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
09/16	2,560	2,656	2,560	2,656	+4.32%	228,900	-	+1.03%	-	-
09/15	2,500	2,547	2,484	2,546	+1.07%	115,500	-	-3.16%	-	-
09/14	2,510	2,553	2,502	2,519	-0.63%	111,900	-	-4.37%	-	-
09/11	2,489	2,569	2,483	2,535	-2.09%	145,600	-	-4.09%	-	-
09/10	2,601	2,621	2,557	2,589	-0.99%	129,600	-	-2.41%	-	-
09/09	2,523	2,627	2,523	2,615	+3.81%	149,500	-	-1.69%	-	-
09/08	2,592	2,632	2,519	2,519	-3.82%	241,400	-	-5.23%	-	-
09/07	2,570	2,624	2,565	2,619	+3.35%	161,500	-	-1.28%	-	-
09/04	2,541	2,553	2,488	2,534	-0.28%	252,900	-	-4.23%	-	-
09/03	2,597	2,598	2,512	2,541	-1.74%	228,400	-	-3.68%	-	-
09/02	2,630	2,649	2,582	2,586	-3.44%	227,100	-	-1.6%	-	-
09/01	2,691	2,721	2,651	2,678	-1.58%	202,500	-	+2.14%	-	-
08/31	2,617	2,743	2,591	2,721	+2.8%	313,400	-	+4.01%	-	-
08/28	2,662	2,678	2,632	2,647	-0.11%	151,600	-	+1.53%	-	-
08/27	2,637	2,685	2,595	2,650	+2.4%	199,900	-	+1.77%	-	-
08/26	2,565	2,605	2,528	2,588	+1.73%	153,000	-	-0.46%	-	-
08/25	2,531	2,554	2,512	2,544	0%	150,000	-	-1.97%	-	-
08/24	2,559	2,584	2,530	2,544	-1.17%	116,900	-	-1.78%	-	-
08/21	2,541	2,580	2,514	2,574	-0.66%	185,700	-	-0.66%	-	-
08/20	2,588	2,606	2,526	2,591	+1.13%	184,700	-	-0.04%	-	-
08/19	2,671	2,683	2,560	2,562	-7.01%	286,000	-	-1.04%	-	-
08/18	2,844	2,844	2,753	2,755	-3.1%	183,000	-	+6.58%	-	-
08/17	2,859	2,878	2,818	2,843	-0.56%	163,200	-	+10.41%	-	-
08/14	2,910	2,978	2,852	2,859	-1.41%	298,300	-	+11.64%	-	-
08/13	2,732	2,909	2,732	2,900	+9.06%	370,500	-	+13.99%	-	-
08/12	2,659	2,686	2,621	2,659	-0.41%	219,900	-	+5.18%	-	-
08/10	2,751	2,781	2,651	2,670	-2.91%	265,100	-	+5.62%	-	-
08/07	2,638	2,809	2,586	2,750	-1.36%	549,100	-	+8.57%	-	-
08/06	2,780	2,848	2,733	2,788	+1.01%	368,500	-	+10.11%	-	-
08/05	2,626	2,785	2,606	2,760	+7.94%	352,800	-	+9.18%	-	-
08/04	2,456	2,573	2,446	2,557	+5.84%	223,200	-	+1.39%	-	-
08/03	2,440	2,440	2,359	2,416	-0.9%	252,400	-	-4.24%	-	-
07/31	2,456	2,483	2,399	2,438	+4.32%	292,400	-	-3.64%	-	-
07/30	2,287	2,383	2,261	2,337	+2.19%	291,100	-	-7.88%	-	-
07/29	2,426	2,431	2,249	2,287	-5.69%	364,800	-	-10.07%	-	-
07/28	2,481	2,489	2,421	2,425	-4.19%	231,200	-	-5.24%	-	-
07/27	2,515	2,543	2,488	2,531	+0.84%	106,500	-	-1.59%	-	-
07/24	2,533	2,551	2,486	2,510	-2.11%	104,800	-	-2.6%	-	-
07/23	2,571	2,581	2,533	2,564	+0.94%	86,800	-	-0.5%	-	-
07/22	2,520	2,580	2,508	2,540	+2.88%	216,900	-	-1.24%	-	-
07/21	2,425	2,469	2,399	2,469	+2.07%	230,900	-	-3.86%	-	-
07/17	2,514	2,525	2,360	2,419	-5.51%	233,100	-	-5.77%	-	-
07/16	2,550	2,579	2,542	2,560	-2.1%	142,000	-	-0.12%	-	-
07/15	2,523	2,615	2,496	2,615	+4.22%	152,700	-	+2.63%	-	-
07/14	2,433	2,525	2,405	2,509	+1.91%	177,000	-	-0.87%	-	-
07/13	2,540	2,540	2,403	2,462	-1.79%	178,900	-	-2.26%	-	-
07/10	2,531	2,560	2,500	2,507	+0.97%	150,100	-	-0.04%	-	-
07/09	2,474	2,495	2,440	2,483	+1.6%	164,600	-	-0.64%	-	-
07/08	2,450	2,516	2,439	2,444	-2.04%	255,200	-	-1.81%	-	-
07/07	2,661	2,665	2,495	2,495	-6.73%	175,600	-	+0.48%	-	-
07/06	2,788	2,799	2,661	2,675	-3.98%	166,700	-	+8.12%	-	-
07/03	2,626	2,798	2,626	2,786	+2.2%	186,800	-	+13.25%	-	-
07/02	2,630	2,732	2,619	2,726	+1.83%	220,200	-	+11.68%	-	-
07/01	2,650	2,699	2,649	2,677	+2.41%	140,700	-	+10.53%	-	-
06/30	2,600	2,667	2,552	2,614	+1%	217,700	-	+8.74%	-	-
06/29	2,565	2,588	2,500	2,588	+0.23%	210,500	-	+8.24%	-	-
06/26	2,639	2,649	2,521	2,582	-1.86%	179,200	-	+8.53%	-	-
06/25	2,576	2,647	2,549	2,631	+5.79%	238,300	-	+11.2%	-	-
06/24	2,642	2,691	2,487	2,487	-7.17%	287,700	-	+5.83%	-	-
06/23	2,770	2,868	2,679	2,679	-2.3%	396,300	-	+14.54%	-	-
06/22	2,652	2,751	2,634	2,742	+3.43%	358,600	-	+18.09%	-	-
06/19	2,560	2,686	2,543	2,651	+5.58%	410,000	-	+15.06%	-	-
06/18	2,488	2,538	2,475	2,511	+2.32%	186,800	-	+9.51%	-	-
06/17	2,424	2,497	2,411	2,454	+1.24%	209,200	-	+7.26%	-	-
06/16	2,445	2,464	2,413	2,424	-1.1%	226,700	-	+6.18%	-	-
06/15	2,361	2,466	2,353	2,451	+6.06%	285,300	-	+7.64%	-	-
06/12	2,261	2,366	2,251	2,311	+5.38%	258,000	-	+1.72%	-	-
06/11	2,134	2,205	2,110	2,193	-0.23%	186,500	-	-3.48%	-	-
06/10	2,180	2,198	2,135	2,198	+0.18%	222,700	-	-3.3%	-	-
06/09	2,206	2,216	2,158	2,194	+0.27%	189,700	-	-3.65%	-	-
06/08	2,179	2,221	2,154	2,188	-4.25%	258,600	-	-4.79%	-	-
06/05	2,250	2,305	2,231	2,285	+1.69%	162,200	-	-1.51%	-	-
06/04	2,256	2,270	2,225	2,247	-1.71%	166,300	-	-3.81%	-	-
06/03	2,285	2,309	2,267	2,286	+0.93%	228,400	-	-2.76%	-	-
06/02	2,307	2,318	2,202	2,265	-3.08%	271,200	-	-4.15%	-	-
06/01	2,295	2,341	2,273	2,337	+1.26%	228,300	-	-1.6%	-	-
05/29	2,258	2,338	2,246	2,308	+2.9%	231,000	-	-3.19%	-	-
05/28	2,201	2,244	2,179	2,243	+0.45%	190,700	-	-6.23%	-	-
05/27	2,270	2,300	2,221	2,233	-2.1%	249,100	-	-7.04%	-	-
05/26	2,300	2,306	2,243	2,281	-0.83%	150,600	-	-5.55%	-	-
05/25	2,295	2,321	2,275	2,300	+2.27%	169,200	-	-5.12%	-	-
05/22	2,255	2,288	2,244	2,249	+0.45%	143,300	-	-7.56%	-	-
05/21	2,250	2,262	2,228	2,239	+1.31%	162,800	-	-8.31%	-	-
05/20	2,222	2,240	2,165	2,210	-2.21%	303,600	-	-9.87%	-	-
05/19	2,290	2,299	2,215	2,260	-1.48%	321,500	-	-8.2%	-	-
05/18	2,345	2,370	2,294	2,294	-2.67%	159,200	-	-7.13%	-	-
05/15	2,431	2,460	2,320	2,357	-1.91%	196,900	-	-4.65%	-	-
05/14	2,339	2,492	2,338	2,403	+3.35%	371,300	-	-2.75%	-	-
05/13	2,257	2,343	2,257	2,325	+3.01%	183,600	-	-5.79%	-	-
05/12	2,360	2,385	2,253	2,257	-3.83%	331,800	-	-8.55%	-	-
05/11	2,313	2,365	2,308	2,347	+2.4%	351,800	-	-5.06%	-	-
05/08	2,246	2,339	2,242	2,292	+2.41%	521,100	-	-7.17%	-	-
05/07	2,278	2,293	2,235	2,238	-1.71%	703,400	-	-9.39%	-	-
05/01	2,402	2,423	2,266	2,277	-16.38%	1,273,200	-	-8.11%	-	-
04/30	2,736	2,770	2,674	2,723	-0.66%	456,500	-	+9.62%	-	-
04/28	2,667	2,752	2,661	2,741	+2.28%	294,200	-	+10.84%	-	-
04/27	2,662	2,690	2,606	2,680	+1.48%	259,600	-	+8.94%	-	-
04/24	2,588	2,655	2,580	2,641	+2.84%	200,900	-	+7.97%	-	-
04/23	2,590	2,593	2,501	2,568	-0.39%	204,000	-	+5.38%	-	-
04/22	2,557	2,589	2,533	2,578	+0.7%	343,100	-	+5.74%	-	-

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
2010年 3月期	806 8/17	348 4/27	3,276,300 1/13	赤字	赤字	0.78	0.34	-	-	0.65倍 3/31
2011年 3月期	797 4/7	288 3/15	4,006,100 4/2	赤字	赤字	0.82	0.3	278億9021万	100億7827万	0.46倍 3/31
2012年 3月期	483 6/3	277 1/16	966,400 5/2	32.57	18.68	0.51	0.29	169億355万	96億9439万	0.35倍 3/30
2013年 3月期	374 2/8	181 10/15 10/11 他5件	2,830,600 11/8	15.87	7.68	0.37	0.18	130億8918万	63億3460万	0.31倍 3/29
2014年 3月期	690 10/30	297 4/2	1,652,100 8/2	6.01	2.59	0.59	0.25	241億5884万	103億9435万	0.47倍 3/31
2015年 3月期	1,178 3/10	473 5/7	2,319,400 5/9	8.61	3.46	0.92	0.37	416億4315万	166億1697万	0.8倍 3/31
2016年 3月期	1,095 6/5 5/20	511 2/12	921,700 12/3	14.41	6.72	0.87	0.4	388億7197万	181億7863万	0.46倍 3/31
2017年 3月期	827 3/2	482 6/28	404,400 8/3	14.46	8.43	0.64	0.37	294億6123万	171億6456万	0.61倍 3/31
2018年 3月期	1,349 12/21	695 4/14	1,802,700 11/10	14	7.21	0.98	0.5	483億7085万	247億6946万	0.72倍 3/30
2019年 3月期	1,350 6/5	655 12/25	4,084,200 5/10	17.06	8.28	0.97	0.47	486億3256万	237億413万	0.57倍 3/29
2020年 3月期	1,148 10/29	680 3/17 3/13	2,116,700 8/28	187.89	111.29	0.83	0.49	417億284万	247億3018万	0.58倍 3/31
2021年 3月期	1,118 3/16	738 4/6	476,300 3/29	17.22	11.37	0.81	0.53	384億9545万	268億4808万	0.72倍 3/31
2022年 3月期	1,072 1/17	844 10/5	584,300 10/29	9.13	7.19	0.75	0.59	360億882万	283億5023万	0.67倍 3/31
2023年 3月期	1,438 2/27	885 4/27	1,245,200 11/7	16.63	10.24	1.01	0.62	481億1565万	297億4911万	0.88倍 3/31
2024年 3月期	1,289 5/10	995 8/17 8/4	914,200 5/15	26.05	20.11	0.92	0.71	432億3450万	333億8018万	0.82倍 3/29
2025年 3月期	1,706 7/16	1,109 4/3	2,360,300 4/12	14.28	9.28	1.17	0.76	572億8393万	372億742万	0.95倍 3/31
2026年 3月期	2,715 2/25	1,135 4/7	1,050,900 2/6	18.03	7.54	1.76	0.73	912億3465万	381億3659万	1.47倍 3/31
最新	2,656 2026/9/16		228,900	-		-		892億5202万		-

有沢製作所（5208）のPBR（株価純資産倍率）の推移

2026/04/22～2026/09/16

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート