- 5976
- 2026/09/14
- 時価
- 478億円
- PER 予
- 21.35倍
- 2010年以降
- 赤字-161.66倍
（2010-2026年） - PBR
- 0.82倍
- 2010年以降
- 0.31-0.9倍
（2010-2026年） - 配当 予
- 4.87%
- ROE 予
- 3.83%
- ROA 予
- 2.5%
- 資料
- Link
- CSV,JSON
高周波熱錬（5976）のPBR（株価純資産倍率）の推移
- 2010年3月31日
- 0.7倍
- 2011年3月31日
- 0.69倍
- 2012年3月30日
- 0.71倍
- 2013年3月29日
- 0.62倍
- 2014年3月31日
- 0.5倍
- 2015年3月31日
- 0.63倍
- 2016年3月31日
- 0.58倍
- 2017年3月31日
- 0.65倍
- 2018年3月30日
- 0.75倍
- 2019年3月29日
- 0.62倍
- 2020年3月31日
- 0.51倍
- 2021年3月31日
- 0.43倍
- 2022年3月31日
- 0.4倍
- 2023年3月31日
- 0.44倍
- 2024年3月29日
- 0.68倍
- 2025年3月31日
- 0.56倍
- 2026年3月31日
- 0.7倍
2026/04/21～2026/09/15
株価＆PBR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 | 1,459 | 1,475 | 1,459 | 1,469 | +0.75% | 68,000 | - | -2.2% | - | - |
| 09/14 | 1,446 | 1,460 | 1,439 | 1,458 | +0.83% | 49,200 | - | -2.93% | - | - |
| 09/11 | 1,441 | 1,462 | 1,436 | 1,446 | -0.82% | 73,700 | - | -3.73% | - | - |
| 09/10 | 1,450 | 1,461 | 1,442 | 1,458 | -0.34% | 72,500 | - | -2.8% | - | - |
| 09/09 | 1,467 | 1,470 | 1,455 | 1,463 | -0.41% | 65,600 | - | -2.27% | - | - |
| 09/08 | 1,492 | 1,492 | 1,469 | 1,469 | -1.54% | 62,500 | - | -1.67% | - | - |
| 09/07 | 1,493 | 1,507 | 1,492 | 1,492 | +0.07% | 53,400 | - | +0.13% | - | - |
| 09/04 | 1,495 | 1,495 | 1,481 | 1,491 | -0.2% | 65,100 | - | +0.4% | - | - |
| 09/03 | 1,508 | 1,510 | 1,486 | 1,494 | -0.33% | 57,100 | - | +0.81% | - | - |
| 09/02 | 1,515 | 1,518 | 1,491 | 1,499 | -1.83% | 103,600 | - | +1.42% | - | - |
| 09/01 | 1,517 | 1,528 | 1,513 | 1,527 | 0% | 81,400 | - | +3.67% | - | - |
| 08/31 | 1,525 | 1,530 | 1,515 | 1,527 | -0.52% | 80,100 | - | +4.02% | - | - |
| 08/28 | 1,540 | 1,549 | 1,526 | 1,535 | +0.07% | 75,500 | - | +4.99% | - | - |
| 08/27 | 1,555 | 1,565 | 1,532 | 1,534 | -1.6% | 97,500 | - | +5.43% | - | - |
| 08/26 | 1,550 | 1,568 | 1,550 | 1,559 | +1.1% | 56,000 | - | +7.74% | - | - |
| 08/25 | 1,560 | 1,567 | 1,537 | 1,542 | -0.77% | 90,500 | - | +7.16% | - | - |
| 08/24 | 1,572 | 1,578 | 1,551 | 1,554 | -0.58% | 123,900 | - | +8.67% | - | - |
| 08/21 | 1,520 | 1,566 | 1,508 | 1,563 | +3.1% | 135,500 | - | +9.99% | - | - |
| 08/20 | 1,495 | 1,520 | 1,491 | 1,516 | +1.4% | 88,800 | - | +7.29% | - | - |
| 08/19 | 1,523 | 1,525 | 1,494 | 1,495 | -1.32% | 86,900 | - | +6.41% | - | - |
| 08/18 | 1,500 | 1,521 | 1,499 | 1,515 | +0.73% | 88,100 | - | +8.37% | - | - |
| 08/17 | 1,488 | 1,504 | 1,484 | 1,504 | +0.67% | 102,100 | - | +8.2% | - | - |
| 08/14 | 1,458 | 1,498 | 1,457 | 1,494 | +1.84% | 97,200 | - | +8.1% | - | - |
| 08/13 | 1,475 | 1,480 | 1,458 | 1,467 | -0.34% | 79,500 | - | +6.69% | - | - |
| 08/12 | 1,472 | 1,475 | 1,460 | 1,472 | 0% | 81,400 | - | +7.52% | - | - |
| 08/10 | 1,458 | 1,490 | 1,454 | 1,472 | +0.96% | 115,400 | - | +8% | - | - |
| 08/07 | 1,500 | 1,501 | 1,441 | 1,458 | +4.22% | 253,500 | - | +7.52% | - | - |
| 08/06 | 1,388 | 1,403 | 1,383 | 1,399 | +0.79% | 74,600 | - | +3.71% | - | - |
| 08/05 | 1,380 | 1,394 | 1,379 | 1,388 | +1.09% | 53,600 | - | +3.2% | - | - |
| 08/04 | 1,377 | 1,386 | 1,368 | 1,373 | -0.29% | 63,900 | - | +2.39% | - | - |
| 08/03 | 1,381 | 1,382 | 1,361 | 1,377 | -0.22% | 82,300 | - | +2.99% | - | - |
| 07/31 | 1,400 | 1,400 | 1,374 | 1,380 | -1.43% | 93,800 | - | +3.53% | - | - |
| 07/30 | 1,380 | 1,400 | 1,380 | 1,400 | +0.5% | 107,800 | - | +5.34% | - | - |
| 07/29 | 1,386 | 1,397 | 1,380 | 1,393 | +0.51% | 82,100 | - | +5.13% | - | - |
| 07/28 | 1,395 | 1,396 | 1,373 | 1,386 | -0.65% | 80,700 | - | +5% | - | - |
| 07/27 | 1,377 | 1,397 | 1,377 | 1,395 | +2.05% | 77,600 | - | +5.92% | - | - |
| 07/24 | 1,363 | 1,369 | 1,358 | 1,367 | +0.29% | 45,000 | - | +4.11% | - | - |
| 07/23 | 1,358 | 1,363 | 1,354 | 1,363 | +0.66% | 40,600 | - | +4.05% | - | - |
| 07/22 | 1,351 | 1,360 | 1,350 | 1,354 | +0.97% | 66,900 | - | +3.6% | - | - |
| 07/21 | 1,338 | 1,349 | 1,337 | 1,341 | +1.13% | 100,800 | - | +2.84% | - | - |
| 07/17 | 1,335 | 1,345 | 1,319 | 1,326 | -0.75% | 61,800 | - | +1.77% | - | - |
| 07/16 | 1,345 | 1,353 | 1,336 | 1,336 | -0.6% | 67,900 | - | +2.69% | - | - |
| 07/15 | 1,354 | 1,354 | 1,341 | 1,344 | +0.83% | 61,400 | - | +3.46% | - | - |
| 07/14 | 1,323 | 1,339 | 1,322 | 1,333 | +0.76% | 72,400 | - | +2.85% | - | - |
| 07/13 | 1,320 | 1,333 | 1,320 | 1,323 | +0.76% | 55,100 | - | +2.24% | - | - |
| 07/10 | 1,320 | 1,320 | 1,307 | 1,313 | +0.46% | 61,600 | - | +1.63% | - | - |
| 07/09 | 1,320 | 1,323 | 1,307 | 1,307 | -0.76% | 44,000 | - | +1.24% | - | - |
| 07/08 | 1,324 | 1,325 | 1,314 | 1,317 | +0.15% | 64,500 | - | +2.09% | - | - |
| 07/07 | 1,320 | 1,328 | 1,313 | 1,315 | +0.38% | 52,800 | - | +2.1% | - | - |
| 07/06 | 1,313 | 1,322 | 1,308 | 1,310 | +0.15% | 50,600 | - | +1.87% | - | - |
| 07/03 | 1,295 | 1,312 | 1,293 | 1,308 | +1.63% | 58,600 | - | +1.87% | - | - |
| 07/02 | 1,293 | 1,300 | 1,287 | 1,287 | 0% | 47,400 | - | +0.23% | - | - |
| 07/01 | 1,284 | 1,292 | 1,283 | 1,287 | +0.31% | 38,300 | - | +0.16% | - | - |
| 06/30 | 1,292 | 1,293 | 1,277 | 1,283 | -0.47% | 85,200 | - | -0.16% | - | - |
| 06/29 | 1,284 | 1,289 | 1,278 | 1,289 | +0.78% | 78,500 | - | +0.31% | - | - |
| 06/26 | 1,290 | 1,290 | 1,271 | 1,279 | -0.16% | 73,600 | - | -0.47% | - | - |
| 06/25 | 1,285 | 1,290 | 1,278 | 1,281 | +0.23% | 44,500 | - | -0.31% | - | - |
| 06/24 | 1,287 | 1,287 | 1,274 | 1,278 | -0.31% | 65,700 | - | -0.47% | - | - |
| 06/23 | 1,300 | 1,302 | 1,282 | 1,282 | -1.76% | 60,400 | - | -0.08% | - | - |
| 06/22 | 1,293 | 1,306 | 1,289 | 1,305 | +0.85% | 41,400 | - | +1.71% | - | - |
| 06/19 | 1,298 | 1,302 | 1,288 | 1,294 | -0.31% | 90,700 | - | +1.01% | - | - |
| 06/18 | 1,287 | 1,301 | 1,285 | 1,298 | +0.85% | 49,800 | - | +1.41% | - | - |
| 06/17 | 1,295 | 1,303 | 1,287 | 1,287 | +0.16% | 57,600 | - | +0.55% | - | - |
| 06/16 | 1,300 | 1,300 | 1,280 | 1,285 | -1.31% | 57,600 | - | +0.39% | - | - |
| 06/15 | 1,300 | 1,315 | 1,300 | 1,302 | +0.85% | 105,200 | - | +1.64% | - | - |
| 06/12 | 1,285 | 1,298 | 1,283 | 1,291 | +1.25% | 122,000 | - | +0.78% | - | - |
| 06/11 | 1,276 | 1,279 | 1,263 | 1,275 | -0.08% | 125,300 | - | -0.55% | - | - |
| 06/10 | 1,281 | 1,288 | 1,268 | 1,276 | -0.39% | 103,400 | - | -0.62% | - | - |
| 06/09 | 1,280 | 1,294 | 1,278 | 1,281 | +0.47% | 87,400 | - | -0.23% | - | - |
| 06/08 | 1,269 | 1,279 | 1,266 | 1,275 | -1.09% | 97,300 | - | -0.78% | - | - |
| 06/05 | 1,272 | 1,294 | 1,270 | 1,289 | +1.34% | 79,000 | - | +0.23% | - | - |
| 06/04 | 1,271 | 1,273 | 1,261 | 1,272 | -0.39% | 61,900 | - | -1.09% | - | - |
| 06/03 | 1,262 | 1,284 | 1,261 | 1,277 | +1.27% | 79,100 | - | -0.7% | - | - |
| 06/02 | 1,260 | 1,265 | 1,246 | 1,261 | -0.63% | 107,800 | - | -2.02% | - | - |
| 06/01 | 1,300 | 1,300 | 1,269 | 1,269 | -3.06% | 105,000 | - | -1.48% | - | - |
| 05/29 | 1,294 | 1,320 | 1,294 | 1,309 | +1.16% | 74,300 | - | +1.47% | - | - |
| 05/28 | 1,287 | 1,296 | 1,279 | 1,294 | +0.31% | 75,500 | - | +0.23% | - | - |
| 05/27 | 1,291 | 1,299 | 1,285 | 1,290 | -0.15% | 76,100 | - | -0.15% | - | - |
| 05/26 | 1,285 | 1,299 | 1,277 | 1,292 | +0.78% | 85,000 | - | -0.08% | - | - |
| 05/25 | 1,274 | 1,286 | 1,272 | 1,282 | +0.63% | 71,500 | - | -0.93% | - | - |
| 05/22 | 1,270 | 1,278 | 1,265 | 1,274 | +0.71% | 73,600 | - | -1.7% | - | - |
| 05/21 | 1,267 | 1,275 | 1,259 | 1,265 | +0.72% | 82,300 | - | -2.47% | - | - |
| 05/20 | 1,267 | 1,270 | 1,246 | 1,256 | -0.87% | 148,900 | - | -3.31% | - | - |
| 05/19 | 1,268 | 1,280 | 1,263 | 1,267 | -0.08% | 122,300 | - | -2.61% | - | - |
| 05/18 | 1,266 | 1,272 | 1,258 | 1,268 | -0.16% | 121,100 | - | -2.76% | - | - |
| 05/15 | 1,298 | 1,304 | 1,262 | 1,270 | -2.61% | 157,600 | - | -2.68% | - | - |
| 05/14 | 1,366 | 1,366 | 1,298 | 1,304 | +1.48% | 216,500 | - | -0.15% | - | - |
| 05/13 | 1,298 | 1,304 | 1,281 | 1,285 | -0.7% | 80,800 | - | -1.61% | - | - |
| 05/12 | 1,315 | 1,325 | 1,291 | 1,294 | -1.52% | 127,700 | - | -0.92% | - | - |
| 05/11 | 1,314 | 1,322 | 1,311 | 1,314 | +0.38% | 53,700 | - | +0.61% | - | - |
| 05/08 | 1,310 | 1,314 | 1,297 | 1,309 | -0.76% | 66,900 | - | +0.38% | - | - |
| 05/07 | 1,300 | 1,326 | 1,300 | 1,319 | +1.93% | 66,000 | - | +1.31% | - | - |
| 05/01 | 1,290 | 1,294 | 1,278 | 1,294 | +0.08% | 49,600 | - | -0.61% | - | - |
| 04/30 | 1,296 | 1,298 | 1,284 | 1,293 | -0.92% | 109,300 | - | -0.84% | - | - |
| 04/28 | 1,284 | 1,305 | 1,282 | 1,305 | +1.48% | 145,900 | - | 0% | - | - |
| 04/27 | 1,277 | 1,287 | 1,275 | 1,286 | +0.23% | 72,500 | - | -1.53% | - | - |
| 04/24 | 1,290 | 1,293 | 1,274 | 1,283 | -0.93% | 67,300 | - | -1.76% | - | - |
| 04/23 | 1,288 | 1,295 | 1,282 | 1,295 | +0.31% | 51,900 | - | -0.99% | - | - |
| 04/22 | 1,315 | 1,320 | 1,291 | 1,291 | -2.27% | 71,000 | - | -1.45% | - | - |
| 04/21 | 1,327 | 1,329 | 1,318 | 1,321 | 0% | 43,500 | - | +0.69% | - | - |
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 | PBR | |
| 2010年 3月期 | 800 6/1 | 499 11/27 | 205,400 7/28 | 110.34 | 68.83 | 0.78 | 0.48 | - | - | 0.7倍 3/31 |
| 2011年 3月期 | 807 2/23 | 530 3/16 3/15 | 385,700 5/17 | 16.4 | 10.77 | 0.77 | 0.5 | 360億8414万 | 236億9838万 | 0.69倍 3/31 |
| 2012年 3月期 | 799 3/19 | 540 12/19 | 186,600 6/28 | 15.12 | 10.22 | 0.74 | 0.5 | 357億2643万 | 241億4552万 | 0.71倍 3/30 |
| 2013年 3月期 | 771 4/2 | 420 11/13 | 369,200 3/12 | 14.23 | 7.75 | 0.67 | 0.36 | 344億7444万 | 187億7985万 | 0.62倍 3/29 |
| 2014年 3月期 | 971 9/17 | 608 6/7 | 430,800 11/26 | 14.08 | 8.82 | 0.73 | 0.46 | 434億1722万 | 271億8606万 | 0.5倍 3/31 |
| 2015年 3月期 | 937 3/27 | 632 5/22 5/20 他2件 | 373,400 6/19 | 18.97 | 12.8 | 0.66 | 0.45 | 418億9695万 | 282億5920万 | 0.63倍 3/31 |
| 2016年 3月期 | 994 5/7 | 720 2/29 | 290,900 5/12 | 赤字 | 赤字 | 0.75 | 0.54 | 444億4564万 | 321億9402万 | 0.58倍 3/31 |
| 2017年 3月期 | 966 3/14 | 675 6/24 | 119,600 10/28 | 14.43 | 10.08 | 0.7 | 0.49 | 431億9365万 | 301億8190万 | 0.65倍 3/31 |
| 2018年 3月期 | 1,319 11/8 | 846 4/14 | 277,300 11/8 | 18.14 | 11.64 | 0.9 | 0.58 | 577億5966万 | 370億4676万 | 0.75倍 3/30 |
| 2019年 3月期 | 1,197 10/2 | 739 12/25 | 331,700 3/26 | 51.64 | 31.88 | 0.84 | 0.52 | 524億1722万 | 323億6117万 | 0.62倍 3/29 |
| 2020年 3月期 | 991 10/30 | 502 3/13 | 447,700 3/27 | 161.66 | 81.89 | 0.72 | 0.36 | 433億9638万 | 219億8283万 | 0.51倍 3/31 |
| 2021年 3月期 | 697 4/1 | 432 12/1 | 1,041,400 11/30 | 105.77 | 65.55 | 0.49 | 0.31 | 305億2197万 | 189億1749万 | 0.43倍 3/31 |
| 2022年 3月期 | 721 9/8 | 526 7/9 | 572,200 11/9 | 10.69 | 7.8 | 0.48 | 0.35 | 315億7295万 | 230億3380万 | 0.4倍 3/31 |
| 2023年 3月期 | 739 3/9 | 554 4/7 | 1,048,700 5/23 | 74.8 | 56.07 | 0.47 | 0.35 | 285億8355万 | 226億6220万 | 0.44倍 3/31 |
| 2024年 3月期 | 1,156 3/27 | 660 4/6 | 872,900 5/15 | 27.6 | 15.76 | 0.7 | 0.4 | 429億3256万 | 255億2794万 | 0.68倍 3/29 |
| 2025年 3月期 | 1,155 7/5 | 870 8/5 | 316,600 8/5 | 22.4 | 16.87 | 0.67 | 0.5 | 428億9542万 | 323億1084万 | 0.56倍 3/31 |
| 2026年 3月期 | 1,512 2/27 | 833 4/7 | 778,700 5/13 | 38.03 | 20.95 | 0.85 | 0.47 | 521億5704万 | 287億3466万 | 0.7倍 3/31 |
| 最新 | 1,469 2026/9/15 | 68,000 | - | - | 481億9113万 | - | ||||
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。
