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
09/25	1,027	1,058	1,027	1,053	+2.63%	33,000	-	+4.15%	-	-
09/24	1,043	1,045	1,013	1,026	+2.09%	35,100	-	+1.58%	-	-
09/18	1,004	1,005	1,000	1,005	+0.5%	4,900	-	-0.4%	-	-
09/17	1,000	1,004	999	1,000	0%	7,100	-	-0.99%	-	-
09/16	998	1,005	998	1,000	+0.2%	4,700	-	-1.19%	-	-
09/15	1,005	1,010	998	998	-0.7%	7,900	-	-1.48%	-	-
09/14	1,009	1,009	1,001	1,005	0%	4,600	-	-0.79%	-	-
09/11	998	1,005	994	1,005	+0.5%	27,700	-	-0.89%	-	-
09/10	1,003	1,003	999	1,000	+0.1%	4,900	-	-1.38%	-	-
09/09	1,009	1,009	999	999	-0.6%	12,400	-	-1.48%	-	-
09/08	1,025	1,025	1,005	1,005	-0.79%	12,500	-	-0.89%	-	-
09/07	1,025	1,025	1,009	1,013	+0.4%	8,600	-	-0.1%	-	-
09/04	1,010	1,015	1,009	1,009	0%	3,100	-	-0.49%	-	-
09/03	1,008	1,016	1,008	1,009	+0.2%	4,500	-	-0.39%	-	-
09/02	1,013	1,018	1,006	1,007	-0.59%	5,300	-	-0.59%	-	-
09/01	1,018	1,018	1,008	1,013	-0.59%	6,400	-	0%	-	-
08/31	1,019	1,023	1,014	1,019	+0.2%	5,500	-	+0.69%	-	-
08/28	1,015	1,018	1,010	1,017	+0.99%	2,400	-	+0.59%	-	-
08/27	1,011	1,018	1,007	1,007	-0.59%	7,100	-	-0.3%	-	-
08/26	1,020	1,021	1,008	1,013	-0.2%	3,300	-	+0.3%	-	-
08/25	1,023	1,023	1,015	1,015	-0.1%	2,200	-	+0.59%	-	-
08/24	1,016	1,019	1,016	1,016	0%	3,600	-	+0.69%	-	-
08/21	1,018	1,020	1,012	1,016	-0.29%	6,100	-	+0.79%	-	-
08/20	1,010	1,019	1,010	1,019	+0.69%	4,700	-	+1.09%	-	-
08/19	1,018	1,018	1,005	1,012	-0.3%	7,700	-	+0.5%	-	-
08/18	1,014	1,018	1,014	1,015	+0.1%	2,300	-	+0.89%	-	-
08/17	1,020	1,020	1,012	1,014	-0.59%	5,300	-	+1%	-	-
08/14	1,013	1,022	999	1,020	-2.76%	31,200	-	+1.8%	-	-
08/13	1,033	1,049	1,003	1,049	+1.55%	19,400	-	+4.9%	-	-
08/12	1,009	1,033	1,009	1,033	+2.68%	11,900	-	+3.61%	-	-
08/10	1,012	1,020	1,001	1,006	-0.49%	6,400	-	+1.31%	-	-
08/07	1,005	1,011	1,005	1,011	+1%	2,500	-	+2.12%	-	-
08/06	1,004	1,007	996	1,001	-0.2%	8,200	-	+1.42%	-	-
08/05	1,004	1,005	992	1,003	0%	7,900	-	+1.93%	-	-
08/04	1,003	1,010	1,003	1,003	-0.5%	2,500	-	+2.24%	-	-
08/03	1,011	1,011	1,004	1,008	+0.4%	1,400	-	+3.17%	-	-
07/31	1,012	1,014	1,003	1,004	-0.1%	9,400	-	+3.08%	-	-
07/30	992	1,005	992	1,005	+1.21%	9,000	-	+3.61%	-	-
07/29	1,000	1,003	992	993	-0.9%	15,300	-	+2.69%	-	-
07/28	1,004	1,010	990	1,002	+0.3%	10,100	-	+3.94%	-	-
07/27	1,013	1,013	998	999	-0.5%	6,200	-	+3.95%	-	-
07/24	995	1,004	986	1,004	+1.01%	9,700	-	+4.8%	-	-
07/23	1,007	1,007	992	994	-0.1%	5,200	-	+4.08%	-	-
07/22	1,000	1,000	989	995	+0.1%	3,400	-	+4.52%	-	-
07/21	1,020	1,020	980	994	-0.7%	15,500	-	+4.74%	-	-
07/17	998	1,001	975	1,001	+0.1%	11,700	-	+5.81%	-	-
07/16	1,007	1,021	997	1,000	-0.7%	4,900	-	+6.16%	-	-
07/15	997	1,007	994	1,007	+0.9%	8,800	-	+7.24%	-	-
07/14	988	998	983	998	+1.53%	9,100	-	+6.62%	-	-
07/13	977	991	977	983	+0.61%	9,300	-	+5.47%	-	-
07/10	969	977	962	977	+0.83%	12,600	-	+5.05%	-	-
07/09	974	976	958	969	-0.21%	14,400	-	+4.42%	-	-
07/08	956	972	951	971	+2%	21,600	-	+4.86%	-	-
07/07	952	968	944	952	+1.06%	21,600	-	+2.92%	-	-
07/06	935	947	933	942	+0.64%	11,200	-	+2.06%	-	-
07/03	939	939	930	936	+0.75%	4,400	-	+1.41%	-	-
07/02	941	943	920	929	+0.22%	12,100	-	+0.76%	-	-
07/01	931	933	924	927	+0.32%	7,600	-	+0.43%	-	-
06/30	928	928	922	924	+0.22%	4,600	-	+0.22%	-	-
06/29	920	927	916	922	+0.33%	6,400	-	0%	-	-
06/26	914	920	914	919	+0.11%	8,700	-	-0.33%	-	-
06/25	916	922	913	918	+0.22%	12,500	-	-0.43%	-	-
06/24	922	924	916	916	-0.11%	5,100	-	-0.65%	-	-
06/23	934	934	917	917	-0.54%	12,700	-	-0.54%	-	-
06/22	940	940	921	922	-0.65%	13,200	-	0%	-	-
06/19	928	934	926	928	+0.54%	6,500	-	+0.54%	-	-
06/18	924	930	921	923	-0.11%	5,900	-	-0.22%	-	-
06/17	915	926	915	924	+0.98%	6,100	-	-0.32%	-	-
06/16	928	936	914	915	-0.76%	18,500	-	-2.24%	-	-
06/15	927	942	922	922	+0.66%	16,700	-	-2.43%	-	-
06/12	926	928	913	916	0%	12,900	-	-3.98%	-	-
06/11	920	924	913	916	-1.08%	13,300	-	-4.88%	-	-
06/10	919	928	915	926	+0.87%	5,500	-	-4.73%	-	-
06/09	929	933	918	918	-0.86%	12,500	-	-6.52%	-	-
06/08	931	931	920	926	-0.32%	8,800	-	-6.56%	-	-
06/05	920	933	919	929	+0.98%	8,200	-	-7.19%	-	-
06/04	930	930	920	920	-0.97%	5,700	-	-8.91%	-	-
06/03	927	929	921	929	+0.98%	6,000	-	-9.01%	-	-
06/02	933	933	920	920	-0.54%	21,500	-	-10.77%	-	-
06/01	932	934	920	925	-0.32%	13,500	-	-11.14%	-	-
05/29	939	939	928	928	-1.07%	12,700	-	-11.87%	-	-
05/28	923	938	920	938	+2.51%	9,000	-	-11.84%	-	-
05/27	920	924	913	915	-0.44%	12,500	-	-14.8%	-	-
05/26	908	919	900	919	+0.99%	18,300	-	-15.22%	-	-
05/25	930	930	906	910	-1.83%	71,400	-	-16.74%	-	-
05/22	927	937	926	927	+0.65%	8,600	-	-15.96%	-	-
05/21	921	929	919	921	+1.66%	25,300	-	-17.18%	-	-
05/20	928	932	906	906	-1.63%	60,900	-	-19.25%	-	-
05/19	956	960	921	921	-2.85%	50,000	-	-18.71%	-	-
05/18	973	973	935	948	-2.57%	56,300	-	-17.06%	-	-
05/15	982	983	972	973	-0.92%	28,100	-	-15.46%	-	-
05/14	968	997	955	982	-14.46%	234,100	-	-15.2%	-	-
05/13	1,143	1,148	1,132	1,148	+1.41%	25,800	-	-1.46%	-	-
05/12	1,147	1,159	1,132	1,132	-1.31%	18,200	-	-2.75%	-	-
05/11	1,148	1,148	1,141	1,147	+0.17%	5,400	-	-1.46%	-	-
05/08	1,143	1,150	1,140	1,145	+0.09%	13,300	-	-1.55%	-	-
05/07	1,155	1,164	1,134	1,144	-2.14%	39,400	-	-1.55%	-	-
05/01	1,145	1,169	1,132	1,169	+0.43%	21,000	-	+0.52%	-	-
04/30	1,171	1,171	1,142	1,164	-0.85%	13,500	-	+0.09%	-	-
04/28	1,154	1,174	1,154	1,174	+1.73%	10,700	-	+0.86%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 3月期	869 3/19	648 3/30	316,000 3/19	75億6655万	56億4226万	57億2656万 3/31
2021年 3月期	1,198 3/31	648 4/6	415,800 5/11	104億3122万	56億4226万	104億1036万 3/31
2022年 3月期	1,300 4/2	834 2/2	118,800 5/13	113億1936万	72億6180万	76億9045万 3/31
2023年 3月期	920 7/1 4/1	808 3/30 12/30	145,400 11/22	80億1062万	70億3541万	70億2536万 3/31
2024年 3月期	1,040 2/5	807 5/1	52,600 4/6	90億5548万	70億2671万	87億7593万 3/29
2025年 3月期	1,090 4/4	811 8/5	28,800 5/14	94億9084万	70億6153万	80億9886万 3/31
2026年 3月期	1,357 2/27	818 4/7	228,100 8/14	118億1567万	71億2248万	97億5933万 3/31
最新	1,053 2026/9/25		33,000	91億6868万

日本インシュレーション（5368）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート