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
09/28	3,010	3,045	2,970	2,986	-0.47%	180,100	-	+8.98%	-	-
09/25	2,900	3,000	2,900	3,000	+3.63%	284,800	-	+9.81%	-	-
09/24	2,880	2,925	2,864	2,895	+2.19%	160,800	-	+6.32%	-	-
09/18	2,850	2,864	2,795	2,833	-0.07%	73,400	-	+4.19%	-	-
09/17	2,795	2,835	2,785	2,835	+1.76%	145,400	-	+4.34%	-	-
09/16	2,739	2,800	2,739	2,786	+1.46%	65,400	-	+2.69%	-	-
09/15	2,672	2,756	2,672	2,746	+1.97%	110,400	-	+1.37%	-	-
09/14	2,669	2,697	2,645	2,693	+1.24%	73,500	-	-0.59%	-	-
09/11	2,637	2,682	2,620	2,660	-0.67%	77,300	-	-1.95%	-	-
09/10	2,690	2,708	2,653	2,678	-0.67%	56,700	-	-1.47%	-	-
09/09	2,657	2,700	2,638	2,696	+1.89%	81,300	-	-0.88%	-	-
09/08	2,700	2,705	2,646	2,646	-2.54%	103,600	-	-2.58%	-	-
09/07	2,668	2,728	2,668	2,715	+1.76%	47,500	-	+0.15%	-	-
09/04	2,627	2,669	2,610	2,668	+1.14%	64,000	-	-1.29%	-	-
09/03	2,704	2,704	2,629	2,638	-1.57%	42,700	-	-2.08%	-	-
09/02	2,717	2,738	2,680	2,680	-3.14%	49,300	-	-0.22%	-	-
09/01	2,728	2,767	2,690	2,767	+1.43%	56,600	-	+3.4%	-	-
08/31	2,690	2,749	2,665	2,728	+1.3%	57,500	-	+2.36%	-	-
08/28	2,654	2,714	2,654	2,693	+1.81%	48,800	-	+1.43%	-	-
08/27	2,649	2,649	2,614	2,645	+0.69%	60,400	-	-0.08%	-	-
08/26	2,664	2,670	2,621	2,627	-0.98%	53,400	-	-0.53%	-	-
08/25	2,718	2,719	2,622	2,653	-2.96%	78,500	-	+0.64%	-	-
08/24	2,769	2,796	2,732	2,734	-0.4%	52,900	-	+3.99%	-	-
08/21	2,733	2,763	2,725	2,745	-0.72%	51,300	-	+4.73%	-	-
08/20	2,766	2,787	2,734	2,765	-0.54%	39,100	-	+5.74%	-	-
08/19	2,773	2,820	2,742	2,780	+0.25%	86,400	-	+6.6%	-	-
08/18	2,800	2,813	2,758	2,773	-1%	65,600	-	+6.69%	-	-
08/17	2,743	2,830	2,743	2,801	+1.34%	95,900	-	+8.1%	-	-
08/14	2,725	2,786	2,716	2,764	+1.02%	81,700	-	+7.05%	-	-
08/13	2,715	2,744	2,648	2,736	+1.79%	138,100	-	+6.34%	-	-
08/12	2,705	2,712	2,549	2,688	-2.43%	150,200	-	+4.71%	-	-
08/10	2,789	2,798	2,728	2,755	-1.22%	67,900	-	+7.53%	-	-
08/07	2,770	2,801	2,717	2,789	+0.5%	90,500	-	+9.12%	-	-
08/06	2,735	2,809	2,728	2,775	+0.95%	152,800	-	+8.95%	-	-
08/05	2,628	2,761	2,622	2,749	+6.51%	301,600	-	+8.4%	-	-
08/04	2,525	2,629	2,522	2,581	+2.22%	190,900	-	+2.1%	-	-
08/03	2,499	2,530	2,461	2,525	+0.84%	128,400	-	-0.16%	-	-
07/31	2,490	2,533	2,450	2,504	+2%	77,000	-	-1.07%	-	-
07/30	2,428	2,469	2,409	2,455	+0.95%	101,800	-	-3.12%	-	-
07/29	2,445	2,465	2,380	2,432	-0.12%	140,100	-	-4.06%	-	-
07/28	2,489	2,489	2,417	2,435	-2.09%	102,900	-	-4.1%	-	-
07/27	2,468	2,488	2,438	2,487	+0.12%	71,700	-	-2.28%	-	-
07/24	2,466	2,484	2,440	2,484	-0.2%	58,900	-	-2.66%	-	-
07/23	2,496	2,505	2,467	2,489	-0.04%	83,000	-	-2.66%	-	-
07/22	2,518	2,535	2,474	2,490	-1.23%	89,800	-	-2.92%	-	-
07/21	2,494	2,527	2,465	2,521	+2.23%	78,900	-	-1.83%	-	-
07/17	2,535	2,545	2,431	2,466	-2.91%	134,300	-	-4.05%	-	-
07/16	2,591	2,593	2,537	2,540	-2.01%	55,400	-	-1.28%	-	-
07/15	2,566	2,604	2,560	2,592	+0.47%	54,500	-	+0.78%	-	-
