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
09/15	2,582	2,595	2,551	2,551	-2.26%	21,600	-	-5.03%	-	-
09/14	2,570	2,610	2,550	2,610	+0.38%	15,000	-	-3.01%	-	-
09/11	2,523	2,620	2,523	2,600	+1.05%	21,600	-	-3.6%	-	-
09/10	2,530	2,602	2,530	2,573	+0.9%	17,800	-	-4.84%	-	-
09/09	2,526	2,599	2,526	2,550	0%	14,600	-	-5.9%	-	-
09/08	2,599	2,625	2,540	2,550	-2.37%	32,900	-	-5.76%	-	-
09/07	2,614	2,645	2,612	2,612	-0.08%	21,900	-	-3.22%	-	-
09/04	2,667	2,698	2,613	2,614	-3.79%	21,900	-	-2.97%	-	-
09/03	2,704	2,752	2,704	2,717	+0.48%	18,600	-	+0.56%	-	-
09/02	2,756	2,789	2,634	2,704	-3.5%	39,700	-	-0.18%	-	-
09/01	2,741	2,820	2,730	2,802	+1.89%	28,400	-	+3.32%	-	-
08/31	2,851	2,870	2,750	2,750	-4.35%	21,700	-	+1.55%	-	-
08/28	2,869	2,962	2,850	2,875	-1.47%	29,000	-	+6.32%	-	-
08/27	2,815	2,940	2,812	2,918	+2.49%	39,100	-	+8.31%	-	-
08/26	2,655	2,900	2,650	2,847	+7.23%	42,400	-	+6.23%	-	-
08/25	2,689	2,710	2,653	2,655	-0.93%	15,100	-	-0.52%	-	-
08/24	2,685	2,720	2,654	2,680	+0.56%	24,700	-	+0.56%	-	-
08/21	2,673	2,732	2,614	2,665	-1.99%	31,100	-	+0.19%	-	-
08/20	2,723	2,785	2,685	2,719	+1.34%	34,400	-	+2.41%	-	-
08/19	2,651	2,722	2,622	2,683	+0.75%	17,700	-	+1.44%	-	-
08/18	2,647	2,712	2,647	2,663	-0.04%	15,000	-	+0.91%	-	-
08/17	2,677	2,736	2,642	2,664	-1.52%	24,700	-	+1.14%	-	-
08/14	2,704	2,720	2,650	2,705	+0.04%	21,100	-	+3.01%	-	-
08/13	2,711	2,751	2,680	2,704	-1.57%	28,300	-	+3.25%	-	-
08/12	2,674	2,749	2,674	2,747	+3.15%	30,700	-	+5.21%	-	-
08/10	2,742	2,770	2,641	2,663	-3.34%	26,600	-	+2.54%	-	-
08/07	2,800	2,808	2,746	2,755	-0.79%	28,000	-	+6.49%	-	-
08/06	2,782	2,827	2,673	2,777	+1.65%	64,200	-	+8.05%	-	-
08/05	2,498	2,770	2,491	2,732	+11.6%	63,700	-	+7.14%	-	-
08/04	2,350	2,487	2,334	2,448	+3.38%	62,100	-	-3.32%	-	-
08/03	2,481	2,498	2,314	2,368	-5.51%	86,100	-	-6.37%	-	-
07/31	2,614	2,620	2,424	2,506	-10.95%	126,000	-	-0.79%	-	-
07/30	2,874	2,925	2,795	2,814	-2.12%	71,300	-	+11.8%	-	-
07/29	2,762	2,895	2,722	2,875	+3.23%	59,000	-	+15.14%	-	-
07/28	2,710	2,785	2,707	2,785	+2.81%	36,200	-	+12.53%	-	-
07/27	2,671	2,735	2,629	2,709	+2.27%	45,800	-	+10.26%	-	-
07/24	2,620	2,670	2,590	2,649	+1.11%	23,400	-	+8.43%	-	-
07/23	2,618	2,621	2,588	2,620	+2.02%	18,100	-	+7.86%	-	-
07/22	2,600	2,600	2,540	2,568	-0.5%	18,000	-	+6.42%	-	-
07/21	2,575	2,620	2,563	2,581	+1.65%	35,300	-	+7.23%	-	-
07/17	2,550	2,589	2,525	2,539	-0.51%	19,100	-	+5.79%	-	-
07/16	2,562	2,597	2,547	2,552	+0.59%	34,400	-	+6.69%	-	-
07/15	2,486	2,549	2,471	2,537	+2.05%	19,000	-	+6.51%	-	-
07/14	2,494	2,560	2,475	2,486	-1.82%	19,100	-	+4.76%	-	-
07/13	2,527	2,575	2,511	2,532	+0.24%	36,100	-	+7.02%	-	-
07/10	2,500	2,549	2,491	2,526	+1.94%	29,600	-	+7.17%	-	-
07/09	2,538	2,544	2,442	2,478	-1.39%	22,900	-	+5.45%	-	-
07/08	2,476	2,570	2,476	2,513	+0.12%	28,500	-	+7.16%	-	-
07/07	2,390	2,510	2,390	2,510	+4.37%	35,100	-	+7.22%	-	-
07/06	2,409	2,422	2,377	2,405	-0.66%	38,900	-	+3.09%	-	-
07/03	2,366	2,422	2,345	2,421	+3.99%	40,500	-	+3.91%	-	-
07/02	2,285	2,363	2,284	2,328	+2.78%	35,900	-	-0.39%	-	-
07/01	2,278	2,294	2,255	2,265	-0.57%	25,800	-	-3.49%	-	-
06/30	2,423	2,424	2,264	2,278	-4.57%	58,900	-	-3.64%	-	-
06/29	2,391	2,412	2,342	2,387	+4.19%	87,900	-	+0.55%	-	-
06/26	2,284	2,326	2,284	2,291	+0.31%	26,600	-	-3.7%	-	-
06/25	2,301	2,330	2,284	2,284	-0.74%	19,900	-	-4.11%	-	-
06/24	2,365	2,369	2,301	2,301	-1.29%	28,700	-	-3.56%	-	-
06/23	2,379	2,380	2,330	2,331	-0.47%	29,000	-	-2.26%	-	-
06/22	2,308	2,374	2,308	2,342	-0.68%	19,200	-	-1.68%	-	-
06/19	2,314	2,358	2,293	2,358	+3.15%	43,200	-	-0.84%	-	-
06/18	2,254	2,342	2,221	2,286	+2.14%	99,200	-	-3.91%	-	-
06/17	2,380	2,401	2,238	2,238	-6.98%	91,100	-	-6.01%	-	-
06/16	2,399	2,421	2,373	2,406	+0.21%	35,700	-	+0.92%	-	-
06/15	2,369	2,441	2,363	2,401	+2.78%	72,700	-	+0.59%	-	-
06/12	2,330	2,377	2,320	2,336	+1.3%	35,400	-	-2.38%	-	-
06/11	2,300	2,322	2,284	2,306	-0.65%	48,800	-	-4%	-	-
06/10	2,325	2,365	2,314	2,321	+0.52%	30,600	-	-3.85%	-	-
06/09	2,330	2,351	2,287	2,309	+0.57%	37,300	-	-4.63%	-	-
06/08	2,260	2,317	2,245	2,296	-2.63%	86,400	-	-5.4%	-	-
06/05	2,336	2,416	2,335	2,358	-0.04%	58,600	-	-3.12%	-	-
06/04	2,355	2,376	2,280	2,359	-1.91%	82,500	-	-3.04%	-	-
06/03	2,321	2,458	2,321	2,405	+3.62%	115,900	-	-1.07%	-	-
06/02	2,334	2,399	2,307	2,321	+0.3%	66,300	-	-4.37%	-	-
06/01	2,543	2,577	2,305	2,314	-10.76%	105,300	-	-4.7%	-	-
05/29	2,585	2,669	2,557	2,593	-0.15%	385,300	-	+6.62%	-	-
05/28	2,643	2,680	2,557	2,597	-3.1%	33,300	-	+7.09%	-	-
05/27	2,579	2,680	2,552	2,680	+6.14%	54,200	-	+10.84%	-	-
05/26	2,508	2,540	2,478	2,525	+0.68%	32,900	-	+4.9%	-	-
05/25	2,381	2,508	2,381	2,508	+5.33%	53,200	-	+4.33%	-	-
05/22	2,352	2,407	2,325	2,381	+0.17%	73,500	-	-0.87%	-	-
05/21	2,322	2,388	2,308	2,377	+4.62%	30,000	-	-1.04%	-	-
05/20	2,245	2,287	2,239	2,272	+0.4%	34,200	-	-5.61%	-	-
05/19	2,250	2,293	2,245	2,263	+0.53%	70,200	-	-6.56%	-	-
05/18	2,325	2,372	2,251	2,251	-5.22%	58,800	-	-7.71%	-	-
05/15	2,393	2,393	2,318	2,375	+1.37%	34,100	-	-3.3%	-	-
05/14	2,321	2,430	2,311	2,343	+1.21%	69,700	-	-5.1%	-	-
05/13	2,379	2,454	2,288	2,315	-6.24%	138,600	-	-6.77%	-	-
05/12	2,597	2,606	2,469	2,469	-3.37%	57,300	-	-1.2%	-	-
05/11	2,521	2,586	2,505	2,555	+0.39%	42,300	-	+1.75%	-	-
05/08	2,607	2,610	2,489	2,545	-2.38%	79,900	-	+1.07%	-	-
05/07	2,518	2,622	2,518	2,607	+3.53%	65,300	-	+3.21%	-	-
05/01	2,464	2,539	2,429	2,518	+2.4%	74,600	-	-0.51%	-	-
04/30	2,469	2,485	2,443	2,459	-0.41%	58,900	-	-3.11%	-	-
04/28	2,368	2,477	2,353	2,469	+6.51%	103,000	-	-3.02%	-	-
04/27	2,345	2,376	2,306	2,318	+0.26%	53,500	-	-9.31%	-	-
04/24	2,300	2,329	2,284	2,312	-0.13%	41,200	-	-9.93%	-	-
04/23	2,355	2,370	2,297	2,315	-1.45%	51,700	-	-10.27%	-	-
04/22	2,410	2,410	2,348	2,349	-2.04%	49,600	-	-9.48%	-	-
04/21	2,453	2,453	2,384	2,398	-1.24%	57,500	-	-7.98%	-	-

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	1,889 6/12	1,340 2/26	376,200 5/12	18.64	13.22	0.68	0.48	-	-	0.53倍 3/31
2011年 3月期	1,643 3/28	1,050 3/15	176,900 2/4	17.74	11.34	0.58	0.37	694億6601万	443億9398万	0.54倍 3/31
2012年 3月期	1,692 3/27	1,111 9/6	101,400 5/2	19.84	13.03	0.59	0.39	715億3772万	469億7306万	0.57倍 3/30
2013年 3月期	1,730 3/7 12/27	1,108 10/9	111,200 6/19	31.4	20.11	0.6	0.38	731億4267万	468億4513万	0.56倍 3/29
2014年 3月期	2,085 5/20	1,505 6/12 6/7	69,200 2/5	59.02	42.6	0.66	0.48	881億5171万	636億2989万	0.58倍 3/31
2015年 3月期	2,280 1/30	1,581 4/24	361,700 8/26	14.28	9.9	0.69	0.48	963億9835万	668億4465万	0.65倍 3/31
2016年 3月期	2,501 6/24	1,564 2/12	84,800 10/1	9.41	5.88	0.71	0.44	1057億4223万	661億2589万	0.52倍 3/31
2017年 3月期	2,280 1/30	1,580 4/6	135,100 10/28	32.05	22.21	0.64	0.44	963億9835万	668億237万	0.57倍 3/31
2018年 3月期	2,700 10/30	1,936 2/13	65,300 3/27	24.34	17.45	0.74	0.53	1141億5595万	818億5404万	0.6倍 3/30
2019年 3月期	2,440 5/17	1,673 12/26	84,400 3/26	23.04	15.8	0.66	0.45	1031億6315万	707億3440万	0.51倍 3/29
2020年 3月期	2,002 4/26	972 3/23	237,600 3/27	18.42	8.94	0.53	0.26	846億4452万	410億9614万	0.31倍 3/31
2021年 3月期	1,508 3/29	992 7/31	200,300 3/29	65.42	43.04	0.4	0.26	637億5821万	419億4174万	0.38倍 3/31
2022年 3月期	1,621 3/25	979 11/30	439,100 11/30	24.58	14.84	0.42	0.26	685億3585万	413億9210万	0.41倍 3/31
2023年 3月期	1,598 4/1	1,033 10/31	343,200 3/3	21.42	13.85	0.41	0.27	675億6341万	436億7522万	0.34倍 3/31
2024年 3月期	2,655 1/4	1,213 4/26	796,100 7/27	33.11	15.13	0.68	0.31	1122億5335万	512億8561万	0.57倍 3/29
2025年 3月期	3,590 10/2	2,089 4/3	801,500 1/31	43.29	25.19	0.9	0.52	1517億8513万	883億2288万	0.71倍 3/31
2026年 3月期	3,935 2/5	2,210 5/1	357,200 7/30	赤字	赤字	1.06	0.59	1663億7172万	934億3876万	0.73倍 3/31
最新	2,551 2026/9/15		21,600	-		-		1078億5623万		-

大阪製鐵（5449）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート