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
09/29	1,420	1,426	1,420	1,426	-0.14%	700	23億2680万	-0.56%	-	1.57
09/28	1,429	1,459	1,421	1,428	+0.63%	1,700	23億3006万	-0.56%	-	1.57
09/25	1,419	1,419	1,419	1,419	0%	100	23億1538万	-1.25%	-	1.56
09/24	1,395	1,419	1,395	1,419	+1.36%	1,000	23億1538万	-1.8%	-	1.56
09/15	1,403	1,403	1,400	1,400	-0.71%	1,200	22億8438万	-3.65%	-	1.54
09/14	1,410	1,410	1,410	1,410	0%	300	23億69万	-3.49%	-	1.55
09/10	1,410	1,410	1,410	1,410	+0.64%	200	23億69万	-4.02%	-	1.55
09/07	1,401	1,401	1,401	1,401	-1.89%	100	22億8601万	-5.34%	-	1.54
09/04	1,402	1,428	1,402	1,428	+0.14%	800	23億3006万	-4.16%	-	1.57
09/02	1,426	1,426	1,426	1,426	0%	100	23億2680万	-4.93%	-	1.57
09/01	1,428	1,428	1,425	1,426	0%	500	23億2680万	-5.37%	-	1.57
08/31	1,428	1,428	1,425	1,426	-0.14%	2,200	23億2680万	-5.75%	-	1.57
08/28	1,435	1,442	1,397	1,428	+1.64%	1,400	23億3006万	-6.05%	-	1.57
08/27	1,400	1,405	1,400	1,405	0%	800	22億9253万	-8.11%	-	1.54
08/26	1,447	1,447	1,404	1,405	-1.68%	700	22億9253万	-8.47%	-	1.54
08/25	1,403	1,429	1,403	1,429	+1.85%	500	23億3169万	-7.21%	-	1.57
08/24	1,416	1,416	1,402	1,403	-1.68%	500	22億8927万	-9.19%	-	1.54
08/21	1,428	1,428	1,407	1,427	+0.49%	600	23億2843万	-7.99%	-	1.57
08/20	1,446	1,510	1,406	1,420	-6.33%	11,300	23億1701万	-8.74%	-	1.56
08/19	1,477	1,516	1,456	1,516	+4.77%	500	24億7365万	-2.94%	-	1.67
08/18	1,480	1,500	1,447	1,447	-0.21%	1,200	23億6106万	-7.54%	-	1.59
08/17	1,428	1,455	1,425	1,450	-0.55%	600	23億6596万	-7.7%	-	1.59
08/14	1,470	1,470	1,410	1,458	-2.61%	4,600	23億7901万	-7.55%	-	1.6
08/13	1,540	1,540	1,496	1,497	-2.79%	1,100	24億4265万	-5.43%	-	1.65
08/12	1,500	1,540	1,500	1,540	+4.05%	600	25億1281万	-2.96%	-	1.69
08/10	1,470	1,480	1,470	1,480	+1.02%	2,700	24億1491万	-6.86%	-	1.63
08/07	1,545	1,545	1,465	1,465	-9.01%	600	23億9044万	-8.09%	-	1.61
08/06	1,610	1,610	1,610	1,610	0%	200	26億2703万	+1.07%	-	1.77
08/05	1,610	1,610	1,610	1,610	0%	200	26億2703万	+1.58%	-	1.77
08/04	1,610	1,610	1,610	1,610	0%	200	26億2703万	+2.16%	-	1.77
08/03	1,610	1,610	1,610	1,610	-4.73%	300	26億2703万	+2.61%	-	1.77
07/31	1,699	1,700	1,690	1,690	+2.42%	600	27億5757万	+8.19%	-	1.86
07/30	1,650	1,650	1,650	1,650	-0.6%	100	26億9230万	+6.45%	-	1.81
07/29	1,600	1,675	1,600	1,660	+3.17%	7,000	27億862万	+7.72%	-	1.83
07/28	1,529	1,609	1,529	1,609	+2.55%	1,300	26億2540万	+5.03%	-	1.77
07/27	1,570	1,570	1,569	1,569	-2.49%	200	25億6013万	+2.82%	-	1.73
07/24	1,609	1,650	1,609	1,609	-2.43%	2,000	26億2540万	+5.79%	-	1.77
07/23	1,555	1,649	1,555	1,649	+6.05%	2,000	26億9067万	+8.92%	-	1.81
07/22	1,540	1,555	1,540	1,555	+0.97%	1,100	25億3729万	+3.12%	-	1.71
07/21	1,540	1,540	1,540	1,540	0%	100	25億1281万	+2.67%	-	1.69
07/17	1,480	1,540	1,450	1,540	-1.28%	2,600	25億1281万	+3.08%	-	1.69
07/16	1,560	1,560	1,560	1,560	0%	100	25億4545万	+4.98%	-	1.72
07/14	1,560	1,560	1,560	1,560	0%	100	25億4545万	+5.55%	-	1.72
07/13	1,560	1,560	1,560	1,560	-2.5%	100	25億4545万	+6.19%	-	1.72
07/10	1,638	1,640	1,600	1,600	0%	900	26億1072万	+9.51%	-	1.76
07/09	1,600	1,605	1,600	1,600	-0.31%	600	26億1072万	+10.34%	-	1.76
07/08	1,590	1,620	1,590	1,605	+0.94%	1,700	26億1887万	+11.38%	-	1.76
07/07	1,590	1,590	1,590	1,590	-0.63%	1,700	25億9440万	+11.19%	-	1.75
07/06	1,600	1,600	1,560	1,600	0%	800	26億1072万	+12.6%	-	1.76
07/03	1,600	1,600	1,600	1,600	-0.06%	100	26億1072万	+13.31%	-	1.76
07/02	1,449	1,685	1,449	1,601	+10.49%	2,200	26億1235万	+13.87%	-	1.76
06/30	1,447	1,449	1,445	1,449	+3.5%	800	23億6433万	+3.28%	-	1.59
06/29	1,400	1,490	1,399	1,400	+0.29%	1,100	22億8438万	-0.28%	-	1.54
06/25	1,420	1,420	1,396	1,396	-2.1%	200	22億7785万	-0.99%	-	1.53
06/24	1,400	1,426	1,400	1,426	0%	600	23億2680万	+0.71%	-	1.57
06/22	1,400	1,426	1,400	1,426	+1.86%	600	23億2680万	+0.49%	-	1.57
06/18	1,400	1,400	1,400	1,400	-1.2%	100	22億8438万	-1.62%	-	1.54
06/17	1,447	1,447	1,417	1,417	-2.07%	200	23億1211万	-0.84%	-	1.56
06/16	1,447	1,447	1,447	1,447	0%	100	23億6106万	+0.98%	-	1.59
06/15	1,447	1,447	1,447	1,447	0%	100	23億6106万	+0.63%	-	1.59
06/12	1,439	1,469	1,439	1,447	+0.56%	900	23億6106万	+0.35%	-	1.59
06/10	1,499	1,499	1,439	1,439	-4.07%	500	23億4801万	-0.55%	-	1.58
06/09	1,374	1,514	1,369	1,500	+10.78%	3,300	24億4755万	+3.31%	-	1.65
06/08	1,354	1,355	1,354	1,354	-2.17%	800	22億932万	-7.01%	-	1.49
06/05	1,320	1,390	1,320	1,384	+2.52%	5,600	22億5827万	-5.46%	-	1.52
06/04	1,360	1,379	1,350	1,350	-0.66%	600	22億279万	-8.29%	-	1.48
06/02	1,325	1,359	1,325	1,359	+2.64%	1,000	22億1748万	-8.18%	-	1.49
06/01	1,324	1,324	1,324	1,324	-2.14%	200	21億6037万	-11.02%	-	1.46
05/29	1,353	1,353	1,353	1,353	+1.88%	300	22億769万	-9.68%	-	1.49
05/28	1,362	1,381	1,313	1,328	-3.56%	2,000	21億6689万	-11.99%	-	1.46
05/27	1,340	1,380	1,340	1,377	+2.76%	2,500	22億4685万	-9.41%	-	1.51
05/26	1,352	1,352	1,325	1,340	-1.18%	1,900	21億8647万	-12.42%	-	1.47
05/25	1,400	1,420	1,356	1,356	-1.02%	4,400	22億1258万	-12.01%	-	1.49
05/22	1,447	1,447	1,300	1,370	-6.16%	31,600	22億3542万	-11.61%	-	1.51
05/21	1,483	1,510	1,460	1,460	-3.82%	1,700	23億8228万	-6.35%	-	1.61
05/19	1,460	1,518	1,460	1,518	+1.88%	1,400	24億7692万	-2.94%	-	1.67
05/18	1,550	1,550	1,490	1,490	-3.43%	2,100	24億3123万	-4.91%	-	1.64
05/14	1,510	1,543	1,503	1,543	-0.06%	700	25億1771万	-1.66%	-	1.7
05/11	1,509	1,552	1,509	1,544	+2.25%	1,000	25億1934万	-1.59%	-	1.7
05/07	1,510	1,510	1,510	1,510	-1.31%	300	24億6386万	-3.82%	-	1.66
05/01	1,530	1,530	1,522	1,530	0%	300	24億9650万	-2.73%	-	1.68
04/30	1,530	1,530	1,530	1,530	0%	200	24億9650万	-2.86%	-	1.68
04/28	1,533	1,551	1,530	1,530	-1.86%	700	24億9650万	-2.98%	-	1.68
04/27	1,560	1,560	1,541	1,559	-0.13%	600	25億4382万	-1.27%	-	1.71
04/24	1,561	1,561	1,561	1,561	0%	500	25億4708万	-1.14%	-	1.72
04/21	1,540	1,580	1,540	1,561	0%	800	25億4708万	-1.2%	-	1.72
04/20	1,578	1,578	1,561	1,561	-3.52%	200	25億4708万	-1.33%	-	1.72
04/17	1,629	1,629	1,575	1,618	+4.45%	9,300	26億4009万	+2.47%	-	1.78
04/16	1,550	1,550	1,499	1,549	-1.34%	5,800	25億2750万	-1.59%	-	1.7
04/15	1,570	1,587	1,569	1,570	0%	1,100	25億6176万	-0.25%	-	1.73
04/13	1,540	1,590	1,540	1,570	+1.95%	2,000	25億6176万	-0.13%	-	1.73
04/09	1,540	1,540	1,540	1,540	-2.53%	200	25億1281万	-1.97%	-	1.69
04/08	1,580	1,580	1,580	1,580	-2.83%	100	25億7808万	+0.7%	-	1.74
04/07	1,626	1,626	1,626	1,626	+1.63%	100	26億5314万	+3.77%	-	1.79
04/06	1,600	1,600	1,600	1,600	-1.42%	300	26億1072万	+2.04%	-	1.76
04/01	1,623	1,623	1,623	1,623	0%	100	26億4824万	+3.31%	-	1.78
03/31	1,623	1,623	1,623	1,623	+2.08%	300	26億4824万	+3.11%	-	1.83
03/30	1,585	1,590	1,585	1,590	+0.32%	800	25億9440万	+0.82%	-	1.79
03/27	1,585	1,585	1,585	1,585	-0.25%	100	25億8624万	+0.32%	-	1.79
03/24	1,560	1,589	1,559	1,589	+0.32%	3,100	25億9277万	+0.19%	-	1.79

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
2022年 12月期	3,460 9/30	1,667 12/21	777,500 9/30	23.7	11.42	7.05	3.4	53億6300万	25億9835万	3.68倍 12/30
2023年 12月期	2,678 8/21	1,748 2/14	185,300 2/13	15.76	10.29	4.05	2.65	42億794万	27億4558万	3.26倍 12/29
2024年 12月期	2,392 1/26	1,659 8/5	34,800 8/5	14.22	9.86	2.86	1.98	37億6142万	26億4842万	2.43倍 12/30
2025年 12月期	2,250 2/25	1,700 12/24	26,700 2/10	28.09	21.22	2.66	2.01	35億9190万	27億5145万	2.05倍 12/30
最新	1,426 2026/9/29		700	-		1.57 実績		23億2680万		-

ポーターズ（5126）のPBR（株価純資産倍率）の推移

2026/03/24～2026/09/29

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート