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
10/06	2,218	2,239	2,218	2,222	-0.04%	800	-	-0.85%	-	-
10/05	2,226	2,226	2,211	2,223	-0.31%	2,700	-	-0.85%	-	-
10/02	2,236	2,237	2,230	2,230	-0.27%	1,400	-	-0.58%	-	-
10/01	2,236	2,236	2,222	2,236	0%	1,400	-	-0.31%	-	-
09/30	2,238	2,245	2,236	2,236	-0.31%	900	-	-0.36%	-	-
09/29	2,246	2,246	2,237	2,243	-0.97%	1,400	-	-0.04%	-	-
09/28	2,255	2,265	2,250	2,265	+0.49%	3,700	-	+0.98%	-	-
09/25	2,257	2,257	2,245	2,254	+0.45%	2,200	-	+0.49%	-	-
09/24	2,243	2,249	2,243	2,244	+0.09%	1,800	-	+0.09%	-	-
09/18	2,246	2,246	2,240	2,242	-0.13%	900	-	0%	-	-
09/17	2,245	2,246	2,245	2,245	+0.18%	700	-	+0.13%	-	-
09/16	2,245	2,245	2,238	2,241	-0.22%	700	-	-0.04%	-	-
09/15	2,238	2,246	2,236	2,246	+0.36%	1,200	-	+0.18%	-	-
09/14	2,243	2,245	2,236	2,238	-0.22%	1,400	-	-0.18%	-	-
09/11	2,237	2,244	2,237	2,243	+0.27%	800	-	+0.04%	-	-
09/10	2,243	2,243	2,237	2,237	-0.27%	700	-	-0.13%	-	-
09/09	2,244	2,244	2,243	2,243	-0.04%	200	-	+0.18%	-	-
09/08	2,246	2,246	2,238	2,244	-0.04%	1,300	-	+0.27%	-	-
09/07	2,245	2,245	2,245	2,245	0%	400	-	+0.36%	-	-
09/04	2,244	2,247	2,244	2,245	+0.09%	700	-	+0.45%	-	-
09/03	2,240	2,243	2,238	2,243	-0.04%	1,200	-	+0.4%	-	-
09/02	2,244	2,245	2,239	2,244	0%	1,800	-	+0.49%	-	-
09/01	2,240	2,245	2,240	2,244	+0.13%	700	-	+0.58%	-	-
08/31	2,240	2,241	2,240	2,241	+0.04%	800	-	+0.54%	-	-
08/28	2,245	2,245	2,240	2,240	-0.18%	400	-	+0.58%	-	-
08/27	2,244	2,244	2,240	2,244	+0.13%	700	-	+0.85%	-	-
08/26	2,245	2,245	2,241	2,241	0%	1,100	-	+0.81%	-	-
08/25	2,240	2,249	2,240	2,241	+0.04%	1,700	-	+0.9%	-	-
08/24	2,246	2,247	2,240	2,240	+0.09%	1,500	-	+0.99%	-	-
08/21	2,237	2,238	2,237	2,238	0%	600	-	+0.99%	-	-
08/20	2,240	2,240	2,237	2,238	-0.31%	1,100	-	+1.13%	-	-
08/19	2,237	2,245	2,237	2,245	-0.13%	400	-	+1.58%	-	-
08/18	2,245	2,248	2,245	2,248	+0.45%	900	-	+1.86%	-	-
08/17	2,239	2,239	2,238	2,238	-0.4%	300	-	+1.54%	-	-
08/14	2,236	2,247	2,236	2,247	+0.4%	1,400	-	+2.09%	-	-
08/13	2,244	2,246	2,231	2,238	-0.13%	1,600	-	+1.82%	-	-
08/12	2,239	2,245	2,239	2,241	+0.09%	600	-	+2.1%	-	-
08/10	2,229	2,240	2,229	2,239	-0.04%	1,000	-	+2.14%	-	-
08/07	2,230	2,248	2,230	2,240	+2%	6,400	-	+2.33%	-	-
08/06	2,202	2,220	2,196	2,196	-0.27%	2,400	-	+0.46%	-	-
08/05	2,219	2,219	2,202	2,202	-0.77%	1,100	-	+0.82%	-	-
08/04	2,220	2,221	2,219	2,219	-0.18%	800	-	+1.7%	-	-
08/03	2,210	2,223	2,206	2,223	+0.54%	1,000	-	+1.97%	-	-
07/31	2,211	2,211	2,211	2,211	+0.14%	300	-	+1.56%	-	-
07/30	2,222	2,222	2,207	2,208	-0.63%	900	-	+1.52%	-	-
