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
09/18	3,120	3,120	3,015	3,015	-3.37%	80,300	-	-1.37%	-	-
09/17	3,010	3,120	3,010	3,120	+3.65%	162,700	-	+2.13%	-	-
09/16	3,035	3,045	3,005	3,010	-0.5%	54,700	-	-1.21%	-	-
09/15	3,055	3,060	3,010	3,025	-0.66%	89,600	-	-0.62%	-	-
09/14	3,110	3,110	3,040	3,045	-2.09%	61,000	-	+0.2%	-	-
09/11	3,105	3,145	3,065	3,110	-0.48%	154,900	-	+2.54%	-	-
09/10	3,085	3,125	3,075	3,125	+0.64%	46,100	-	+3.37%	-	-
09/09	3,100	3,135	3,085	3,105	+0.16%	75,700	-	+3.09%	-	-
09/08	3,145	3,160	3,095	3,100	-1.43%	71,300	-	+3.33%	-	-
09/07	3,125	3,165	3,125	3,145	+1.45%	64,300	-	+5.15%	-	-
09/04	3,125	3,130	3,085	3,100	-0.8%	55,400	-	+4.06%	-	-
09/03	3,120	3,175	3,115	3,125	+1.13%	81,500	-	+5.18%	-	-
09/02	3,120	3,145	3,080	3,090	-2.22%	75,200	-	+4.25%	-	-
09/01	3,050	3,170	3,050	3,160	+3.61%	94,500	-	+6.97%	-	-
08/31	3,050	3,060	3,020	3,050	0%	44,700	-	+3.74%	-	-
08/28	3,055	3,080	3,045	3,050	0%	41,100	-	+4.13%	-	-
08/27	3,050	3,085	3,030	3,050	-0.65%	67,200	-	+4.52%	-	-
08/26	3,020	3,090	3,020	3,070	+1.99%	70,900	-	+5.68%	-	-
08/25	3,025	3,035	3,010	3,010	+0.33%	50,900	-	+4.12%	-	-
08/24	2,999	3,025	2,987	3,000	+1.01%	69,700	-	+4.24%	-	-
08/21	2,993	2,993	2,932	2,970	-0.47%	89,900	-	+3.63%	-	-
08/20	3,020	3,040	2,961	2,984	-1.03%	80,100	-	+4.52%	-	-
08/19	3,005	3,020	2,983	3,015	+0.33%	133,800	-	+6.05%	-	-
08/18	2,942	3,020	2,936	3,005	+2.14%	119,400	-	+6.18%	-	-
08/17	2,950	2,966	2,923	2,942	-0.78%	62,500	-	+4.44%	-	-
08/14	2,925	2,967	2,917	2,965	+1.37%	66,000	-	+5.67%	-	-
08/13	2,935	2,957	2,910	2,925	0%	83,300	-	+4.65%	-	-
08/12	2,919	2,929	2,894	2,925	+0.83%	88,600	-	+4.99%	-	-
08/10	2,890	2,907	2,875	2,901	+0.07%	73,600	-	+4.54%	-	-
08/07	2,869	2,915	2,862	2,899	+1.05%	103,000	-	+4.81%	-	-
08/06	2,833	2,900	2,833	2,869	+1.27%	109,700	-	+4.18%	-	-
08/05	2,828	2,862	2,817	2,833	+0.18%	123,100	-	+3.36%	-	-
08/04	2,852	2,861	2,812	2,828	-1.53%	92,700	-	+3.55%	-	-
08/03	2,863	2,906	2,827	2,872	+1.13%	135,100	-	+5.47%	-	-
07/31	2,878	2,894	2,749	2,840	-1.8%	172,500	-	+4.76%	-	-
07/30	2,899	2,926	2,866	2,892	-1.93%	112,100	-	+7.11%	-	-
07/29	2,871	2,949	2,856	2,949	+3.8%	152,800	-	+9.71%	-	-
07/28	2,822	2,847	2,804	2,841	+0.64%	96,200	-	+6.29%	-	-
07/27	2,799	2,827	2,799	2,823	+1.73%	100,100	-	+6.01%	-	-
07/24	2,748	2,779	2,737	2,775	0%	53,500	-	+4.52%	-	-
07/23	2,749	2,780	2,743	2,775	+1.72%	67,700	-	+4.8%	-	-
07/22	2,723	2,736	2,697	2,728	+0.37%	74,400	-	+3.26%	-	-
07/21	2,671	2,726	2,671	2,718	+1.68%	128,700	-	+3.11%	-	-
07/17	2,688	2,702	2,660	2,673	-0.89%	98,300	-	+1.52%	-	-
07/16	2,693	2,738	2,682	2,697	+0.15%	88,000	-	+2.55%	-	-
07/15	2,697	2,702	2,673	2,693	+0.45%	63,700	-	+2.63%	-	-
07/14	2,696	2,713	2,665	2,681	-0.41%	92,300	-	+2.41%	-	-
07/13	2,696	2,731	2,686	2,692	-0.04%	97,900	-	+3.02%	-	-
07/10	2,672	2,715	2,668	2,693	+0.82%	80,800	-	+3.34%	-	-
07/09	2,668	2,682	2,652	2,671	-0.15%	69,200	-	+2.69%	-	-
07/08	2,705	2,706	2,673	2,675	-0.89%	67,500	-	+3%	-	-
07/07	2,709	2,730	2,694	2,699	+1.2%	121,600	-	+4.09%	-	-
07/06	2,678	2,699	2,663	2,667	+0.3%	75,500	-	+3.05%	-	-
07/03	2,629	2,662	2,624	2,659	+2.03%	109,100	-	+2.86%	-	-
07/02	2,567	2,607	2,546	2,606	+2.4%	243,400	-	+0.7%	-	-
07/01	2,577	2,587	2,545	2,545	-1.24%	83,400	-	-1.81%	-	-
06/30	2,625	2,626	2,577	2,577	-1.72%	62,700	-	-0.85%	-	-
06/29	2,608	2,622	2,588	2,622	+1.16%	83,800	-	+0.81%	-	-
06/26	2,576	2,602	2,562	2,592	+0.97%	71,800	-	-0.42%	-	-
06/25	2,571	2,602	2,566	2,567	-0.39%	115,800	-	-1.5%	-	-
06/24	2,575	2,620	2,566	2,577	-0.5%	75,300	-	-1.34%	-	-
06/23	2,583	2,604	2,571	2,590	-0.04%	79,500	-	-0.99%	-	-
06/22	2,590	2,625	2,576	2,591	-0.61%	99,100	-	-1.26%	-	-
06/19	2,615	2,633	2,594	2,607	+0.08%	132,200	-	-0.87%	-	-
06/18	2,604	2,624	2,580	2,605	-0.46%	117,900	-	-1.33%	-	-
06/17	2,610	2,668	2,609	2,617	+0.89%	101,300	-	-1.25%	-	-
06/16	2,611	2,623	2,591	2,594	-1.63%	82,100	-	-2.41%	-	-
06/15	2,612	2,656	2,610	2,637	+1.35%	124,400	-	-1.16%	-	-
06/12	2,565	2,609	2,561	2,602	+2.72%	100,900	-	-2.8%	-	-
06/11	2,555	2,555	2,506	2,533	-0.78%	98,900	-	-5.77%	-	-
06/10	2,531	2,553	2,489	2,553	0%	164,900	-	-5.51%	-	-
06/09	2,577	2,596	2,540	2,553	+0.91%	130,800	-	-5.97%	-	-
06/08	2,566	2,588	2,513	2,530	-1.4%	157,900	-	-7.22%	-	-
06/05	2,545	2,593	2,543	2,566	+0.59%	112,600	-	-6.45%	-	-
06/04	2,554	2,579	2,528	2,551	-1.16%	128,900	-	-7.64%	-	-
06/03	2,600	2,617	2,554	2,581	+0.55%	206,700	-	-7.69%	-	-
06/02	2,594	2,601	2,558	2,567	-1.27%	164,200	-	-9.33%	-	-
06/01	2,712	2,712	2,599	2,600	-5.35%	251,200	-	-9.34%	-	-
05/29	2,715	2,776	2,704	2,747	+1.59%	130,000	-	-5.44%	-	-
05/28	2,697	2,733	2,681	2,704	-0.04%	210,300	-	-7.93%	-	-
05/27	2,637	2,722	2,634	2,705	+2.5%	210,700	-	-8.95%	-	-
05/26	2,670	2,670	2,637	2,639	-0.71%	121,200	-	-12.18%	-	-
05/25	2,682	2,693	2,644	2,658	-0.89%	156,400	-	-12.62%	-	-
05/22	2,714	2,725	2,669	2,682	-1.14%	147,300	-	-12.87%	-	-
05/21	2,710	2,729	2,707	2,713	+1.42%	174,700	-	-12.85%	-	-
05/20	2,762	2,762	2,664	2,675	-3.78%	241,400	-	-15.03%	-	-
05/19	2,771	2,816	2,771	2,780	+0.65%	115,800	-	-12.74%	-	-
05/18	2,838	2,838	2,756	2,762	-2.71%	166,600	-	-14.3%	-	-
05/15	2,867	2,875	2,820	2,839	-0.46%	120,200	-	-12.91%	-	-
05/14	2,821	2,871	2,820	2,852	+0.99%	125,900	-	-13.42%	-	-
05/13	2,867	2,880	2,809	2,824	-0.98%	134,700	-	-15.12%	-	-
05/12	2,868	2,875	2,819	2,852	+0.11%	129,500	-	-15.14%	-	-
05/11	2,880	2,886	2,849	2,849	-1.28%	120,200	-	-16.11%	-	-
05/08	2,855	2,892	2,819	2,886	+0.17%	189,100	-	-15.81%	-	-
05/07	2,893	2,919	2,877	2,881	-0.07%	201,300	-	-16.69%	-	-
05/01	2,855	2,896	2,802	2,883	+1.34%	238,900	-	-17.44%	-	-
04/30	2,917	2,926	2,800	2,845	-2.87%	353,200	-	-19.29%	-	-
04/28	3,010	3,035	2,905	2,929	-3.65%	473,700	-	-17.75%	-	-
04/27	3,385	3,635	2,956	3,040	-10.85%	779,300	-	-15.34%	-	-
04/24	3,455	3,460	3,400	3,410	-1.45%	76,500	-	-5.64%	-	-

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	3,300 330 6/15	1,720 172 10/29 172 9/28	772,900 7,729,000 11/2	赤字	赤字	0.64	0.33	-	-	0.4倍 3/31
2011年 3月期	2,640 264 4/30	1,050 105 3/15	676,300 6,763,000 2/4	赤字	赤字	0.51	0.2	452億6332万	180億246万	0.41倍 3/31
2012年 3月期	2,270 227 5/6	1,540 154 8/9	900,700 9,007,000 4/28	15.99	10.85	0.43	0.29	389億1960万	264億362万	0.4倍 3/30
2013年 3月期	2,150 215 4/4	1,040 104 10/11	317,700 3,177,000 1/31	赤字	赤字	0.48	0.23	368億6220万	178億3101万	0.37倍 3/29
2014年 3月期	2,080 208 9/10 208 5/22	1,380 138 4/4	816,700 8,167,000 9/10	赤字	赤字	0.45	0.3	356億6203万	236億6039万	0.31倍 3/31
2015年 3月期	2,170 217 1/29	1,310 131 5/19	1,203,100 12,031,000 1/29	11.98	7.23	0.44	0.26	372億510万	224億6022万	0.36倍 3/31
2016年 3月期	2,550 255 6/4	1,730 173 8/25	910,900 9,109,000 4/28	7.02	4.76	0.48	0.32	437億2028万	296億6121万	0.35倍 3/31
2017年 3月期	2,266 12/12	1,400 140 6/28	291,200 2,912,000 5/30	17.14	10.59	0.39	0.24	388億5104万	240億329万	0.3倍 3/31
2018年 3月期	2,448 1/5	1,580 4/13	871,200 7/3	7.26	4.68	0.41	0.26	419億7147万	270億8943万	0.35倍 3/30
2019年 3月期	2,660 5/1	1,475 12/25	1,035,100 4/27	10.3	5.71	0.43	0.24	456億626万	252億8918万	0.27倍 3/29
2020年 3月期	3,035 2/12 2/6	1,570 5/14	727,600 5/15	5.97	3.09	0.47	0.24	520億3571万	269億1798万	0.32倍 3/31
2021年 3月期	2,338 3/19	1,746 7/10	396,400 7/28	6.86	5.12	0.34	0.25	400億8550万	299億3553万	0.32倍 3/31
2022年 3月期	2,192 4/1	1,212 3/9	526,100 4/30	赤字	赤字	0.32	0.18	375億8230万	207億7999万	0.2倍 3/31
2023年 3月期	3,940 3/9	1,197 5/13	1,187,200 2/2	4.61	1.4	0.51	0.16	675億5213万	205億2281万	0.44倍 3/31
2024年 3月期	6,290 2/26	2,885 4/26	1,976,100 2/2	6.06	2.78	0.72	0.33	1078億4337万	494億6393万	0.65倍 3/29
2025年 3月期	5,800 4/1	3,600 8/5	525,600 4/26	7.49	4.65	0.63	0.39	994億4222万	617億2275万	0.42倍 3/31
2026年 3月期	4,390 9/9	3,200 4/7	353,000 10/31	7.97	5.81	0.45	0.33	752億6747万	548億6467万	0.37倍 3/31
最新	3,015 2026/9/18		80,300	-		-		516億9281万		-

合同製鐵（5410）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート