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	2,168	2,190	2,164	2,176	+0.28%	63,500	-	+2.74%	-	-
09/14	2,155	2,174	2,140	2,170	+1.64%	68,100	-	+2.75%	-	-
09/11	2,102	2,141	2,100	2,135	+0.19%	102,500	-	+1.28%	-	-
09/10	2,123	2,135	2,105	2,131	-0.14%	65,200	-	+1.14%	-	-
09/09	2,128	2,142	2,120	2,134	+0.23%	62,200	-	+1.38%	-	-
09/08	2,144	2,145	2,124	2,129	-1.16%	79,800	-	+1.28%	-	-
09/07	2,137	2,172	2,137	2,154	+0.8%	55,500	-	+2.57%	-	-
09/04	2,137	2,145	2,130	2,137	-0.19%	62,500	-	+1.81%	-	-
09/03	2,161	2,186	2,141	2,141	-0.93%	135,700	-	+2%	-	-
09/02	2,201	2,219	2,154	2,161	-3.05%	193,800	-	+2.95%	-	-
09/01	2,150	2,234	2,140	2,229	+3.87%	199,500	-	+6.24%	-	-
08/31	2,130	2,159	2,114	2,146	+0.75%	95,200	-	+2.53%	-	-
08/28	2,118	2,139	2,110	2,130	+0.8%	77,000	-	+1.87%	-	-
08/27	2,101	2,122	2,098	2,113	+0.09%	96,300	-	+1.15%	-	-
08/26	2,091	2,112	2,088	2,111	+0.81%	88,500	-	+1.1%	-	-
08/25	2,095	2,113	2,086	2,094	-0.24%	35,300	-	+0.34%	-	-
08/24	2,099	2,117	2,095	2,099	+0.96%	73,200	-	+0.67%	-	-
08/21	2,077	2,082	2,061	2,079	+0.39%	68,400	-	-0.24%	-	-
08/20	2,069	2,080	2,051	2,071	+0.39%	101,100	-	-0.58%	-	-
08/19	2,070	2,073	2,046	2,063	-0.86%	99,100	-	-0.96%	-	-
08/18	2,066	2,092	2,064	2,081	+0.73%	71,200	-	0%	-	-
08/17	2,078	2,096	2,060	2,066	-1.01%	127,700	-	-0.67%	-	-
08/14	2,052	2,097	2,052	2,087	+1.21%	134,200	-	+0.38%	-	-
08/13	2,043	2,070	2,035	2,062	+0.59%	83,400	-	-0.77%	-	-
08/12	2,036	2,055	2,023	2,050	+1.43%	97,800	-	-1.35%	-	-
08/10	2,055	2,055	1,985	2,021	-2.84%	188,200	-	-2.79%	-	-
08/07	2,110	2,135	2,061	2,080	-0.81%	175,500	-	+0.05%	-	-
08/06	2,079	2,105	2,079	2,097	+0.91%	112,600	-	+0.96%	-	-
08/05	2,069	2,078	2,063	2,078	+0.48%	99,800	-	+0.24%	-	-
08/04	2,078	2,078	2,054	2,068	-0.48%	70,500	-	-0.05%	-	-
08/03	2,117	2,117	2,058	2,078	-2.3%	127,800	-	+0.58%	-	-
07/31	2,140	2,165	2,122	2,127	-0.84%	63,700	-	+3.2%	-	-
07/30	2,115	2,145	2,113	2,145	+0.47%	90,300	-	+4.38%	-	-
07/29	2,100	2,135	2,100	2,135	+0.33%	97,900	-	+4.3%	-	-
07/28	2,113	2,141	2,106	2,128	+0.38%	76,600	-	+4.31%	-	-
07/27	2,099	2,123	2,086	2,120	+1.63%	85,600	-	+4.18%	-	-
07/24	2,073	2,092	2,064	2,086	-0.33%	63,000	-	+2.76%	-	-
07/23	2,070	2,093	2,070	2,093	+0.38%	68,800	-	+3.26%	-	-
07/22	2,064	2,088	2,061	2,085	+0.39%	107,800	-	+3.01%	-	-
07/21	2,050	2,099	2,049	2,077	+1.56%	88,200	-	+2.67%	-	-
07/17	2,043	2,059	2,027	2,045	-1.21%	102,200	-	+1.14%	-	-
07/16	2,060	2,085	2,050	2,070	+0.15%	91,700	-	+2.27%	-	-
07/15	2,056	2,068	2,045	2,067	+0.54%	93,900	-	+2.23%	-	-