07/29	2,234	2,234	2,198	2,222	+1.09%	1,600	-	+2.3%	-	-
07/28	2,215	2,215	2,197	2,198	+0.05%	1,400	-	+1.34%	-	-
07/27	2,200	2,210	2,197	2,197	+0.37%	1,200	-	+1.38%	-	-
07/24	2,185	2,189	2,185	2,189	+0.27%	400	-	+1.06%	-	-
07/23	2,183	2,183	2,183	2,183	-0.37%	100	-	+0.88%	-	-
07/22	2,194	2,194	2,183	2,191	+0.46%	1,000	-	+1.29%	-	-
07/21	2,194	2,194	2,178	2,181	-0.09%	700	-	+0.88%	-	-
07/17	2,182	2,183	2,180	2,183	+0.41%	1,300	-	+1.02%	-	-
07/16	2,175	2,175	2,172	2,174	+0.14%	1,100	-	+0.65%	-	-
07/15	2,177	2,177	2,167	2,171	0%	1,700	-	+0.56%	-	-
07/14	2,171	2,171	2,166	2,171	+0.23%	1,100	-	+0.6%	-	-
07/13	2,170	2,170	2,166	2,166	-0.18%	2,100	-	+0.32%	-	-
07/10	2,170	2,170	2,170	2,170	+0.05%	300	-	+0.51%	-	-
07/09	2,169	2,169	2,165	2,169	+0.18%	900	-	+0.51%	-	-
07/08	2,166	2,166	2,165	2,165	+0.09%	1,000	-	+0.32%	-	-
07/07	2,170	2,170	2,163	2,163	-0.28%	600	-	+0.28%	-	-
07/06	2,169	2,169	2,161	2,169	+0.37%	1,200	-	+0.51%	-	-
07/03	2,168	2,172	2,160	2,161	+0.14%	1,600	-	+0.14%	-	-
07/02	2,158	2,165	2,152	2,158	0%	800	-	0%	-	-
07/01	2,159	2,159	2,155	2,158	+0.14%	600	-	0%	-	-
06/30	2,158	2,158	2,155	2,155	-0.14%	200	-	-0.14%	-	-
06/29	2,150	2,160	2,150	2,158	0%	1,300	-	-0.05%	-	-
06/26	2,150	2,158	2,150	2,158	+0.33%	400	-	-0.09%	-	-
06/25	2,152	2,160	2,150	2,151	+0.05%	2,100	-	-0.46%	-	-
06/24	2,148	2,150	2,147	2,150	+0.09%	1,100	-	-0.51%	-	-
06/23	2,148	2,150	2,148	2,148	0%	1,600	-	-0.65%	-	-
06/22	2,149	2,154	2,148	2,148	-0.14%	1,300	-	-0.65%	-	-
06/19	2,155	2,155	2,149	2,151	+0.09%	1,100	-	-0.55%	-	-
06/18	2,153	2,155	2,148	2,149	-0.14%	2,500	-	-0.65%	-	-
06/17	2,174	2,174	2,152	2,152	-0.74%	1,100	-	-0.55%	-	-
06/16	2,154	2,174	2,153	2,168	+0.7%	1,600	-	+0.18%	-	-
06/15	2,152	2,159	2,152	2,153	+0.05%	2,000	-	-0.55%	-	-
06/12	2,169	2,170	2,152	2,152	-0.09%	1,200	-	-0.69%	-	-
06/11	2,153	2,154	2,153	2,154	-0.42%	800	-	-0.74%	-	-
06/10	2,178	2,178	2,155	2,163	-0.69%	400	-	-0.41%	-	-
06/09	2,160	2,178	2,153	2,178	+0.23%	1,000	-	+0.18%	-	-
06/08	2,151	2,173	2,150	2,173	+1.02%	2,000	-	-0.18%	-	-
06/05	2,153	2,155	2,151	2,151	-0.28%	1,500	-	-1.28%	-	-
06/04	2,157	2,158	2,157	2,157	0%	500	-	-1.15%	-	-
06/03	2,161	2,163	2,157	2,157	-1.19%	1,000	-	-1.24%	-	-
06/02	2,160	2,183	2,160	2,183	+0.88%	800	-	-0.18%	-	-
06/01	2,160	2,184	2,160	2,164	+0.19%	1,700	-	-1.19%	-	-
05/29	2,161	2,174	2,160	2,160	-0.05%	1,100	-	-1.46%	-	-
05/28	2,161	2,174	2,161	2,161	0%	800	-	-1.55%	-	-
05/27	2,183	2,183	2,161	2,161	-1.01%	1,100	-	-1.68%	-	-
05/26	2,170	2,183	2,166	2,183	+0.78%	800	-	-0.77%	-	-