07/14	2,574	2,592	2,544	2,580	+0.7%	40,300	-	+0.47%	-	-
07/13	2,561	2,600	2,542	2,562	-0.85%	49,700	-	-0.16%	-	-
07/10	2,569	2,599	2,559	2,584	+0.74%	60,600	-	+0.78%	-	-
07/09	2,547	2,596	2,543	2,565	+0.75%	87,500	-	+0.12%	-	-
07/08	2,600	2,600	2,546	2,546	-1.13%	49,900	-	-0.59%	-	-
07/07	2,591	2,597	2,563	2,575	-0.19%	44,100	-	+0.59%	-	-
07/06	2,595	2,602	2,569	2,580	-0.19%	42,900	-	+0.86%	-	-
07/03	2,580	2,600	2,555	2,585	+0.66%	39,200	-	+1.17%	-	-
07/02	2,507	2,589	2,507	2,568	+2.72%	91,100	-	+0.71%	-	-
07/01	2,536	2,564	2,491	2,500	-1.96%	67,400	-	-1.85%	-	-
06/30	2,598	2,598	2,499	2,550	-1.92%	96,000	-	+0.24%	-	-
06/29	2,598	2,624	2,554	2,600	+0.19%	86,000	-	+2.36%	-	-
06/26	2,545	2,598	2,540	2,595	+0.78%	70,100	-	+2.45%	-	-
06/25	2,546	2,584	2,524	2,575	+4.04%	74,400	-	+1.94%	-	-
06/24	2,525	2,525	2,409	2,475	-1.98%	159,200	-	-1.71%	-	-
06/23	2,550	2,561	2,519	2,525	-2.47%	96,500	-	+0.44%	-	-
06/22	2,652	2,656	2,589	2,589	-2.96%	130,700	-	+3.11%	-	-
06/19	2,656	2,680	2,616	2,668	+2.26%	248,500	-	+6.42%	-	-
06/18	2,630	2,696	2,591	2,609	-2.65%	261,700	-	+4.23%	-	-
06/17	2,581	2,743	2,578	2,680	+4.77%	255,500	-	+7.16%	-	-
06/16	2,592	2,602	2,528	2,558	-0.85%	87,900	-	+2.61%	-	-
06/15	2,569	2,594	2,556	2,580	+1.18%	77,200	-	+3.53%	-	-
06/12	2,546	2,577	2,536	2,550	+2%	87,400	-	+2.33%	-	-
06/11	2,487	2,509	2,443	2,500	-0.48%	77,600	-	+0.28%	-	-
06/10	2,486	2,572	2,478	2,512	+0.16%	102,800	-	+0.6%	-	-
06/09	2,543	2,580	2,499	2,508	-0.56%	83,200	-	+0.44%	-	-
06/08	2,462	2,526	2,460	2,522	-0.83%	134,800	-	+1%	-	-
06/05	2,525	2,570	2,522	2,543	+0.71%	76,700	-	+1.84%	-	-
06/04	2,510	2,533	2,481	2,525	-0.43%	63,900	-	+1.2%	-	-
06/03	2,542	2,557	2,523	2,536	+1.16%	69,600	-	+1.68%	-	-
06/02	2,476	2,514	2,427	2,507	-0.08%	99,500	-	+0.64%	-	-
06/01	2,508	2,564	2,487	2,509	+1.41%	134,700	-	+0.76%	-	-
05/29	2,441	2,488	2,436	2,474	-0.04%	110,100	-	-0.64%	-	-
05/28	2,440	2,483	2,428	2,475	+1.43%	134,300	-	-0.6%	-	-
05/27	2,470	2,482	2,427	2,440	-0.41%	79,000	-	-2.05%	-	-
05/26	2,415	2,455	2,395	2,450	+1.32%	89,900	-	-1.8%	-	-
05/25	2,416	2,450	2,400	2,418	+0.08%	88,500	-	-3.24%	-	-
05/22	2,400	2,427	2,375	2,416	+1.9%	76,800	-	-3.55%	-	-
05/21	2,412	2,436	2,371	2,371	-1%	91,200	-	-5.61%	-	-
05/20	2,404	2,425	2,363	2,395	-2.24%	114,200	-	-5%	-	-
05/19	2,487	2,507	2,421	2,450	-1.61%	114,500	-	-3.12%	-	-
05/18	2,524	2,526	2,476	2,490	-2.16%	95,600	-	-1.78%	-	-
05/15	2,580	2,600	2,523	2,545	-0.55%	108,900	-	+0.28%	-	-
05/14	2,500	2,577	2,497	2,559	+3.02%	168,600	-	+0.79%	-	-
05/13	2,522	2,535	2,481	2,484	-2.28%	98,800	-	-2.2%	-	-
05/12	2,525	2,545	2,431	2,542	-1.28%	228,800	-	0%	-	-
05/11	2,618	2,648	2,566	2,575	-0.58%	119,200	-	+1.34%	-	-
05/08	2,589	2,619	2,581	2,590	+0.04%	174,800	-	+2.25%	-	-
05/07	2,569	2,605	2,555	2,589	+2.78%	87,700	-	+2.53%	-	-
05/01	2,504	2,542	2,456	2,519	+0.28%	149,500	-	-0.04%	-	-
04/30	2,493	2,523	2,492	2,512	0%	103,000	-	-0.2%	-	-

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	442 8/12	275 4/8	76,400 12/1	27.57	17.16	0.66	0.41	-	-	24.14倍 3/31
2011年 3月期	431 2/21	245 3/15	154,500 1/14	28.64	16.28	0.64	0.36	101億531万	57億4432万	20.93倍 3/31
2012年 3月期	350 7/22	279 1/13 11/22	109,500 7/22	129.15	102.95	0.53	0.42	82億617万	65億4149万	114.02倍 3/30
2013年 3月期	314 4/2	247 11/22 11/8	125,800 2/6	赤字	赤字	0.48	0.38	73億6210万	57億9121万	赤字 3/29
2014年 3月期	1,750 1/9	262 4/2	31,889,500 1/9	11.42	1.71	2.03	0.3	410億3086万	61億4290万	5.89倍 3/31
2015年 3月期	1,057 4/3	720 5/21	10,225,100 6/18	17.68	12.05	1.12	0.76	247億8264万	168億8127万	12.72倍 3/31
2016年 3月期	836 6/5	378 2/12	3,450,200 6/5	22.51	10.18	0.88	0.4	196億103万	88億6266万	11.85倍 3/31
2017年 3月期	747 3/21	370 6/24	17,092,700 10/12	14.6	7.23	0.76	0.37	175億1431万	86億7509万	13.4倍 3/31
2018年 3月期	1,070 11/24	609 4/13	1,390,900 11/9	15.73	8.95	1.02	0.58	250億8744万	142億7874万	11.41倍 3/30
2019年 3月期	870 5/16	390 12/25	2,109,300 5/16	35.02	15.7	0.84	0.38	203億9820万	91億4402万	17.51倍 3/29
2020年 3月期	543 11/5	290 3/17	678,500 11/5	32.5	17.35	0.53	0.28	127億3129万	67億9940万	21.18倍 3/31
2021年 3月期	624 3/31	311 4/3	1,010,700 3/29	12.34	6.15	0.59	0.29	146億3043万	72億9177万	12.03倍 3/31
2022年 3月期	979 1/13	462 5/13	4,104,700 8/11	5.61	2.65	0.75	0.35	229億5383万	108億3214万	4.15倍 3/31
2023年 3月期	1,135 8/25 8/24	648 4/27	1,556,200 11/10	6.29	3.59	0.79	0.45	266億1144万	151億9314万	6.07倍 3/31
2024年 3月期	1,512 1/23	851 5/16	1,335,300 5/25	10.83	6.1	0.96	0.54	354億5066万	199億5272万	10.31倍 3/29
2025年 3月期	1,628 2/7	1,028 8/5	774,000 2/10	8.55	5.4	0.91	0.57	381億7042万	241億270万	7.28倍 3/31
2026年 3月期	2,769 3/5	1,118 4/7	527,800 3/4	13.27	5.36	1.35	0.54	555億8758万	262億1286万	11.4倍 3/31
最新	2,986 2026/9/28		180,100	-		-		599億4385万		-

藤倉コンポジット（5121）のPER（株価収益率）の推移

2026/04/30～2026/09/28

株価＆PERの推移

年初来

開示資料

決算

株式

チャート