07/14	2,043	2,060	2,000	2,056	+1.23%	105,200	-	+1.73%	-	-
07/13	2,055	2,068	2,024	2,031	-0.73%	68,900	-	+0.49%	-	-
07/10	2,048	2,056	2,036	2,046	+0.2%	98,600	-	+1.14%	-	-
07/09	2,055	2,063	2,042	2,042	-0.63%	51,700	-	+0.79%	-	-
07/08	2,078	2,081	2,055	2,055	-0.68%	60,700	-	+1.33%	-	-
07/07	2,078	2,095	2,069	2,069	+0.24%	80,200	-	+1.87%	-	-
07/06	2,046	2,080	2,046	2,064	+1.18%	100,400	-	+1.52%	-	-
07/03	2,013	2,040	2,004	2,040	+1.34%	97,200	-	+0.25%	-	-
07/02	1,990	2,021	1,990	2,013	+0.9%	93,600	-	-1.18%	-	-
07/01	1,980	2,003	1,974	1,995	+0.55%	76,300	-	-2.11%	-	-
06/30	1,956	1,994	1,946	1,984	-1.1%	167,300	-	-2.75%	-	-
06/29	1,974	2,006	1,970	2,006	+2.87%	151,000	-	-1.76%	-	-
06/26	1,955	1,973	1,946	1,950	-0.61%	81,900	-	-4.51%	-	-
06/25	1,950	1,983	1,950	1,962	+0.82%	117,200	-	-4.06%	-	-
06/24	1,950	1,961	1,934	1,946	-0.71%	152,400	-	-4.93%	-	-
06/23	2,007	2,010	1,960	1,960	-2.34%	165,900	-	-4.34%	-	-
06/22	1,999	2,018	1,997	2,007	+0.5%	83,200	-	-2.19%	-	-
06/19	2,026	2,030	1,993	1,997	-1.43%	129,900	-	-2.68%	-	-
06/18	2,025	2,052	2,015	2,026	+0.45%	132,000	-	-1.36%	-	-
06/17	2,041	2,061	2,017	2,017	-1.32%	115,500	-	-1.9%	-	-
06/16	2,055	2,060	2,038	2,044	-1.06%	85,400	-	-0.58%	-	-
06/15	2,080	2,102	2,066	2,066	-0.67%	87,200	-	+0.19%	-	-
06/12	2,043	2,095	2,043	2,080	+2.51%	160,000	-	+0.34%	-	-
06/11	2,017	2,036	2,001	2,029	-0.64%	97,500	-	-2.55%	-	-
06/10	2,065	2,069	2,007	2,042	-0.92%	174,300	-	-2.48%	-	-
06/09	2,089	2,111	2,053	2,061	-0.67%	168,600	-	-2%	-	-
06/08	2,100	2,123	2,060	2,075	-2.54%	122,700	-	-1.71%	-	-
06/05	2,094	2,140	2,094	2,129	+2.21%	71,300	-	+0.52%	-	-
06/04	2,094	2,099	2,074	2,083	-1.93%	84,500	-	-1.84%	-	-
06/03	2,137	2,149	2,115	2,124	+0.28%	75,400	-	-0.19%	-	-
06/02	2,114	2,139	2,090	2,118	-0.05%	121,800	-	-0.7%	-	-
06/01	2,100	2,145	2,099	2,119	+1.24%	134,300	-	-0.84%	-	-
05/29	2,054	2,112	2,037	2,093	+2.6%	98,800	-	-2.38%	-	-
05/28	2,030	2,052	2,026	2,040	+0.1%	74,400	-	-5.29%	-	-
05/27	2,025	2,045	2,025	2,038	-0.24%	50,300	-	-5.95%	-	-
05/26	2,006	2,043	1,998	2,043	+1.64%	102,800	-	-6.24%	-	-
05/25	2,039	2,044	2,010	2,010	-0.5%	47,400	-	-8.3%	-	-
05/22	2,028	2,036	2,012	2,020	+0.7%	83,000	-	-8.47%	-	-
05/21	2,012	2,027	2,006	2,006	+0.05%	60,900	-	-9.72%	-	-
05/20	2,024	2,035	2,000	2,005	-0.94%	116,300	-	-10.57%	-	-
05/19	2,016	2,043	2,013	2,024	+0.5%	115,700	-	-10.44%	-	-
05/18	2,038	2,059	2,000	2,014	-1.8%	215,700	-	-11.55%	-	-
05/15	2,075	2,081	2,029	2,051	-0.63%	138,300	-	-10.71%	-	-
05/14	2,035	2,089	2,032	2,064	+1.62%	197,000	-	-10.84%	-	-
05/13	2,218	2,220	2,031	2,031	-6.62%	242,300	-	-12.98%	-	-
05/12	2,359	2,376	2,096	2,175	-7.13%	128,000	-	-7.6%	-	-
05/11	2,298	2,356	2,294	2,342	+1.65%	64,200	-	-1.1%	-	-
05/08	2,310	2,322	2,265	2,304	-1.24%	58,800	-	-2.87%	-	-
05/07	2,312	2,346	2,294	2,333	+2.15%	55,500	-	-2.02%	-	-
05/01	2,251	2,284	2,246	2,284	+1.29%	76,500	-	-4.48%	-	-
04/30	2,266	2,271	2,228	2,255	+0.22%	89,800	-	-6.08%	-	-
04/28	2,226	2,250	2,213	2,250	+1.08%	87,300	-	-6.72%	-	-
04/27	2,231	2,241	2,197	2,226	-0.71%	97,700	-	-7.98%	-	-
04/24	2,258	2,258	2,208	2,242	-0.04%	56,900	-	-7.55%	-	-
04/23	2,238	2,250	2,217	2,243	+0.99%	62,800	-	-7.62%	-	-
04/22	2,280	2,280	2,197	2,221	-2.93%	97,000	-	-8.68%	-	-
04/21	2,352	2,374	2,287	2,288	-2.68%	72,300	-	-5.92%	-	-

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	PER
2010年 3月期	854 6/15	445 11/27	147,600 9/7	赤字	赤字	0.52	0.27	-	-	赤字 3/31
2011年 3月期	647 4/15	404 3/15	138,700 1/5	21.52	13.44	0.39	0.24	201億8640万	126億480万	17.63倍 3/31
2012年 3月期	535 4/1	383 12/20	109,700 7/20	20.16	14.43	0.32	0.23	166億9200万	119億4960万	16.84倍 3/30
2013年 3月期	459 4/16	268 11/2 11/1	133,400 3/12	赤字	赤字	0.28	0.16	143億2080万	83億6160万	赤字 3/29
2014年 3月期	492 1/22	337 6/7	185,200 12/16	38.05	26.06	0.29	0.2	153億5040万	105億1440万	31.86倍 3/31
2015年 3月期	630 9/12	413 4/1	282,300 10/23	12.94	8.48	0.36	0.23	196億5600万	128億8560万	10.43倍 3/31
2016年 3月期	556 6/22	477 8/25	102,200 8/17	5.87	5.04	0.29	0.25	173億4720万	148億8240万	5.32倍 3/31
2017年 3月期	674 2/27	472 6/28	70,500 12/7	9.35	6.55	0.34	0.24	203億5480万	142億5440万	9.01倍 3/31
2018年 3月期	959 1/29	585 4/19	76,900 10/20	11.44	6.98	0.46	0.28	289億6180万	176億6700万	9.51倍 3/30
2019年 3月期	814 6/26 6/25	542 12/26	64,300 7/13	13.14	8.75	0.38	0.25	245億8280万	163億6840万	9.87倍 3/29
2020年 3月期	772 2/17	551 3/23 3/13	234,800 12/11	7.75	5.53	0.35	0.25	233億1440万	166億4020万	6.23倍 3/31
2021年 3月期	840 6/24	583 4/6	76,000 6/24	14.55	10.1	0.37	0.26	253億6800万	176億660万	14.12倍 3/31
2022年 3月期	958 1/5	755 7/29	64,900 11/2	6.99	5.51	0.4	0.32	289億3160万	228億100万	6.27倍 3/31
2023年 3月期	2,820 3/10	780 5/13 5/11	1,643,900 1/30	9.08	2.51	1.07	0.3	851億6400万	235億5600万	7.61倍 3/31
2024年 3月期	2,750 3/21	1,716 6/1	735,100 9/15	10.61	6.62	0.97	0.61	830億5000万	518億2320万	10.21倍 3/29
2025年 3月期	3,075 6/28	1,983 8/5	567,300 4/8	48.11	31.02	1.11	0.71	928億6500万	598億8660万	33.01倍 3/31
2026年 3月期	2,605 2/19	1,690 4/7	1,706,200 3/12	55.34	35.9	0.94	0.61	729億4000万	473億2000万	51.56倍 3/31
最新	2,176 2026/9/15		63,500	-		-		609億2800万		-

中部鋼鈑（5461）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート