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
09/04	1,411	1,411	1,386	1,387	+0.14%	600	36億5446万	+0.29%	11.86	0.61
09/03	1,385	1,385	1,385	1,385	-0.07%	300	36億4919万	+0.29%	11.85	0.6
09/02	1,408	1,408	1,372	1,386	-1.21%	1,200	36億5183万	+0.29%	11.86	0.6
09/01	1,439	1,439	1,403	1,403	-2.5%	600	36億9662万	+1.59%	12	0.61
08/31	1,414	1,439	1,408	1,439	+1.77%	500	37億9147万	+4.35%	12.31	0.63
08/28	1,405	1,440	1,405	1,414	+0.64%	1,400	37億2560万	+2.84%	12.1	0.62
08/27	1,400	1,410	1,400	1,405	+0.36%	600	37億189万	+2.26%	12.02	0.61
08/26	1,398	1,400	1,398	1,400	+0.36%	1,000	36億8872万	+2.12%	11.98	0.61
08/25	1,400	1,400	1,389	1,395	+0.36%	400	36億7554万	+1.9%	11.93	0.61
08/24	1,393	1,394	1,390	1,390	+1.31%	900	36億6237万	+1.68%	11.89	0.61
08/21	1,367	1,372	1,367	1,372	-0.44%	500	36億1494万	+0.37%	11.74	0.6
08/20	1,395	1,395	1,378	1,378	+0.95%	600	36億3075万	+0.8%	11.79	0.6
08/19	1,377	1,378	1,365	1,365	-2.43%	1,100	35億9650万	-0.07%	11.68	0.6
08/18	1,382	1,399	1,378	1,399	+1.23%	900	36億8608万	+2.49%	11.97	0.61
08/17	1,381	1,382	1,381	1,382	+0.07%	400	36億4129万	+1.39%	11.82	0.6
08/14	1,385	1,385	1,381	1,381	+1.92%	400	36億3865万	+1.47%	11.81	0.6
08/13	1,390	1,390	1,345	1,355	-2.52%	1,300	35億7015万	-0.37%	11.59	0.59
08/12	1,384	1,395	1,384	1,390	+0.36%	700	36億6237万	+2.28%	11.89	0.61
08/10	1,396	1,440	1,355	1,385	+2.21%	6,000	36億4919万	+2.06%	11.85	0.6
08/07	1,355	1,355	1,355	1,355	-1.81%	100	35億7015万	+0.15%	11.59	0.59
08/06	1,350	1,380	1,350	1,380	+2.22%	200	36億3602万	+2.22%	11.8	0.6
08/05	1,350	1,350	1,350	1,350	-0.66%	1,000	35億5698万	+0.37%	11.55	0.59
08/03	1,360	1,360	1,359	1,359	0%	200	35億8069万	+1.34%	11.62	0.59
07/31	1,359	1,359	1,359	1,359	+0.67%	100	35億8069万	+1.65%	11.62	0.59
07/30	1,348	1,353	1,348	1,350	-0.15%	600	35億5698万	+1.28%	11.55	0.59
07/29	1,399	1,399	1,352	1,352	-3.36%	1,500	35億6224万	+1.58%	11.56	0.59
07/28	1,377	1,399	1,377	1,399	+1.6%	1,200	36億8608万	+5.27%	11.97	0.61
07/27	1,342	1,377	1,341	1,377	+2.61%	600	36億2811万	+4%	11.78	0.6
07/24	1,342	1,342	1,342	1,342	-0.45%	200	35億3590万	+1.74%	11.48	0.59
07/23	1,348	1,348	1,348	1,348	-2.18%	300	35億5171万	+2.43%	11.53	0.59
07/22	1,331	1,378	1,331	1,378	+3.38%	800	36億3075万	+5.03%	11.79	0.6
07/21	1,330	1,333	1,330	1,333	-1.26%	200	35億1218万	+2.07%	11.4	0.58
07/17	1,356	1,356	1,350	1,350	-0.44%	400	35億5698万	+3.61%	11.55	0.59
07/16	1,356	1,356	1,356	1,356	-1.02%	300	35億7278万	+4.39%	11.6	0.59
07/15	1,385	1,385	1,370	1,370	-0.72%	400	36億967万	+5.79%	11.72	0.6
07/14	1,380	1,389	1,361	1,380	+2.22%	800	36億3602万	+6.98%	11.8	0.6
07/10	1,350	1,350	1,350	1,350	0%	100	35億5698万	+5.14%	11.55	0.59
07/08	1,320	1,350	1,320	1,350	+1.28%	400	35億5698万	+5.39%	11.55	0.59
07/07	1,333	1,333	1,333	1,333	-1.62%	800	35億1218万	+4.39%	11.4	0.58
07/06	1,349	1,355	1,349	1,355	+0.97%	200	35億7015万	+6.36%	11.59	0.59
07/03	1,339	1,342	1,309	1,342	+0.22%	400	35億3590万	+5.59%	11.48	0.59
07/02	1,337	1,339	1,332	1,339	+1.29%	500	35億2799万	+5.6%	11.45	0.58
07/01	1,305	1,334	1,305	1,322	+1.38%	900	34億8320万	+4.51%	11.31	0.58
06/30	1,298	1,330	1,298	1,304	+2.84%	700	34億3577万	+3.16%	11.15	0.57
06/29	1,273	1,274	1,268	1,268	+0.63%	500	33億4092万	+0.32%	10.85	0.55
06/26	1,255	1,260	1,255	1,260	+0.4%	200	33億1984万	-0.4%	10.78	0.55
06/25	1,278	1,278	1,255	1,255	+0.24%	200	33億667万	-0.79%	10.74	0.55
06/24	1,266	1,266	1,252	1,252	-1.18%	400	32億9876万	-1.18%	10.71	0.55
06/23	1,275	1,275	1,267	1,267	-1.78%	600	33億3829万	-0.16%	10.84	0.55
06/22	1,300	1,300	1,284	1,290	-0.77%	600	33億9889万	+1.18%	11.03	0.56
06/19	1,300	1,300	1,300	1,300	+1.72%	300	34億2524万	+1.8%	11.12	0.57
06/18	1,262	1,278	1,262	1,278	+1.03%	300	33億6727万	-0.08%	10.93	0.56
06/17	1,246	1,265	1,245	1,265	+1.52%	400	33億3302万	-1.17%	10.82	0.55
06/16	1,248	1,248	1,245	1,246	-0.32%	1,400	32億8296万	-2.73%	10.66	0.54
06/15	1,248	1,250	1,248	1,250	+0.4%	300	32億9350万	-2.57%	10.69	0.55
06/12	1,260	1,265	1,245	1,245	-1.11%	1,100	32億8032万	-3.04%	10.65	0.54
06/11	1,245	1,259	1,245	1,259	+1.12%	300	33億1721万	-2.1%	10.77	0.55
06/10	1,248	1,248	1,245	1,245	-0.16%	500	32億8032万	-3.26%	10.65	0.54
06/09	1,247	1,257	1,247	1,247	+0.16%	500	32億8559万	-3.26%	10.67	0.54
06/08	1,245	1,245	1,245	1,245	0%	200	32億8032万	-3.56%	10.65	0.54
06/04	1,250	1,251	1,245	1,245	-0.8%	1,600	32億8032万	-3.71%	10.65	0.54
06/03	1,255	1,256	1,254	1,255	0%	600	33億667万	-3.09%	10.74	0.55
06/02	1,269	1,269	1,255	1,255	-1.1%	1,400	33億667万	-3.24%	10.74	0.55
06/01	1,258	1,269	1,258	1,269	-0.16%	700	33億4356万	-2.31%	10.85	0.55
05/29	1,271	1,271	1,271	1,271	0%	400	33億4883万	-2.23%	10.87	0.55
05/28	1,271	1,271	1,271	1,271	+0.24%	300	33億4883万	-2.31%	10.87	0.55
05/27	1,269	1,298	1,256	1,268	-2.39%	2,400	33億4092万	-2.69%	10.85	0.55
05/25	1,298	1,299	1,256	1,299	+0.08%	2,700	34億2260万	-0.38%	11.11	0.57
05/22	1,279	1,300	1,261	1,298	+1.56%	900	34億1997万	-0.54%	11.1	0.57
05/21	1,271	1,280	1,263	1,278	+0.16%	1,000	33億6727万	-2.14%	10.93	0.56
05/20	1,287	1,287	1,276	1,276	-2.15%	400	33億6200万	-2.37%	10.91	0.56
05/18	1,336	1,336	1,304	1,304	-0.53%	1,000	34億3577万	-0.38%	11.15	0.57
05/15	1,366	1,366	1,299	1,311	-6.09%	4,400	34億5422万	+0.15%	11.21	0.57
05/14	1,348	1,396	1,324	1,396	+4.41%	1,900	36億7818万	+6.65%	11.94	0.61
05/13	1,430	1,445	1,320	1,337	-2.41%	7,100	35億2272万	+2.37%	11.44	0.58
05/12	1,299	1,376	1,281	1,370	+5.87%	6,300	36億967万	+4.98%	11.72	0.6
05/11	1,295	1,295	1,294	1,294	0%	300	34億943万	-0.69%	11.07	0.56
05/08	1,294	1,294	1,294	1,294	+0.23%	200	34億943万	-0.77%	11.07	0.56
05/07	1,300	1,300	1,288	1,291	+0.39%	500	34億152万	-1.07%	11.04	0.56
05/01	1,286	1,286	1,286	1,286	+0.23%	100	33億8835万	-1.83%	11	0.56
04/30	1,288	1,288	1,283	1,283	-0.39%	700	33億8044万	-2.43%	10.97	0.56
04/28	1,286	1,288	1,286	1,288	0%	700	33億9362万	-2.42%	11.02	0.56
04/27	1,290	1,290	1,288	1,288	-0.54%	300	33億9362万	-2.65%	11.02	0.56
04/24	1,295	1,295	1,295	1,295	-0.38%	100	34億1206万	-2.41%	11.08	0.56
04/23	1,300	1,300	1,300	1,300	-0.08%	300	34億2524万	-2.4%	11.12	0.57
04/22	1,301	1,301	1,301	1,301	0%	200	34億2787万	-2.69%	11.13	0.57
04/21	1,301	1,301	1,301	1,301	0%	200	34億2787万	-3.06%	11.13	0.57
04/20	1,310	1,310	1,301	1,301	-0.15%	300	34億2787万	-3.49%	11.13	0.57
04/17	1,304	1,305	1,302	1,303	-0.08%	600	34億3314万	-3.62%	11.15	0.57
04/16	1,301	1,304	1,301	1,304	+0.08%	200	34億3577万	-3.91%	11.15	0.57
04/15	1,303	1,303	1,303	1,303	0%	100	34億3314万	-4.33%	11.15	0.57
04/14	1,306	1,314	1,303	1,303	-0.91%	500	34億3314万	-4.61%	11.15	0.57
04/13	1,318	1,318	1,310	1,315	-0.23%	400	34億6476万	-3.87%	11.25	0.57
04/10	1,318	1,320	1,318	1,318	0%	700	34億7266万	-3.94%	11.27	0.57
04/09	1,315	1,319	1,315	1,318	+0.46%	400	34億7266万	-4.15%	11.27	0.57
04/08	1,312	1,312	1,312	1,312	+0.15%	500	34億5685万	-4.79%	11.22	0.57
04/07	1,311	1,311	1,310	1,310	-0.76%	500	34億5158万	-5.35%	11.21	0.57
04/06	1,313	1,320	1,311	1,320	+0.23%	300	34億7793万	-5.1%	11.29	0.58
04/03	1,311	1,321	1,309	1,317	+0.46%	2,700	34億7003万	-5.73%	11.27	0.57
04/02	1,309	1,311	1,287	1,311	-0.68%	2,100	34億5422万	-6.56%	11.21	0.57

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2015年 3月期	890 1,780 9/29	510 1,020 6/25	465,000 232,500 6/25	23億4497万	13億549万	15億9405万 3/31
2016年 3月期	623 1,245 6/26	501 1,001 2/12	17,000 8,500 7/9	16億4016万	13億1871万	14億8866万 3/31
2017年 3月期	599 1,198 12/7	483 965 7/11	14,800 7,400 5/27	15億7824万	12億7129万	14億7548万 3/31
2018年 3月期	774 1,548 11/20	529 1,058 4/14	21,200 10,600 10/24	20億3933万	13億9380万	17億5207万 3/30
2019年 3月期	1,111 2,221 3/25	650 1,300 4/3	26,600 13,300 4/18	29億2594万	17億1262万	25億8199万 3/29
2020年 3月期	1,298 2,596 1/31 2,596 1/30	730 1,460 3/19	7,600 3,800 1/30	34億1997万	19億2340万	21億773万 3/31
2021年 3月期	1,450 2/3 1/22	800 1,600 4/7 1,600 4/3	19,900 1/21	38億2046万	21億784万	36億7523万 3/31
2022年 3月期	1,416 4/5	1,097 3/31	5,100 3/10	37億3087万	28億9037万	30億1922万 3/31
2023年 3月期	1,210 3/29 3/27	963 6/30 6/24	11,900 11/14	31億8810万	25億3731万	29億9024万 3/31
2024年 3月期	1,365 3/25	1,070 5/1	4,300 5/1	35億9650万	28億1923万	34億5129万 3/29
2025年 3月期	1,298 7/30 4/1	1,126 8/8	7,500 12/25	34億1997万	29億6678万	31億4304万 3/31
2026年 3月期	1,620 2/12	1,067 4/7	43,600 5/19	42億6837万	28億1133万	34億6446万 3/31
最新	1,387 2026/9/4		600	36億5446万

ポバール興業（4247）の時価総額の推移

2026/04/02～2026/09/04

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート