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
09/18	3,030	3,035	2,967	2,988	-1.39%	73,400	-	+2.65%	-	-
09/17	3,025	3,030	2,999	3,030	+0.66%	43,000	-	+4.37%	-	-
09/16	2,962	3,035	2,962	3,010	+1.69%	51,100	-	+3.97%	-	-
09/15	2,970	2,981	2,950	2,960	-0.47%	58,100	-	+2.53%	-	-
09/14	2,881	2,977	2,881	2,974	+3.59%	80,700	-	+3.16%	-	-
09/11	2,824	2,877	2,817	2,871	+0.14%	57,700	-	-0.35%	-	-
09/10	2,901	2,907	2,838	2,867	-1.34%	47,700	-	-0.55%	-	-
09/09	2,906	2,938	2,897	2,906	-0.45%	44,800	-	+0.73%	-	-
09/08	2,943	2,957	2,919	2,919	-0.82%	35,500	-	+1.11%	-	-
09/07	2,924	2,948	2,924	2,943	+0.41%	27,500	-	+1.94%	-	-
09/04	2,938	2,947	2,899	2,931	-0.91%	43,900	-	+1.52%	-	-
09/03	2,925	2,990	2,915	2,958	+1.34%	61,400	-	+2.67%	-	-
09/02	2,950	2,999	2,901	2,919	-1.98%	68,100	-	+1.74%	-	-
09/01	2,909	2,985	2,909	2,978	+1.81%	63,400	-	+4.2%	-	-
08/31	2,918	2,956	2,911	2,925	-0.41%	37,300	-	+2.78%	-	-
08/28	2,911	2,958	2,910	2,937	+0.17%	48,500	-	+3.6%	-	-
08/27	2,950	2,973	2,908	2,932	-0.95%	46,100	-	+3.79%	-	-
08/26	2,868	2,967	2,868	2,960	+3.21%	61,200	-	+5.11%	-	-
08/25	2,866	2,878	2,836	2,868	+0.07%	33,900	-	+2.32%	-	-
08/24	2,886	2,891	2,854	2,866	-0.24%	37,200	-	+2.61%	-	-
08/21	2,822	2,888	2,818	2,873	+1.45%	52,800	-	+3.23%	-	-
08/20	2,760	2,832	2,746	2,832	+2.76%	44,700	-	+2.05%	-	-
08/19	2,766	2,794	2,730	2,756	-0.97%	55,500	-	-0.4%	-	-
08/18	2,792	2,812	2,763	2,783	+0.07%	72,800	-	+0.8%	-	-
08/17	2,794	2,816	2,767	2,781	-0.82%	65,600	-	+0.91%	-	-
08/14	2,787	2,804	2,771	2,804	-0.46%	47,500	-	+1.89%	-	-
08/13	2,838	2,838	2,780	2,817	+0.21%	52,300	-	+2.4%	-	-
08/12	2,886	2,886	2,808	2,811	-1.88%	67,700	-	+2.37%	-	-
08/10	2,920	2,933	2,853	2,865	-1.85%	54,400	-	+4.56%	-	-
08/07	2,935	2,950	2,894	2,919	-0.31%	45,500	-	+6.84%	-	-
08/06	2,921	2,960	2,904	2,928	+0.24%	46,700	-	+7.77%	-	-
08/05	2,934	2,986	2,921	2,921	-0.75%	53,100	-	+8.07%	-	-
08/04	2,901	2,971	2,872	2,943	+0.79%	119,400	-	+9.45%	-	-
08/03	2,930	2,930	2,804	2,920	-1.05%	122,600	-	+9.08%	-	-
07/31	2,900	3,110	2,881	2,951	+6.04%	309,800	-	+10.81%	-	-
07/30	2,685	2,818	2,650	2,783	+4.78%	189,400	-	+5.22%	-	-
07/29	2,673	2,686	2,620	2,656	+0.15%	79,600	-	+0.91%	-	-
07/28	2,680	2,680	2,632	2,652	-0.56%	60,800	-	+1.14%	-	-
07/27	2,668	2,679	2,645	2,667	+0.83%	42,900	-	+2.07%	-	-
07/24	2,651	2,663	2,617	2,645	-1.49%	54,300	-	+1.69%	-	-
07/23	2,665	2,726	2,665	2,685	-0.63%	65,100	-	+3.71%	-	-
07/22	2,633	2,702	2,633	2,702	+1.73%	64,000	-	+4.93%	-	-
07/21	2,621	2,664	2,621	2,656	+1.96%	81,500	-	+3.79%	-	-
07/17	2,591	2,623	2,570	2,605	-0.99%	86,800	-	+2.24%	-	-
07/16	2,658	2,666	2,617	2,631	-1.02%	32,200	-	+3.75%	-	-
07/15	2,642	2,671	2,627	2,658	+1.22%	52,800	-	+5.48%	-	-
07/14	2,647	2,651	2,600	2,626	+0.38%	73,000	-	+5.04%	-	-
07/13	2,680	2,687	2,586	2,616	-1.39%	88,300	-	+5.44%	-	-
07/10	2,685	2,702	2,633	2,653	-1.19%	79,900	-	+7.71%	-	-
07/09	2,752	2,770	2,668	2,685	-3.14%	104,000	-	+9.91%	-	-
07/08	2,681	2,829	2,681	2,772	+2.9%	184,400	-	+14.59%	-	-
07/07	2,720	2,740	2,681	2,694	+0.75%	143,600	-	+12.67%	-	-
07/06	2,650	2,694	2,649	2,674	+0.91%	66,600	-	+13.11%	-	-
07/03	2,600	2,651	2,561	2,650	+3.35%	107,500	-	+13.15%	-	-
07/02	2,576	2,619	2,538	2,564	+0.35%	77,300	-	+10.42%	-	-
07/01	2,575	2,599	2,552	2,555	-0.78%	88,400	-	+10.85%	-	-
06/30	2,659	2,670	2,537	2,575	-2.83%	143,900	-	+12.54%	-	-
06/29	2,576	2,650	2,547	2,650	+3.52%	213,300	-	+16.69%	-	-
06/26	2,564	2,570	2,523	2,560	+1.47%	99,500	-	+13.73%	-	-
06/25	2,508	2,561	2,488	2,523	+2.64%	127,500	-	+12.94%	-	-
06/24	2,437	2,476	2,425	2,458	+2.8%	149,000	-	+10.82%	-	-
06/23	2,420	2,438	2,385	2,391	-1.36%	101,100	-	+8.48%	-	-
06/22	2,375	2,440	2,373	2,424	+2.15%	106,800	-	+10.43%	-	-
06/19	2,316	2,373	2,308	2,373	+1.58%	175,100	-	+8.65%	-	-
06/18	2,347	2,362	2,320	2,336	-0.3%	53,700	-	+7.4%	-	-
06/17	2,335	2,372	2,329	2,343	+1.3%	88,200	-	+7.97%	-	-
06/16	2,360	2,366	2,276	2,313	-2.61%	77,300	-	+6.79%	-	-
06/15	2,409	2,414	2,345	2,375	+3.26%	200,200	-	+9.8%	-	-
06/12	2,275	2,315	2,257	2,300	+3.37%	152,400	-	+6.58%	-	-
06/11	2,170	2,225	2,148	2,225	+3.34%	115,700	-	+3.25%	-	-
06/10	2,145	2,180	2,138	2,153	-0.69%	96,900	-	0%	-	-
06/09	2,196	2,211	2,160	2,168	+0.18%	114,300	-	+0.79%	-	-
06/08	2,094	2,172	2,068	2,164	+1.17%	124,500	-	+0.74%	-	-
06/05	2,115	2,145	2,115	2,139	+1.91%	119,800	-	-0.33%	-	-
06/04	2,087	2,120	2,080	2,099	+1.01%	106,800	-	-2.14%	-	-
06/03	2,044	2,087	2,034	2,078	+3.08%	165,200	-	-3.12%	-	-
06/02	2,101	2,101	1,995	2,016	-5.26%	132,800	-	-6.06%	-	-
06/01	2,128	2,150	2,106	2,128	0%	115,100	-	-1.12%	-	-
05/29	2,130	2,164	2,120	2,128	-1.16%	200,400	-	-1.21%	-	-
05/28	2,132	2,153	2,127	2,153	+0.98%	92,300	-	-0.23%	-	-
05/27	2,151	2,170	2,127	2,132	-0.88%	123,900	-	-1.39%	-	-
05/26	2,128	2,167	2,126	2,151	+0.09%	94,600	-	-0.69%	-	-
05/25	2,142	2,181	2,130	2,149	+1.22%	74,600	-	-0.88%	-	-
05/22	2,152	2,152	2,114	2,123	-0.28%	54,100	-	-2.21%	-	-
05/21	2,125	2,149	2,114	2,129	+0.61%	69,400	-	-2.07%	-	-
05/20	2,152	2,163	2,101	2,116	-1.67%	93,100	-	-2.89%	-	-
05/19	2,161	2,183	2,131	2,152	+0.05%	113,100	-	-1.56%	-	-
05/18	2,169	2,189	2,123	2,151	-0.46%	98,000	-	-1.78%	-	-
05/15	2,201	2,247	2,114	2,161	-2.04%	127,300	-	-1.46%	-	-
05/14	2,314	2,315	2,205	2,206	-1.91%	167,800	-	+0.46%	-	-
05/13	2,238	2,253	2,217	2,249	+0.49%	74,300	-	+2.41%	-	-
05/12	2,266	2,293	2,233	2,238	-0.04%	94,500	-	+1.96%	-	-
05/11	2,210	2,258	2,201	2,239	+0.95%	93,500	-	+2.05%	-	-
05/08	2,181	2,222	2,172	2,218	+1.79%	87,900	-	+1.32%	-	-
05/07	2,135	2,200	2,135	2,179	+3.81%	82,000	-	-0.27%	-	-
05/01	2,107	2,114	2,076	2,099	+0.19%	44,500	-	-3.98%	-	-
04/30	2,105	2,114	2,054	2,095	-1.74%	122,800	-	-4.34%	-	-
04/28	2,120	2,132	2,108	2,132	+1.38%	54,100	-	-2.83%	-	-
04/27	2,091	2,117	2,079	2,103	-0.19%	45,900	-	-4.23%	-	-
04/24	2,115	2,125	2,085	2,107	+0.33%	93,600	-	-4.1%	-	-

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	832 9/2	611 4/27	207,000 3/26	8.88	6.52	0.74	0.55	-	-	0.72倍 3/31
2011年 3月期	897 5/14 5/13	672 3/17	363,000 4/28	9.3	6.97	0.75	0.57	424億3976万	317億9433万	0.72倍 3/31
2012年 3月期	877 4/15 4/14	685 11/17 11/7	167,000 4/28	8.42	6.58	0.69	0.54	414億9350万	324億981万	0.65倍 3/30
2013年 3月期	1,310 3/15	725 6/4	340,000 1/25	11.47	6.35	0.95	0.53	619億8003万	343億192万	0.88倍 3/29
2014年 3月期	1,545 11/22	1,108 4/2	146,000 7/22	11.61	8.33	0.97	0.69	730億9950万	524億2280万	0.88倍 3/31
2015年 3月期	1,768 3/13	1,302 5/16	139,300 10/30	12.65	9.32	0.99	0.73	836億5044万	616億230万	0.9倍 3/31
2016年 3月期	1,767 8/11	1,289 2/12	97,900 6/1	12.41	9.05	0.96	0.7	836億312万	609億8722万	0.82倍 3/31
2017年 3月期	1,973 3/10	1,338 6/17	89,600 6/24	13.33	9.04	0.99	0.67	933億4972万	633億559万	0.93倍 3/31
2018年 3月期	2,697 1/29	1,795 4/14	197,000 1/29	16.6	11.05	1.27	0.84	1276億477万	849億2790万	1.09倍 3/30
2019年 3月期	2,509 4/5	1,768 12/25	220,800 10/26	15.8	11.13	1.13	0.8	1187億981万	836億5044万	0.88倍 3/29
2020年 3月期	2,591 2/6	1,640 3/17	236,600 10/30	15.93	10.08	1.12	0.71	1225億8953万	775億9430万	0.86倍 3/31
2021年 3月期	2,462 5/8	1,734 4/3	266,400 1/28	14.14	9.96	0.99	0.7	1164億8607万	820億4177万	0.84倍 3/31
2022年 3月期	2,373 9/14	1,694 3/11	278,700 6/29	12.88	9.2	0.91	0.65	1027億8316万	733億7323万	0.68倍 3/31
2023年 3月期	2,140 3/9	1,628 5/19	252,500 10/28	13.07	9.94	0.78	0.6	926億9109万	705億1453万	0.76倍 3/31
2024年 3月期	2,656 1/30	1,986 5/31	306,000 8/1	20.25	15.14	0.89	0.67	884億8091万	820億4880万	0.8倍 3/29
2025年 3月期	2,716 4/12	1,831 2/26	678,100 2/28	24.24	16.34	0.88	0.59	904億7973万	582億5069万	0.62倍 3/31
2026年 3月期	2,547 3/2	1,607 4/7	248,700 10/30	19.52	12.32	0.77	0.49	810億2923万	511億2445万	0.64倍 3/31
最新	2,988 2026/9/18		73,400	-		-		950億5903万		-

積水樹脂（4212）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート