 | 1,188 | 1,195 | 1,147 | 1,162 | -2.52% | 123,800 | 283億8742万 | -3.49% | 11.12 | 4.93 |
| 04/28 | 1,176 | 1,192 | 1,173 | 1,192 | +0.85% | 82,300 | 291億2032万 | -1.24% | 11.41 | 5.06 |
| 04/27 | 1,228 | 1,228 | 1,174 | 1,182 | -3.11% | 128,100 | 288億7602万 | -2.07% | 11.31 | 5.01 |
| 04/24 | 1,222 | 1,233 | 1,214 | 1,220 | -0.16% | 73,300 | 298億435万 | +0.91% | 11.68 | 5.17 |
| 04/23 | 1,196 | 1,227 | 1,196 | 1,222 | +2% | 160,400 | 298億5321万 | +1.24% | 11.7 | 5.18 |
| 04/22 | 1,192 | 1,210 | 1,181 | 1,198 | +1.87% | 116,600 | 292億6690万 | -0.75% | 11.47 | 5.08 |
| 04/21 | 1,166 | 1,182 | 1,166 | 1,176 | +0.86% | 82,300 | 287億2944万 | -2.57% | 11.26 | 4.99 |
| 04/20 | 1,185 | 1,189 | 1,166 | 1,166 | -1.6% | 98,300 | 284億8514万 | -3.64% | 11.16 | 4.95 |
| 04/17 | 1,193 | 1,211 | 1,179 | 1,185 | -0.5% | 101,300 | 289億4931万 | -2.39% | 11.34 | 5.03 |
| 04/16 | 1,197 | 1,208 | 1,191 | 1,191 | 0% | 101,100 | 290億9589万 | -2.14% | 11.4 | 5.05 |
| 04/15 | 1,191 | 1,205 | 1,186 | 1,191 | +0.25% | 58,100 | 290億9589万 | -2.46% | 11.4 | 5.05 |
| 04/14 | 1,180 | 1,196 | 1,180 | 1,188 | +1.54% | 45,800 | 290億2260万 | -2.86% | 11.37 | 5.04 |
| 04/13 | 1,192 | 1,192 | 1,163 | 1,170 | -2.5% | 156,200 | 285億8286万 | -4.41% | 11.2 | 4.96 |
| 04/10 | 1,232 | 1,232 | 1,192 | 1,200 | -3.07% | 197,500 | 293億1576万 | -2.28% | 11.49 | 5.09 |
| 04/09 | 1,255 | 1,257 | 1,228 | 1,238 | -1.35% | 78,700 | 302億4409万 | +0.65% | 11.85 | 5.25 |
| 04/08 | 1,240 | 1,257 | 1,234 | 1,255 | +3.12% | 120,800 | 306億5939万 | +2.2% | 12.01 | 5.32 |
| 04/07 | 1,202 | 1,237 | 1,202 | 1,217 | +1.08% | 89,300 | 297億3106万 | -0.73% | 11.65 | 5.16 |
| 04/06 | 1,191 | 1,213 | 1,191 | 1,204 | +0.75% | 54,800 | 294億1347万 | -1.71% | 11.53 | 5.11 |
| 04/03 | 1,199 | 1,202 | 1,181 | 1,195 | -0.67% | 103,700 | 291億9361万 | -2.53% | 11.44 | 5.07 |
| 04/02 | 1,241 | 1,245 | 1,196 | 1,203 | -3.14% | 119,400 | 293億8904万 | -2.04% | 11.52 | 5.1 |
| 04/01 | 1,222 | 1,243 | 1,221 | 1,242 | +3.16% | 106,000 | 303億4181万 | +1.22% | 11.89 | 5.27 |
| 03/31 | 1,220 | 1,225 | 1,195 | 1,204 | -0.33% | 120,900 | 294億1347万 | -1.55% | 11.53 | 5.87 |
| 03/30 | 1,227 | 1,227 | 1,189 | 1,208 | -3.82% | 165,300 | 295億1119万 | -0.98% | 11.56 | 5.89 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2017年 9月期 | 1,028 3,085 8/3 | 641 1,923 9/6 | 8,464,200 2,821,400 8/3 | 60.88 | 37.95 | 12.74 | 7.94 | 178億2636万 | 111億1186万 | 9.32倍 9/29 |
| 2018年 9月期 | 2,327 6,980 7/19 | 708 2,123 10/10 | 2,360,400 786,800 11/13 | 59.89 | 18.22 | 20.72 | 6.3 | 426億7851万 | 123億1658万 | 18.41倍 9/28 |
| 2019年 9月期 | 2,753 10/17 | 365 8/19 | 11,267,300 8/20 | 赤字 | 赤字 | 34.03 | 4.51 | 505億7563万 | 67億1870万 | 5.07倍 9/30 |
| 2020年 9月期 | 612 11/21 | 139 3/19 | 7,697,900 6/18 | 赤字 | 赤字 | 11.6 | 2.63 | 112億6532万 | 25億7113万 | 8.38倍 9/30 |
| 2021年 9月期 | 480 10/12 | 173 8/16 | 2,522,700 8/27 | 赤字 | 赤字 | 54.3 | 19.57 | 98億6928万 | 37億7465万 | 21.83倍 9/30 |
| 2022年 9月期 | 327 8/23 | 84 1/31 1/28 | 20,771,500 2/2 | 14.95 | 3.84 | 10.55 | 2.71 | 71億3474万 | 18億3277万 | 8.45倍 9/30 |
| 2023年 9月期 | 825 9/7 | 218 12/23 | 8,713,800 2/16 | 13.65 | 3.61 | 8.44 | 2.23 | 183億3876万 | 47億6059万 | 7.08倍 9/29 |
| 2024年 9月期 | 895 9/2 | 421 3/14 | 3,520,000 11/16 | 13.95 | 6.56 | 5.35 | 2.52 | 207億3795万 | 95億5118万 | 5.25倍 9/30 |
| 2025年 9月期 | 1,262 8/14 | 732 10/28 | 1,908,200 11/18 | 20.93 | 12.14 | 5.86 | 3.4 | 308億2359万 | 170億1446万 | 4.71倍 9/30 |
| 最新 | 1,540 2026/8/24 | 147,000 | 14.74 予想 | 6.53 実績 | 376億2189万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
