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
10/23	1,290	1,290	1,287	1,288	+2.22%	2,000	-	-5.92%	-	-
10/22	1,289	1,297	1,259	1,260	-0.08%	5,100	-	-8.3%	-	-
10/21	1,260	1,290	1,260	1,261	-0.32%	600	-	-8.69%	-	-
10/19	1,295	1,295	1,265	1,265	-2.77%	300	-	-8.86%	-	-
10/16	1,254	1,301	1,254	1,301	+1.4%	1,700	-	-6.67%	-	-
10/15	1,283	1,283	1,283	1,283	0%	100	-	-8.23%	-	-
10/14	1,271	1,283	1,250	1,283	0%	8,700	-	-8.55%	-	-
10/13	1,303	1,303	1,271	1,283	-3.53%	3,200	-	-8.94%	-	-
10/09	1,307	1,335	1,284	1,330	-0.52%	9,100	-	-5.94%	-	-
10/08	1,351	1,371	1,320	1,337	-2.55%	2,500	-	-5.71%	-	-
10/07	1,399	1,419	1,352	1,372	-3.38%	5,600	-	-3.45%	-	-
10/06	1,447	1,447	1,420	1,420	-1.93%	200	-	-0.49%	-	-
10/05	1,450	1,450	1,448	1,448	-0.14%	200	-	+1.4%	-	-
10/02	1,453	1,453	1,450	1,450	-0.14%	1,300	-	+1.54%	-	-
10/01	1,419	1,452	1,419	1,452	+0.21%	1,700	-	+1.68%	-	-
09/30	1,454	1,454	1,449	1,449	+1.61%	400	-	+1.33%	-	-
09/29	1,420	1,426	1,420	1,426	-0.14%	700	-	-0.56%	-	-
09/28	1,429	1,459	1,421	1,428	+0.63%	1,700	-	-0.56%	-	-
09/25	1,419	1,419	1,419	1,419	0%	100	-	-1.25%	-	-
09/24	1,395	1,419	1,395	1,419	+1.36%	1,000	-	-1.8%	-	-
09/15	1,403	1,403	1,400	1,400	-0.71%	1,200	-	-3.65%	-	-
09/14	1,410	1,410	1,410	1,410	0%	300	-	-3.49%	-	-
09/10	1,410	1,410	1,410	1,410	+0.64%	200	-	-4.02%	-	-
09/07	1,401	1,401	1,401	1,401	-1.89%	100	-	-5.34%	-	-
09/04	1,402	1,428	1,402	1,428	+0.14%	800	-	-4.16%	-	-
09/02	1,426	1,426	1,426	1,426	0%	100	-	-4.93%	-	-
09/01	1,428	1,428	1,425	1,426	0%	500	-	-5.37%	-	-
08/31	1,428	1,428	1,425	1,426	-0.14%	2,200	-	-5.75%	-	-
08/28	1,435	1,442	1,397	1,428	+1.64%	1,400	-	-6.05%	-	-
08/27	1,400	1,405	1,400	1,405	0%	800	-	-8.11%	-	-
08/26	1,447	1,447	1,404	1,405	-1.68%	700	-	-8.47%	-	-
08/25	1,403	1,429	1,403	1,429	+1.85%	500	-	-7.21%	-	-
08/24	1,416	1,416	1,402	1,403	-1.68%	500	-	-9.19%	-	-
08/21	1,428	1,428	1,407	1,427	+0.49%	600	-	-7.99%	-	-
08/20	1,446	1,510	1,406	1,420	-6.33%	11,300	-	-8.74%	-	-
08/19	1,477	1,516	1,456	1,516	+4.77%	500	-	-2.94%	-	-
08/18	1,480	1,500	1,447	1,447	-0.21%	1,200	-	-7.54%	-	-
08/17	1,428	1,455	1,425	1,450	-0.55%	600	-	-7.7%	-	-
08/14	1,470	1,470	1,410	1,458	-2.61%	4,600	-	-7.55%	-	-
08/13	1,540	1,540	1,496	1,497	-2.79%	1,100	-	-5.43%	-	-
08/12	1,500	1,540	1,500	1,540	+4.05%	600	-	-2.96%	-	-
08/10	1,470	1,480	1,470	1,480	+1.02%	2,700	-	-6.86%	-	-
08/07	1,545	1,545	1,465	1,465	-9.01%	600	-	-8.09%	-	-
08/06	1,610	1,610	1,610	1,610	0%	200	-	+1.07%	-	-
08/05	1,610	1,610	1,610	1,610	0%	200	-	+1.58%	-	-
08/04	1,610	1,610	1,610	1,610	0%	200	-	+2.16%	-	-
08/03	1,610	1,610	1,610	1,610	-4.73%	300	-	+2.61%	-	-
07/31	1,699	1,700	1,690	1,690	+2.42%	600	-	+8.19%	-	-
07/30	1,650	1,650	1,650	1,650	-0.6%	100	-	+6.45%	-	-
07/29	1,600	1,675	1,600	1,660	+3.17%	7,000	-	+7.72%	-	-
07/28	1,529	1,609	1,529	1,609	+2.55%	1,300	-	+5.03%	-	-
07/27	1,570	1,570	1,569	1,569	-2.49%	200	-	+2.82%	-	-
07/24	1,609	1,650	1,609	1,609	-2.43%	2,000	-	+5.79%	-	-
07/23	1,555	1,649	1,555	1,649	+6.05%	2,000	-	+8.92%	-	-
07/22	1,540	1,555	1,540	1,555	+0.97%	1,100	-	+3.12%	-	-
07/21	1,540	1,540	1,540	1,540	0%	100	-	+2.67%	-	-
07/17	1,480	1,540	1,450	1,540	-1.28%	2,600	-	+3.08%	-	-
07/16	1,560	1,560	1,560	1,560	0%	100	-	+4.98%	-	-
07/14	1,560	1,560	1,560	1,560	0%	100	-	+5.55%	-	-
07/13	1,560	1,560	1,560	1,560	-2.5%	100	-	+6.19%	-	-
07/10	1,638	1,640	1,600	1,600	0%	900	-	+9.51%	-	-
07/09	1,600	1,605	1,600	1,600	-0.31%	600	-	+10.34%	-	-
07/08	1,590	1,620	1,590	1,605	+0.94%	1,700	-	+11.38%	-	-
07/07	1,590	1,590	1,590	1,590	-0.63%	1,700	-	+11.19%	-	-
07/06	1,600	1,600	1,560	1,600	0%	800	-	+12.6%	-	-
07/03	1,600	1,600	1,600	1,600	-0.06%	100	-	+13.31%	-	-
07/02	1,449	1,685	1,449	1,601	+10.49%	2,200	-	+13.87%	-	-
06/30	1,447	1,449	1,445	1,449	+3.5%	800	-	+3.28%	-	-
06/29	1,400	1,490	1,399	1,400	+0.29%	1,100	-	-0.28%	-	-
06/25	1,420	1,420	1,396	1,396	-2.1%	200	-	-0.99%	-	-
06/24	1,400	1,426	1,400	1,426	0%	600	-	+0.71%	-	-
06/22	1,400	1,426	1,400	1,426	+1.86%	600	-	+0.49%	-	-
06/18	1,400	1,400	1,400	1,400	-1.2%	100	-	-1.62%	-	-
06/17	1,447	1,447	1,417	1,417	-2.07%	200	-	-0.84%	-	-
06/16	1,447	1,447	1,447	1,447	0%	100	-	+0.98%	-	-
06/15	1,447	1,447	1,447	1,447	0%	100	-	+0.63%	-	-
06/12	1,439	1,469	1,439	1,447	+0.56%	900	-	+0.35%	-	-
06/10	1,499	1,499	1,439	1,439	-4.07%	500	-	-0.55%	-	-
06/09	1,374	1,514	1,369	1,500	+10.78%	3,300	-	+3.31%	-	-
06/08	1,354	1,355	1,354	1,354	-2.17%	800	-	-7.01%	-	-
06/05	1,320	1,390	1,320	1,384	+2.52%	5,600	-	-5.46%	-	-
06/04	1,360	1,379	1,350	1,350	-0.66%	600	-	-8.29%	-	-
06/02	1,325	1,359	1,325	1,359	+2.64%	1,000	-	-8.18%	-	-
06/01	1,324	1,324	1,324	1,324	-2.14%	200	-	-11.02%	-	-
05/29	1,353	1,353	1,353	1,353	+1.88%	300	-	-9.68%	-	-
05/28	1,362	1,381	1,313	1,328	-3.56%	2,000	-	-11.99%	-	-
05/27	1,340	1,380	1,340	1,377	+2.76%	2,500	-	-9.41%	-	-
05/26	1,352	1,352	1,325	1,340	-1.18%	1,900	-	-12.42%	-	-
05/25	1,400	1,420	1,356	1,356	-1.02%	4,400	-	-12.01%	-	-
05/22	1,447	1,447	1,300	1,370	-6.16%	31,600	-	-11.61%	-	-
05/21	1,483	1,510	1,460	1,460	-3.82%	1,700	-	-6.35%	-	-
05/19	1,460	1,518	1,460	1,518	+1.88%	1,400	-	-2.94%	-	-
05/18	1,550	1,550	1,490	1,490	-3.43%	2,100	-	-4.91%	-	-
05/14	1,510	1,543	1,503	1,543	-0.06%	700	-	-1.66%	-	-
05/11	1,509	1,552	1,509	1,544	+2.25%	1,000	-	-1.59%	-	-
05/07	1,510	1,510	1,510	1,510	-1.31%	300	-	-3.82%	-	-
05/01	1,530	1,530	1,522	1,530	0%	300	-	-2.73%	-	-
04/30	1,530	1,530	1,530	1,530	0%	200	-	-2.86%	-	-
04/28	1,533	1,551	1,530	1,530	-1.86%	700	-	-2.98%	-	-
04/27	1,560	1,560	1,541	1,559	-0.13%	600	-	-1.27%	-	-

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	1,288 2026/10/23		2,000	-		-		21億162万		-

ポーターズ（5126）のPBR（株価純資産倍率）の推移

2026/04/27～2026/10/23

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート