- 5831
- 2026/09/15
- 時価
- 2兆379億円
- PER 予
- 16.22倍
- 2023年以降
- 7.47-18.79倍
（2023-2026年） - PBR
- 1.46倍
- 2023年以降
- 0.41-1.36倍
（2023-2026年） - 配当 予
- 3.07%
- ROE 予
- 8.99%
- ROA 予
- 0.72%
- 資料
- Link
- CSV,JSON
しずおか FG（5831）のPER（株価収益率）の推移
- 2023年3月31日
- 10.23倍
- 2024年3月29日
- 13.89倍
- 2025年3月31日
- 11.9倍
- 2026年3月31日
- 15.29倍
2026/04/21～2026/09/15
株価＆PERの推移
| 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 | 3,593 | 3,602 | 3,474 | 3,513 | -1.73% | 1,416,200 | - | -0.96% | - | - |
| 09/14 | 3,550 | 3,606 | 3,522 | 3,575 | +0.68% | 1,137,200 | - | +0.96% | - | - |
| 09/11 | 3,420 | 3,551 | 3,410 | 3,551 | +0.45% | 2,501,000 | - | +0.48% | - | - |
| 09/10 | 3,444 | 3,549 | 3,438 | 3,535 | +2.76% | 2,249,000 | - | +0.34% | - | - |
| 09/09 | 3,520 | 3,548 | 3,440 | 3,440 | -3.43% | 2,366,400 | - | -1.99% | - | - |
| 09/08 | 3,602 | 3,637 | 3,560 | 3,562 | -2.44% | 1,672,500 | - | +1.8% | - | - |
| 09/07 | 3,688 | 3,699 | 3,636 | 3,651 | -0.54% | 1,215,200 | - | +4.79% | - | - |
| 09/04 | 3,689 | 3,695 | 3,607 | 3,671 | +0.36% | 2,459,400 | - | +5.95% | - | - |
| 09/03 | 3,673 | 3,705 | 3,638 | 3,658 | +0.52% | 2,063,000 | - | +6.18% | - | - |
| 09/02 | 3,620 | 3,692 | 3,620 | 3,639 | -1.28% | 2,173,300 | - | +6.12% | - | - |
| 09/01 | 3,639 | 3,701 | 3,611 | 3,686 | -0.05% | 1,723,600 | - | +7.94% | - | - |
| 08/31 | 3,621 | 3,712 | 3,600 | 3,688 | +1.04% | 2,000,100 | - | +8.28% | - | - |
| 08/28 | 3,630 | 3,679 | 3,603 | 3,650 | +0.88% | 1,791,200 | - | +7.54% | - | - |
| 08/27 | 3,570 | 3,624 | 3,545 | 3,618 | +1.46% | 1,732,800 | - | +6.98% | - | - |
| 08/26 | 3,500 | 3,580 | 3,500 | 3,566 | +1.22% | 1,334,900 | - | +5.78% | - | - |
| 08/25 | 3,444 | 3,542 | 3,435 | 3,523 | +3.07% | 1,309,500 | - | +4.88% | - | - |
| 08/24 | 3,485 | 3,491 | 3,418 | 3,418 | -0.93% | 1,268,800 | - | +2.21% | - | - |
| 08/21 | 3,350 | 3,462 | 3,350 | 3,450 | +2.01% | 1,739,000 | - | +3.26% | - | - |
| 08/20 | 3,371 | 3,402 | 3,346 | 3,382 | -0.53% | 1,876,900 | - | +1.32% | - | - |
| 08/19 | 3,556 | 3,556 | 3,385 | 3,400 | -4.66% | 2,132,000 | - | +1.95% | - | - |
| 08/18 | 3,565 | 3,618 | 3,554 | 3,566 | +0.51% | 1,812,400 | - | +7.05% | - | - |
| 08/17 | 3,531 | 3,551 | 3,499 | 3,548 | +1% | 1,663,700 | - | +6.9% | - | - |
| 08/14 | 3,525 | 3,582 | 3,489 | 3,513 | +0.95% | 2,750,000 | - | +6.13% | - | - |
| 08/13 | 3,451 | 3,480 | 3,390 | 3,480 | +2.29% | 1,923,100 | - | +5.33% | - | - |
| 08/12 | 3,391 | 3,436 | 3,350 | 3,402 | +1.61% | 1,703,000 | - | +3.12% | - | - |
| 08/10 | 3,420 | 3,434 | 3,317 | 3,348 | -1.9% | 2,002,400 | - | +1.55% | - | - |
| 08/07 | 3,337 | 3,460 | 3,296 | 3,413 | +4.47% | 3,414,800 | - | +3.68% | - | - |
| 08/06 | 3,256 | 3,312 | 3,239 | 3,267 | +1.43% | 1,914,800 | - | -0.37% | - | - |
| 08/05 | 3,180 | 3,240 | 3,155 | 3,221 | +1.83% | 1,622,000 | - | -1.5% | - | - |
| 08/04 | 3,186 | 3,218 | 3,111 | 3,163 | -0.57% | 1,139,800 | - | -3.06% | - | - |
| 08/03 | 3,197 | 3,227 | 3,052 | 3,181 | +0.03% | 2,142,000 | - | -2.33% | - | - |
| 07/31 | 3,208 | 3,223 | 3,129 | 3,180 | +0.63% | 1,792,200 | - | -2.18% | - | - |
| 07/30 | 3,158 | 3,193 | 3,130 | 3,160 | -2.98% | 2,091,600 | - | -2.59% | - | - |
| 07/29 | 3,289 | 3,296 | 3,180 | 3,257 | -1% | 2,468,400 | - | +0.65% | - | - |
| 07/28 | 3,400 | 3,404 | 3,286 | 3,290 | -5% | 2,371,100 | - | +1.98% | - | - |
| 07/27 | 3,437 | 3,470 | 3,403 | 3,463 | +2.46% | 1,602,900 | - | +7.68% | - | - |
| 07/24 | 3,314 | 3,393 | 3,311 | 3,380 | +0.54% | 1,185,500 | - | +5.69% | - | - |
| 07/23 | 3,338 | 3,384 | 3,316 | 3,362 | +0.72% | 1,246,100 | - | +5.46% | - | - |
| 07/22 | 3,280 | 3,370 | 3,271 | 3,338 | +2.3% | 1,692,100 | - | +5.13% | - | - |
| 07/21 | 3,214 | 3,264 | 3,163 | 3,263 | +3.65% | 1,500,000 | - | +3.13% | - | - |
| 07/17 | 3,346 | 3,360 | 3,088 | 3,148 | -5.83% | 2,213,900 | - | -0.32% | - | - |
| 07/16 | 3,381 | 3,399 | 3,338 | 3,343 | -1.21% | 1,576,800 | - | +5.99% | - | - |
| 07/15 | 3,321 | 3,389 | 3,315 | 3,384 | +2.11% | 1,466,700 | - | +7.77% | - | - |
| 07/14 | 3,286 | 3,332 | 3,258 | 3,314 | +0.85% | 1,418,400 | - | +6.12% | - | - |
| 07/13 | 3,299 | 3,348 | 3,278 | 3,286 | +0.21% | 1,584,200 | - | +5.66% | - | - |
| 07/10 | 3,364 | 3,390 | 3,276 | 3,279 | -1.12% | 1,702,300 | - | +5.95% | - | - |
| 07/09 | 3,328 | 3,358 | 3,283 | 3,316 | -1.4% | 1,618,200 | - | +7.66% | - | - |
| 07/08 | 3,333 | 3,417 | 3,326 | 3,363 | +0.18% | 2,710,700 | - | +9.83% | - | - |
| 07/07 | 3,443 | 3,448 | 3,357 | 3,357 | +0.48% | 3,057,200 | - | +10.39% | - | - |
| 07/06 | 3,287 | 3,344 | 3,231 | 3,341 | +3.37% | 1,920,000 | - | +10.7% | - | - |
| 07/03 | 3,150 | 3,233 | 3,139 | 3,232 | +4.39% | 2,104,500 | - | +7.84% | - | - |
| 07/02 | 3,110 | 3,143 | 3,074 | 3,096 | +1.71% | 1,453,200 | - | +3.79% | - | - |
| 07/01 | 3,018 | 3,070 | 3,012 | 3,044 | +0.63% | 1,150,800 | - | +2.39% | - | - |
| 06/30 | 3,050 | 3,076 | 3,025 | 3,025 | -0.26% | 1,249,400 | - | +1.95% | - | - |
| 06/29 | 3,050 | 3,068 | 3,013 | 3,033 | +0.03% | 1,379,400 | - | +2.29% | - | - |
| 06/26 | 2,998 | 3,039 | 2,995 | 3,032 | +1.37% | 1,546,300 | - | +2.33% | - | - |
| 06/25 | 3,014 | 3,023 | 2,956 | 2,991 | +0.91% | 1,309,500 | - | +0.98% | - | - |
| 06/24 | 3,002 | 3,047 | 2,948 | 2,964 | -1.59% | 1,458,200 | - | +0.07% | - | - |
| 06/23 | 3,079 | 3,085 | 3,012 | 3,012 | -0.66% | 1,611,500 | - | +1.69% | - | - |
| 06/22 | 3,008 | 3,039 | 2,983 | 3,032 | +0.2% | 1,220,500 | - | +2.43% | - | - |
| 06/19 | 3,090 | 3,102 | 3,003 | 3,026 | -2.86% | 2,011,400 | - | +2.4% | - | - |
| 06/18 | 3,071 | 3,120 | 3,040 | 3,115 | +2.74% | 1,540,800 | - | +5.59% | - | - |
| 06/17 | 3,106 | 3,141 | 3,032 | 3,032 | -1.21% | 1,519,300 | - | +3.09% | - | - |
| 06/16 | 3,086 | 3,089 | 2,997 | 3,069 | -1.67% | 2,347,800 | - | +4.53% | - | - |
| 06/15 | 3,131 | 3,184 | 3,086 | 3,121 | +2.26% | 1,877,300 | - | +6.56% | - | - |
| 06/12 | 3,055 | 3,095 | 3,021 | 3,052 | +2.62% | 2,132,900 | - | +4.63% | - | - |
| 06/11 | 2,950 | 2,980 | 2,910 | 2,974 | +0.03% | 1,690,200 | - | +2.38% | - | - |
| 06/10 | 2,987 | 3,098 | 2,961 | 2,973 | -0.77% | 1,946,500 | - | +2.55% | - | - |
| 06/09 | 2,933 | 3,014 | 2,910 | 2,996 | +3.42% | 2,313,100 | - | +3.63% | - | - |
| 06/08 | 2,876 | 2,898 | 2,832 | 2,897 | 0% | 1,820,900 | - | +0.56% | - | - |
| 06/05 | 2,942 | 2,964 | 2,886 | 2,897 | +1.05% | 1,935,700 | - | +0.7% | - | - |
| 06/04 | 2,821 | 2,937 | 2,779 | 2,867 | +1.13% | 2,223,200 | - | -0.03% | - | - |
| 06/03 | 2,825 | 2,857 | 2,786 | 2,835 | +1.29% | 2,034,600 | - | -0.87% | - | - |
| 06/02 | 2,750 | 2,809 | 2,721 | 2,799 | -0.53% | 1,438,900 | - | -1.96% | - | - |
| 06/01 | 2,842 | 2,862 | 2,795 | 2,814 | -1.99% | 1,791,000 | - | -1.3% | - | - |
| 05/29 | 2,834 | 2,908 | 2,830 | 2,871 | +0.84% | 1,982,100 | - | +0.81% | - | - |
| 05/28 | 2,910 | 2,914 | 2,827 | 2,847 | -2.2% | 1,751,500 | - | +0.18% | - | - |
| 05/27 | 2,945 | 2,953 | 2,883 | 2,911 | -1.49% | 1,300,900 | - | +2.5% | - | - |
| 05/26 | 2,970 | 2,988 | 2,924 | 2,955 | -1.27% | 1,426,800 | - | +4.12% | - | - |
| 05/25 | 2,980 | 3,012 | 2,955 | 2,993 | -0.13% | 1,584,700 | - | +5.65% | - | - |
| 05/22 | 3,010 | 3,032 | 2,968 | 2,997 | -0.23% | 1,522,700 | - | +6.05% | - | - |
| 05/21 | 3,010 | 3,052 | 2,990 | 3,004 | +1.08% | 1,867,400 | - | +6.52% | - | - |
| 05/20 | 2,999 | 3,038 | 2,945 | 2,972 | +0.75% | 1,968,700 | - | +5.58% | - | - |
| 05/19 | 2,946 | 2,985 | 2,923 | 2,950 | +1.86% | 1,504,400 | - | +4.98% | - | - |
| 05/18 | 2,907 | 2,935 | 2,844 | 2,896 | -0.69% | 1,562,400 | - | +3.21% | - | - |
| 05/15 | 2,891 | 2,955 | 2,888 | 2,916 | +0.86% | 1,598,900 | - | +4.11% | - | - |
| 05/14 | 2,863 | 2,904 | 2,838 | 2,891 | -0.07% | 1,917,400 | - | +3.43% | - | - |
| 05/13 | 2,843 | 2,915 | 2,840 | 2,893 | -0.28% | 2,473,700 | - | +3.73% | - | - |
| 05/12 | 2,835 | 2,910 | 2,825 | 2,901 | +3.17% | 2,087,000 | - | +4.24% | - | - |
| 05/11 | 2,777 | 2,826 | 2,767 | 2,812 | +1.81% | 1,564,600 | - | +1.26% | - | - |
| 05/08 | 2,793 | 2,797 | 2,708 | 2,762 | -2.54% | 1,954,100 | - | -0.18% | - | - |
| 05/07 | 2,845 | 2,860 | 2,802 | 2,834 | +2.61% | 2,321,800 | - | +2.57% | - | - |
| 05/01 | 2,743 | 2,788 | 2,714 | 2,762 | +0.4% | 1,217,600 | - | 0% | - | - |
| 04/30 | 2,765 | 2,776 | 2,711 | 2,751 | -1.86% | 1,537,000 | - | -0.25% | - | - |
| 04/28 | 2,714 | 2,809 | 2,695 | 2,803 | +5.22% | 1,804,300 | - | +1.74% | - | - |
| 04/27 | 2,631 | 2,673 | 2,604 | 2,664 | -0.41% | 1,276,400 | - | -2.99% | - | - |
| 04/24 | 2,669 | 2,689 | 2,646 | 2,675 | -0.71% | 1,409,200 | - | -2.37% | - | - |
| 04/23 | 2,675 | 2,706 | 2,648 | 2,694 | -0.66% | 1,731,100 | - | -1.54% | - | - |
| 04/22 | 2,731 | 2,745 | 2,701 | 2,712 | -0.59% | 1,984,800 | - | -0.8% | - | - |
| 04/21 | 2,740 | 2,763 | 2,711 | 2,728 | 0% | 1,958,400 | - | 0% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2023年 3月期 | 1,154 2/1 | 847 10/6 | 12,707,400 11/30 | 12.42 | 9.11 | 0.56 | 0.41 | 6867億7894万 | - | 10.23倍 3/31 |
| 2024年 3月期 | 1,555 3/8 | 944 4/6 | 5,131,500 5/31 | 14.93 | 9.06 | 0.71 | 0.43 | 9098億7570万 | 5618億184万 | 13.89倍 3/29 |
| 2025年 3月期 | 1,788 3/27 | 1,140 8/5 | 33,777,800 2/28 | 13.11 | 8.36 | 0.83 | 0.53 | 1兆372億 | 6613億4713万 | 11.9倍 3/31 |
| 2026年 3月期 | 3,150 2/27 | 1,252 4/7 | 8,515,900 3/27 | 18.79 | 7.47 | 1.36 | 0.54 | 1兆8274億 | 7263億2159万 | 15.29倍 3/31 |
| 最新 | 3,513 2026/9/15 | 1,416,200 | - | - | 2兆379億 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