05/25	2,183	2,184	2,166	2,166	-0.64%	1,800	-	-1.63%	-	-
05/22	2,170	2,180	2,167	2,180	+0.6%	2,100	-	-1.09%	-	-
05/21	2,166	2,182	2,166	2,167	+0.14%	500	-	-1.77%	-	-
05/20	2,168	2,180	2,164	2,164	-0.09%	1,500	-	-1.99%	-	-
05/19	2,161	2,182	2,161	2,166	-0.05%	1,000	-	-1.99%	-	-
05/18	2,157	2,167	2,152	2,167	+0.46%	1,500	-	-2.03%	-	-
05/15	2,151	2,157	2,151	2,157	-0.09%	1,400	-	-2.57%	-	-
05/14	2,170	2,170	2,151	2,159	-0.28%	2,900	-	-2.62%	-	-
05/13	2,180	2,180	2,165	2,165	-0.82%	2,600	-	-2.43%	-	-

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	1,500 300 8/26	1,040 208 4/7	15,000 75,000 8/19	29.5	20.46	0.85	0.59	-	-	26.46倍 3/31
2011年 3月期	1,785 357 1/25	1,100 220 11/1	70,000 350,000 11/5	93.75	57.77	1.02	0.63	74億775万	45億6500万	85.08倍 3/31
2012年 3月期	1,890 378 3/27	1,310 262 6/21	19,800 99,000 2/13	18.99	13.16	1.02	0.71	78億4350万	54億3650万	17.94倍 3/30
2013年 3月期	2,450 490 3/19	1,490 298 5/15	87,000 435,000 6/6	26.69	16.23	1.26	0.77	101億6750万	61億8350万	24.62倍 3/29
2014年 3月期	6,440 1,288 8/26	2,055 411 4/2	338,800 1,694,000 8/26	71.6	22.85	3.12	0.99	267億2600万	85億2825万	39.19倍 3/31
2015年 3月期	4,150 830 5/30	2,995 599 12/25	131,400 657,000 3/2	170.57	123.1	1.96	1.42	172億2250万	124億2925万	126.59倍 3/31
2016年 3月期	3,350 670 5/7	2,305 461 2/12	36,000 180,000 5/7	36.35	25.01	1.49	1.03	139億250万	95億6575万	27.61倍 3/31
2017年 3月期	3,225 645 3/27	2,405 481 4/8	76,600 383,000 6/16	54.66	40.76	1.41	1.05	133億8375万	99億8075万	52.88倍 3/31
2018年 3月期	3,175 635 8/9	2,835 567 4/13	28,400 142,000 8/9	32.78	29.27	1.32	1.18	131億7625万	117億6525万	30.2倍 3/30
2019年 3月期	2,950 4/2	1,780 12/26	11,100 12/25	34.19	20.63	1.23	0.74	122億4250万	73億8700万	26.2倍 3/29
2020年 3月期	2,693 4/19	1,664 3/13	47,300 4/19	34.04	21.03	1.09	0.68	111億7595万	69億560万	24.36倍 3/31
2021年 3月期	2,297 6/22	1,790 4/3	52,500 6/22	45.42	35.4	0.91	0.71	95億3255万	74億2850万	39.69倍 3/31
2022年 3月期	2,112 6/18	1,860 12/27 12/24 他2件	9,800 9/14	30.43	26.8	0.82	0.73	87億6480万	77億1900万	27.18倍 3/31
2023年 3月期	2,200 2/9	1,863 6/17 5/6	28,200 2/9	18.29	15.48	0.79	0.67	91億3000万	77億3145万	16.62倍 3/31
2024年 3月期	2,644 3/4	1,960 6/1 5/31	117,600 4/21	15.49	11.49	0.89	0.66	109億7260万	81億3400万	14.47倍 3/29
2025年 3月期	2,520 5/9	2,010 8/9	68,700 5/10	18.84	15.03	0.85	0.68	104億5800万	83億4150万	15.83倍 3/31
2026年 3月期	2,390 2/26	1,950 4/7	11,900 1/19	15.59	12.72	0.75	0.62	99億1850万	80億9250万	14.51倍 3/31
最新	2,222 2026/10/6		800	-		-		92億2130万		-

森下仁丹（4524）のPER（株価収益率）の推移

2026/05/13～2026/10/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート