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
10/05	2,200	2,245	2,185	2,245	+3.94%	1,100	-	+6.8%	-	-
10/02	2,171	2,200	2,160	2,160	-0.28%	700	-	+3.25%	-	-
10/01	2,166	2,166	2,166	2,166	+0.28%	100	-	+3.88%	-	-
09/30	2,160	2,160	2,160	2,160	0%	100	-	+3.9%	-	-
09/29	2,160	2,160	2,160	2,160	0%	400	-	+4.2%	-	-
09/28	2,154	2,160	2,154	2,160	+1.41%	900	-	+4.55%	-	-
09/25	2,138	2,139	2,130	2,130	-0.37%	500	-	+3.3%	-	-
09/24	2,077	2,138	2,077	2,138	+2.99%	700	-	+3.94%	-	-
09/18	2,076	2,076	2,076	2,076	0%	200	-	+1.22%	-	-
09/17	2,126	2,126	2,076	2,076	-1.38%	200	-	+1.42%	-	-
09/16	2,129	2,129	2,105	2,105	-0.24%	1,500	-	+3.03%	-	-
09/15	2,078	2,110	2,078	2,110	+1.69%	800	-	+3.58%	-	-
09/14	2,075	2,075	2,075	2,075	0%	300	-	+2.02%	-	-
09/11	2,075	2,075	2,074	2,075	+0.05%	400	-	+2.12%	-	-
09/10	2,077	2,077	2,074	2,074	-1.38%	300	-	+2.22%	-	-
09/09	2,074	2,132	2,074	2,103	+1.4%	1,400	-	+3.75%	-	-
09/08	2,080	2,080	2,074	2,074	-0.53%	400	-	+2.52%	-	-
09/07	2,138	2,138	2,085	2,085	-2.48%	300	-	+3.32%	-	-
09/04	2,150	2,150	2,080	2,138	-0.56%	1,500	-	+6.21%	-	-
09/03	2,100	2,150	2,081	2,150	+6.81%	2,100	-	+7.34%	-	-
09/02	2,064	2,099	2,013	2,013	-0.05%	1,100	-	+1%	-	-
09/01	2,062	2,062	2,013	2,014	+0.1%	300	-	+1.16%	-	-
08/31	2,011	2,012	2,011	2,012	-0.05%	300	-	+1.11%	-	-
08/28	2,050	2,050	2,011	2,013	-1.8%	500	-	+1.26%	-	-
08/27	2,050	2,051	2,000	2,050	+3.54%	3,400	-	+3.17%	-	-
08/26	1,980	1,980	1,980	1,980	-1%	100	-	-0.2%	-	-
08/24	1,995	2,000	1,995	2,000	+0.25%	300	-	+0.76%	-	-
08/21	1,990	1,995	1,990	1,995	-0.99%	300	-	+0.55%	-	-
08/20	2,050	2,098	2,004	2,015	+0.75%	1,100	-	+1.46%	-	-
08/19	2,005	2,005	2,000	2,000	-2.63%	1,400	-	+0.6%	-	-
08/18	1,950	2,100	1,950	2,054	+2.7%	8,800	-	+3.32%	-	-
08/17	1,990	2,000	1,990	2,000	+0.5%	400	-	+0.81%	-	-
08/13	1,984	2,000	1,984	1,990	+0.3%	500	-	+0.56%	-	-
08/12	1,980	2,010	1,980	1,984	+0.92%	600	-	+0.46%	-	-
08/10	1,966	2,000	1,966	1,966	0%	1,200	-	-0.25%	-	-
08/07	2,040	2,040	1,966	1,966	-2.77%	1,100	-	+0.1%	-	-
08/06	2,022	2,022	2,022	2,022	0%	200	-	+3.37%	-	-
08/05	2,015	2,022	2,015	2,022	+0.35%	300	-	+3.75%	-	-
08/04	2,015	2,015	2,015	2,015	0%	300	-	+3.6%	-	-
08/03	2,029	2,055	2,015	2,015	+0.5%	1,200	-	+3.81%	-	-
07/31	1,913	2,005	1,913	2,005	+2.82%	2,300	-	+3.56%	-	-
07/28	1,950	1,950	1,950	1,950	0%	300	-	+1.04%	-	-
07/24	1,940	1,950	1,940	1,950	+2.63%	200	-	+1.56%	-	-
07/22	1,900	1,900	1,900	1,900	0%	100	-	-0.42%	-	-
07/21	1,911	1,916	1,899	1,900	-3.01%	2,500	-	0%	-	-
07/17	1,999	1,999	1,959	1,959	-2%	400	-	+3.6%	-	-
07/16	1,987	2,027	1,977	1,999	+2.67%	400	-	+6.39%	-	-
07/14	1,947	1,947	1,947	1,947	-2.01%	300	-	+4.34%	-	-
07/10	1,987	1,987	1,987	1,987	0%	200	-	+7.17%	-	-
07/09	1,987	1,987	1,987	1,987	0%	200	-	+8.05%	-	-
07/07	1,987	1,987	1,987	1,987	-0.1%	200	-	+8.82%	-	-
07/06	2,000	2,000	1,912	1,989	-2.98%	1,900	-	+9.47%	-	-
07/03	2,049	2,050	2,049	2,050	+0.05%	3,700	-	+13.38%	-	-
07/02	2,010	2,049	2,010	2,049	+1.94%	1,900	-	+14.15%	-	-
07/01	1,950	2,010	1,950	2,010	+3.08%	2,200	-	+12.73%	-	-
06/30	1,891	1,951	1,891	1,950	+3.89%	1,600	-	+10.05%	-	-
06/29	1,851	1,891	1,851	1,877	-0.37%	300	-	+6.47%	-	-
06/26	1,884	1,884	1,884	1,884	0%	300	-	+7.23%	-	-
06/25	1,832	1,884	1,832	1,884	+5.13%	1,200	-	+7.53%	-	-
06/24	1,801	1,806	1,766	1,792	+1.47%	900	-	+2.58%	-	-
06/23	1,820	1,823	1,760	1,766	-5.05%	1,300	-	+1.15%	-	-
06/22	1,875	1,876	1,854	1,860	-2.87%	500	-	+6.53%	-	-
06/19	1,920	1,920	1,880	1,915	-0.26%	900	-	+9.93%	-	-
06/18	1,920	1,920	1,920	1,920	+2.13%	100	-	+10.73%	-	-
06/17	1,857	1,880	1,857	1,880	+1.24%	800	-	+8.67%	-	-
06/16	1,700	1,945	1,700	1,857	+9.24%	9,000	-	+7.4%	-	-
06/15	1,696	1,700	1,696	1,700	+2.22%	500	-	-1.79%	-	-
06/11	1,655	1,691	1,655	1,663	-1.66%	600	-	-4.37%	-	-
06/10	1,688	1,691	1,688	1,691	+0.65%	700	-	-3.32%	-	-
06/09	1,680	1,680	1,680	1,680	+1.51%	400	-	-4.33%	-	-
06/08	1,667	1,667	1,655	1,655	-0.72%	400	-	-6.23%	-	-
06/05	1,667	1,667	1,667	1,667	+1.65%	100	-	-6.19%	-	-
06/04	1,610	1,640	1,589	1,640	+1.86%	2,500	-	-8.33%	-	-
06/03	1,651	1,691	1,610	1,610	-3.88%	1,900	-	-10.7%	-	-
06/02	1,759	1,759	1,675	1,675	-4.72%	2,200	-	-7.87%	-	-
06/01	1,758	1,758	1,758	1,758	0%	500	-	-3.93%	-	-
05/29	1,739	1,758	1,734	1,758	+1.03%	900	-	-4.46%	-	-
05/28	1,735	1,740	1,735	1,740	0%	400	-	-5.95%	-	-
05/27	1,731	1,750	1,728	1,740	+0.69%	2,100	-	-6.5%	-	-
05/26	1,720	1,728	1,719	1,728	-0.12%	1,400	-	-7.64%	-	-
05/25	1,720	1,730	1,717	1,730	+0.58%	1,100	-	-8.08%	-	-
05/22	1,770	1,770	1,720	1,720	-3.1%	500	-	-9.09%	-	-
05/21	1,787	1,787	1,775	1,775	+0.57%	600	-	-6.73%	-	-
05/20	1,765	1,765	1,765	1,765	+0.86%	200	-	-7.69%	-	-
05/19	1,788	1,788	1,750	1,750	-1.41%	1,000	-	-8.95%	-	-
05/18	1,750	1,776	1,750	1,775	+1.43%	700	-	-8.27%	-	-
05/15	1,735	1,757	1,735	1,750	+0.86%	1,200	-	-10.07%	-	-
05/14	1,786	1,786	1,729	1,735	-3.72%	1,500	-	-11.34%	-	-
05/13	1,870	1,870	1,800	1,802	-3.69%	3,700	-	-8.48%	-	-
05/12	1,866	1,880	1,866	1,871	-1.21%	600	-	-5.36%	-	-
05/11	1,894	1,894	1,893	1,894	0%	900	-	-4.39%	-	-
05/08	1,899	1,899	1,854	1,894	-1.61%	900	-	-4.54%	-	-
05/07	1,869	1,964	1,869	1,925	+3%	1,100	-	-3.17%	-	-
05/01	1,892	1,892	1,865	1,869	-2.2%	2,400	-	-6.22%	-	-
04/30	1,943	1,943	1,893	1,911	-1.9%	1,600	-	-4.5%	-	-
04/28	1,955	1,955	1,948	1,948	-0.36%	200	-	-2.94%	-	-
04/27	1,996	2,008	1,945	1,955	-2.05%	1,400	-	-2.74%	-	-
04/24	1,983	1,996	1,983	1,996	+0.6%	300	-	-0.84%	-	-
04/23	2,000	2,016	1,984	1,984	+0.15%	700	-	-1.54%	-	-
04/22	2,006	2,006	1,981	1,981	-1.25%	700	-	-1.88%	-	-

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	1,160 116 8/13	600 60 4/6	17,300 173,000 6/10	56.81	29.38	0.55	0.28	-	-	43.1倍 3/31
2011年 3月期	1,190 119 3/28	610 61 10/25	10,500 105,000 3/28	赤字	赤字	0.56	0.29	12億3412万	6億3261万	赤字 3/31
2012年 3月期	1,730 173 1/30	820 82 9/28	18,100 181,000 3/16	15.24	7.22	0.8	0.38	17億9414万	8億5040万	11.89倍 3/29
2013年 3月期	1,400 140 5/7	950 95 11/20 95 11/12 他4件	4,000 40,000 12/7	9.94	6.74	0.61	0.41	14億5191万	9億8522万	8.59倍 3/29
2014年 3月期	1,960 196 2/18	1,130 113 4/3 113 4/2	154,800 1,548,000 2/17	17.56	10.12	0.75	0.43	20億3267万	11億7190万	11.65倍 3/31
2015年 3月期	3,140 314 3/16	1,220 122 5/13 122 4/16 他2件	401,400 4,014,000 3/16	24.18	9.4	1.11	0.43	32億5643万	12億6523万	18.64倍 3/31
2016年 3月期	2,850 285 6/5	1,330 133 2/12	309,200 3,092,000 6/5	258.62	120.69	1.05	0.49	29億5567万	13億7931万	132.49倍 3/30
2017年 3月期	1,930 193 1/13	1,230 123 6/24	39,500 395,000 1/13	82.87	52.81	0.68	0.43	20億156万	12億7560万	62.69倍 3/31
2018年 3月期	2,580 258 6/1	1,400 140 4/12 140 4/11	181,900 1,819,000 6/1	27.49	14.92	0.85	0.46	26億7566万	14億5191万	17.79倍 3/29
2019年 3月期	1,960 7/9	1,679 4/3	7,000 7/9	22.62	19.38	0.64	0.55	20億3267万	17億4125万	20.44倍 3/29
2020年 3月期	1,910 1/27	1,479 3/12	6,100 1/27	46.35	35.89	0.64	0.49	19億8082万	15億3384万	38.8倍 3/30
2021年 3月期	1,941 10/15	1,483 4/3	12,200 1/13	13.35	10.2	0.58	0.44	20億1297万	15億3798万	11.11倍 3/31
2022年 3月期	2,030 12/21	1,460 3/9	20,000 12/21	9.11	6.55	0.59	0.42	21億527万	15億1413万	6.89倍 3/29
2023年 3月期	1,650 12/23	1,413 3/30	13,000 2/10	8.12	6.95	0.45	0.39	17億1118万	14億6539万	6.99倍 3/31
2024年 3月期	1,702 2/13 2/9	1,363 5/25	18,400 2/5	5.4	4.33	0.41	0.33	17億6511万	14億1354万	5.18倍 3/29
2025年 3月期	1,738 4/16	1,401 8/6	30,800 11/11	7.33	5.91	0.4	0.32	18億244万	14億5294万	6.63倍 3/31
2026年 3月期	2,120 2/13	1,428 4/7	72,100 5/16	4.96	3.34	0.44	0.3	21億9860万	14億8095万	4.61倍 3/31
最新	2,245 2026/10/5		1,100	-		-		23億2824万		-

浅香工業（5962）のPER（株価収益率）の推移

2026/04/22～2026/10/05

株価＆PERの推移

年初来

開示資料

決算

株式

チャート