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	2,617	2,654	2,588	2,589	-0.92%	926,100	-	-3.65%	-	-
09/17	2,595	2,618	2,583	2,613	+1.16%	887,900	-	-2.97%	-	-
09/16	2,602	2,609	2,583	2,583	-0.08%	541,100	-	-4.3%	-	-
09/15	2,600	2,600	2,567	2,585	-0.5%	1,013,200	-	-4.44%	-	-
09/14	2,598	2,605	2,582	2,598	-0.04%	551,900	-	-4.17%	-	-
09/11	2,570	2,610	2,552	2,599	-0.8%	830,900	-	-4.38%	-	-
09/10	2,654	2,654	2,595	2,620	-1.28%	1,104,500	-	-3.82%	-	-
09/09	2,603	2,666	2,598	2,654	+2.47%	1,000,600	-	-2.64%	-	-
09/08	2,601	2,628	2,590	2,590	-1.26%	1,756,400	-	-5.13%	-	-
09/07	2,626	2,649	2,618	2,623	-0.49%	744,700	-	-4.17%	-	-
09/04	2,651	2,671	2,626	2,636	-1.31%	923,800	-	-3.9%	-	-
09/03	2,698	2,720	2,666	2,671	-0.71%	1,235,300	-	-2.87%	-	-
09/02	2,724	2,733	2,689	2,690	-2.25%	805,200	-	-2.39%	-	-
09/01	2,700	2,763	2,685	2,752	+1.47%	892,300	-	-0.29%	-	-
08/31	2,733	2,748	2,711	2,712	-1.6%	988,300	-	-1.85%	-	-
08/28	2,781	2,796	2,732	2,756	-1.61%	923,400	-	-0.33%	-	-
08/27	2,803	2,812	2,782	2,801	+0.57%	801,700	-	+1.3%	-	-
08/26	2,788	2,801	2,764	2,785	+0.43%	551,000	-	+0.8%	-	-
08/25	2,794	2,799	2,771	2,773	-0.61%	654,100	-	+0.43%	-	-
08/24	2,782	2,808	2,767	2,790	+0.29%	675,500	-	+1.16%	-	-
08/21	2,765	2,811	2,761	2,782	+0.76%	1,024,100	-	+0.94%	-	-
08/20	2,746	2,768	2,738	2,761	+2.03%	775,100	-	+0.18%	-	-
08/19	2,748	2,756	2,698	2,706	-1.56%	662,400	-	-1.78%	-	-
08/18	2,761	2,780	2,738	2,749	-0.43%	581,500	-	-0.25%	-	-
08/17	2,747	2,770	2,728	2,761	+1.14%	668,500	-	+0.18%	-	-
08/14	2,752	2,779	2,728	2,730	-1.09%	750,300	-	-0.94%	-	-
08/13	2,766	2,793	2,728	2,760	+0.33%	715,500	-	+0.07%	-	-
08/12	2,757	2,779	2,738	2,751	+1.29%	891,400	-	-0.36%	-	-
08/10	2,773	2,776	2,697	2,716	-2.06%	1,231,700	-	-1.77%	-	-
08/07	2,780	2,820	2,752	2,773	+0.76%	1,051,500	-	+0.14%	-	-
08/06	2,631	2,785	2,585	2,752	+3.15%	1,129,600	-	-0.54%	-	-
08/05	2,762	2,787	2,511	2,668	-3.23%	1,860,100	-	-3.44%	-	-
08/04	2,760	2,777	2,743	2,757	-0.18%	506,100	-	-0.18%	-	-
08/03	2,761	2,768	2,698	2,762	-0.97%	770,400	-	+0.18%	-	-
07/31	2,805	2,812	2,749	2,789	-0.53%	745,700	-	+1.42%	-	-
07/30	2,806	2,828	2,788	2,804	-0.78%	535,000	-	+2.3%	-	-
07/29	2,793	2,847	2,792	2,826	+1.15%	881,000	-	+3.37%	-	-
07/28	2,824	2,828	2,778	2,794	-1.13%	646,100	-	+2.49%	-	-
07/27	2,767	2,826	2,759	2,826	+2.8%	672,900	-	+3.9%	-	-
07/24	2,739	2,754	2,727	2,749	-0.33%	434,900	-	+1.22%	-	-
07/23	2,760	2,775	2,749	2,758	+0.55%	561,800	-	+1.51%	-	-
07/22	2,750	2,772	2,731	2,743	+0.18%	419,200	-	+0.92%	-	-
07/21	2,732	2,742	2,711	2,738	+0.85%	581,500	-	+0.7%	-	-
07/17	2,754	2,760	2,681	2,715	-0.98%	542,400	-	-0.15%	-	-
07/16	2,758	2,767	2,739	2,742	-0.8%	426,300	-	+0.92%	-	-
07/15	2,780	2,780	2,734	2,764	+0.47%	372,200	-	+1.88%	-	-
07/14	2,750	2,770	2,724	2,751	+1.14%	466,700	-	+1.66%	-	-
07/13	2,780	2,799	2,707	2,720	-0.69%	591,600	-	+0.82%	-	-
07/10	2,783	2,798	2,730	2,739	-1.58%	683,400	-	+1.71%	-	-
07/09	2,768	2,811	2,763	2,783	+0.04%	502,400	-	+3.5%	-	-
07/08	2,805	2,840	2,758	2,782	-1.59%	654,200	-	+3.61%	-	-
07/07	2,892	2,895	2,821	2,827	-0.53%	1,036,200	-	+5.45%	-	-
07/06	2,835	2,848	2,793	2,842	+0.92%	595,100	-	+6.24%	-	-
07/03	2,746	2,822	2,740	2,816	+3.07%	914,200	-	+5.55%	-	-
07/02	2,700	2,742	2,670	2,732	+2.75%	666,900	-	+2.4%	-	-
07/01	2,679	2,680	2,629	2,659	+0.76%	638,800	-	-0.45%	-	-
06/30	2,640	2,650	2,605	2,639	+0.46%	763,700	-	-1.42%	-	-
06/29	2,588	2,644	2,585	2,627	+2.06%	1,160,400	-	-2.16%	-	-
06/26	2,583	2,595	2,558	2,574	-0.35%	1,061,400	-	-4.53%	-	-
06/25	2,663	2,663	2,569	2,583	-1.56%	1,002,600	-	-4.65%	-	-
06/24	2,616	2,647	2,615	2,624	+0.15%	645,200	-	-3.42%	-	-
06/23	2,686	2,688	2,608	2,620	-1.39%	1,217,700	-	-3.78%	-	-
06/22	2,675	2,688	2,646	2,657	-1.96%	979,500	-	-2.75%	-	-
06/19	2,815	2,830	2,710	2,710	-2.45%	1,765,500	-	-0.99%	-	-
06/18	2,776	2,798	2,769	2,778	-0.22%	761,700	-	+1.28%	-	-
06/17	2,768	2,825	2,753	2,784	+0.72%	752,700	-	+1.35%	-	-
06/16	2,784	2,791	2,740	2,764	+1.1%	742,400	-	+0.44%	-	-
06/15	2,720	2,758	2,715	2,734	+1.82%	801,100	-	-0.73%	-	-
06/12	2,676	2,701	2,625	2,685	+2.25%	773,300	-	-2.61%	-	-
06/11	2,613	2,647	2,584	2,626	+1.35%	947,600	-	-5.47%	-	-
06/10	2,582	2,611	2,553	2,591	+1.45%	1,079,000	-	-7.63%	-	-
06/09	2,594	2,608	2,532	2,554	-1.54%	982,800	-	-9.75%	-	-
06/08	2,600	2,635	2,559	2,594	-1.89%	886,900	-	-9.21%	-	-
06/05	2,660	2,669	2,613	2,644	-1.38%	837,300	-	-8.29%	-	-
06/04	2,681	2,707	2,665	2,681	0%	799,900	-	-7.71%	-	-
06/03	2,706	2,722	2,675	2,681	+0.34%	691,800	-	-8.28%	-	-
06/02	2,616	2,672	2,588	2,672	-0.37%	1,049,800	-	-9.15%	-	-
06/01	2,762	2,767	2,645	2,682	-4.04%	957,400	-	-9.36%	-	-
05/29	2,831	2,842	2,790	2,795	-0.43%	1,457,400	-	-6.18%	-	-
05/28	2,818	2,856	2,784	2,807	-0.39%	739,600	-	-6.18%	-	-
05/27	2,842	2,858	2,801	2,818	-0.84%	758,600	-	-6.22%	-	-
05/26	2,872	2,900	2,820	2,842	-1.93%	686,200	-	-5.83%	-	-
05/25	2,904	2,965	2,884	2,898	-0.45%	737,700	-	-4.39%	-	-
05/22	2,790	2,919	2,790	2,911	+5.01%	1,020,300	-	-4.37%	-	-
05/21	2,832	2,842	2,772	2,772	-0.36%	738,300	-	-9.26%	-	-
05/20	2,838	2,844	2,762	2,782	-2.04%	615,600	-	-9.5%	-	-
05/19	2,822	2,867	2,810	2,840	+1.87%	819,600	-	-8.21%	-	-
05/18	2,842	2,852	2,783	2,788	-2.07%	782,600	-	-10.44%	-	-
05/15	2,855	2,887	2,824	2,847	-1.59%	790,800	-	-9.1%	-	-
05/14	2,945	3,000	2,893	2,893	-0.07%	1,136,100	-	-8.1%	-	-
05/13	2,812	2,919	2,792	2,895	+2.77%	1,132,900	-	-8.44%	-	-
05/12	2,896	2,926	2,779	2,817	+0.61%	2,171,800	-	-11.19%	-	-
05/11	3,222	3,333	2,800	2,800	-13.18%	3,164,600	-	-12.14%	-	-
05/08	3,240	3,288	3,198	3,225	-1.8%	952,100	-	+0.81%	-	-
05/07	3,167	3,303	3,167	3,284	+1.45%	998,000	-	+2.69%	-	-
05/01	3,186	3,260	3,164	3,237	+0.84%	739,400	-	+1.28%	-	-
04/30	3,230	3,287	3,173	3,210	-1.47%	991,800	-	+0.5%	-	-
04/28	3,215	3,268	3,200	3,258	+2.45%	508,700	-	+2.13%	-	-
04/27	3,150	3,225	3,119	3,180	+1.02%	680,500	-	-0.03%	-	-
04/24	3,149	3,162	3,118	3,148	+0.9%	352,300	-	-0.88%	-	-

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	PER
2010年 3月期	375 563 8/26	217 325 11/27	26,386,500 17,591,000 4/27	31.65	18.27	1.27	0.74	-	-	20.74倍 3/31
2011年 3月期	302 453 2/4	185 278 3/15	5,148,000 3,432,000 5/10	12.61	7.74	0.98	0.6	890億9694万	546億7759万	10.61倍 3/31
2012年 3月期	275 412 2/20	220 331 6/21 331 6/20 他2件	3,172,500 2,115,000 8/3	10.51	8.42	0.83	0.67	789億7329万	632億5506万	10.25倍 3/30
2013年 3月期	324 486 3/21	230 345 5/28	1,260,000 840,000 3/15	10.33	7.33	0.88	0.63	907億2781万	644億554万	9.75倍 3/29
2014年 3月期	518 777 1/20	281 422 4/2	3,447,000 2,298,000 11/5	14.63	7.95	1.27	0.69	1450億5249万	787億8012万	14.07倍 3/31
2015年 3月期	615 923 3/23	423 635 10/16	4,006,500 2,671,000 10/17	14.26	9.81	1.27	0.88	1723億818万	1185億4354万	13.76倍 3/31
2016年 3月期	733 1,099 8/11	494 741 2/12	3,274,500 2,183,000 8/28	14.38	9.7	1.44	0.97	2018億6734万	1361億891万	10.44倍 3/31
2017年 3月期	884 1,326 2/13	502 753 4/8	3,385,500 2,257,000 3/9	13.11	7.45	1.51	0.86	2303億332万	1360億5411万	11.69倍 3/31
2018年 3月期	1,133 3,400 10/27	763 1,145 4/17	4,879,500 3,253,000 8/3	14.72	9.91	1.72	1.16	2952億6067万	1988億6675万	13.61倍 3/30
2019年 3月期	1,345 4,035 8/2	987 2,960 5/9	2,725,500 908,500 10/30	15.56	11.42	1.91	1.4	3504億495万	2570億5047万	14.54倍 3/29
2020年 3月期	1,387 4,160 6/14	932 2,797 3/17	2,227,200 742,400 2/5	16.53	11.11	1.94	1.31	3529億4012万	2373億132万	13.62倍 3/31
2021年 3月期	2,000 6,000 3/29 6,000 2/22	1,062 3,185 4/3	2,167,800 722,600 2/18	21.39	11.36	2.45	1.3	5090億4825万	2702億1978万	20.64倍 3/31
2022年 3月期	2,293 6,880 9/14	1,485 4,455 3/9	2,493,000 831,000 10/28	21.25	13.76	2.56	1.66	5837億866万	3690億5833万	15.5倍 3/31
2023年 3月期	2,070 6,210 3/31	1,473 4,420 5/25	2,177,100 725,700 6/17	14.89	10.6	2.1	1.49	5144億4494万	3661億5888万	14.8倍 3/31
2024年 3月期	2,455 7,364 2/9	1,920 5,760 5/31	2,184,300 728,100 2/7	17.39	13.6	2.21	1.73	5953億1589万	4771億6632万	14.78倍 3/29
2025年 3月期	2,708 11/7	1,720 8/5	6,195,500 10/30	17.6	11.18	2.27	1.44	6567億5533万	4171億4150万	13.13倍 3/31
2026年 3月期	3,374 12/15	1,739 4/7	2,030,300 5/26	19.13	9.86	2.59	1.33	7980億3240万	4113億1545万	17.59倍 3/31
最新	2,589 2026/9/18		926,100	-		-		6123億6096万		-

日油（4403）のPER（株価収益率）の推移

2026/04/24～2026/09/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート