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
10/02	14,460	14,500	14,460	14,500	+0.28%	900	-	+5.75%	-	-
10/01	13,920	14,460	13,920	14,460	+2.63%	900	-	+5.93%	-	-
09/30	14,230	14,230	13,930	14,090	+1.44%	600	-	+3.75%	-	-
09/29	13,900	14,030	13,890	13,890	-0.22%	5,200	-	+2.57%	-	-
09/28	13,920	13,920	13,850	13,920	-0.5%	400	-	+3.02%	-	-
09/25	13,990	14,010	13,990	13,990	-0.21%	1,500	-	+3.64%	-	-
09/24	13,990	14,290	13,900	14,020	+0.86%	6,300	-	+3.8%	-	-
09/18	13,900	13,900	13,900	13,900	0%	100	-	+2.89%	-	-
09/16	13,900	13,900	13,900	13,900	-1.63%	500	-	+2.86%	-	-
09/14	13,580	14,130	13,580	14,130	+5.37%	3,800	-	+4.45%	-	-
09/11	13,250	13,600	13,250	13,410	+1.06%	2,100	-	-0.97%	-	-
09/10	13,500	13,500	13,250	13,270	-1.26%	2,700	-	-2.31%	-	-
09/09	13,400	13,440	13,400	13,440	+0.15%	300	-	-1.39%	-	-
09/08	13,450	13,450	13,120	13,420	-0.22%	1,500	-	-1.89%	-	-
09/07	13,820	13,820	13,450	13,450	-1.03%	500	-	-2.11%	-	-
09/04	13,590	13,590	13,590	13,590	+0.67%	100	-	-1.45%	-	-
09/03	13,580	13,580	13,480	13,500	-0.66%	1,900	-	-2.48%	-	-
09/02	13,590	13,590	13,590	13,590	-0.73%	300	-	-2.36%	-	-
08/31	13,320	13,980	13,320	13,690	+1.71%	4,500	-	-2.07%	-	-
08/28	13,670	13,890	13,460	13,460	-0.15%	8,400	-	-4.01%	-	-
08/27	13,720	13,990	13,480	13,480	-0.52%	700	-	-4.44%	-	-
08/26	13,600	13,790	13,550	13,550	-0.37%	1,800	-	-4.39%	-	-
08/25	13,590	13,800	13,400	13,600	+0.07%	1,100	-	-4.44%	-	-
08/24	13,140	13,990	13,140	13,590	+4.86%	4,300	-	-4.54%	-	-
08/21	13,090	13,250	12,960	12,960	+0.08%	800	-	-9.07%	-	-
08/20	12,850	13,040	12,850	12,950	+1.73%	400	-	-9.43%	-	-
08/19	13,100	13,100	12,730	12,730	-3.05%	1,100	-	-11.08%	-	-
08/18	13,340	13,340	13,120	13,130	+0.08%	800	-	-8.45%	-	-
08/17	13,430	13,430	13,120	13,120	-3.53%	1,800	-	-8.51%	-	-
08/14	13,900	14,010	13,260	13,600	-4.23%	5,000	-	-5.28%	-	-
08/13	14,060	14,480	14,060	14,200	+1%	1,800	-	-1.11%	-	-
08/12	14,010	14,060	13,800	14,060	+0.36%	600	-	-1.97%	-	-
08/10	14,490	14,490	14,010	14,010	-1.75%	200	-	-2.17%	-	-
08/07	14,350	14,350	14,260	14,260	-1.45%	400	-	-0.35%	-	-
08/06	14,780	14,780	14,470	14,470	-0.07%	400	-	+1.26%	-	-
08/05	14,400	14,480	14,210	14,480	+0.49%	900	-	+1.55%	-	-
08/04	14,350	14,420	14,320	14,410	-1.64%	1,300	-	+1.28%	-	-
08/03	14,520	14,650	14,470	14,650	-2.07%	600	-	+3.23%	-	-
07/31	14,960	14,960	14,960	14,960	+1.63%	100	-	+5.71%	-	-
07/30	14,600	14,900	14,600	14,720	-1.21%	400	-	+4.36%	-	-
07/29	15,500	15,540	14,700	14,900	-3.18%	3,100	-	+6.07%	-	-
07/28	15,110	15,690	15,110	15,390	+1.92%	1,600	-	+9.91%	-	-
07/27	15,100	15,100	15,000	15,100	+2.03%	300	-	+8.33%	-	-
07/24	15,720	15,720	14,800	14,800	-4.88%	2,800	-	+6.61%	-	-
07/23	15,200	15,780	15,140	15,560	+3.05%	1,400	-	+12.41%	-	-
07/22	15,200	15,550	15,040	15,100	+0.4%	2,300	-	+9.62%	-	-
07/21	14,400	15,060	14,400	15,040	+9.78%	4,700	-	+9.68%	-	-
07/17	13,940	13,940	13,690	13,700	-2.14%	700	-	+0.37%	-	-
07/16	13,910	14,000	13,900	14,000	-0.78%	300	-	+2.62%	-	-
07/15	13,410	14,600	13,410	14,110	+5.22%	6,100	-	+3.44%	-	-
07/14	13,210	13,410	13,210	13,410	+0.22%	300	-	-1.52%	-	-
07/10	13,380	13,380	13,380	13,380	+2.22%	100	-	-1.91%	-	-
07/09	13,410	13,460	13,090	13,090	-3.32%	1,200	-	-4.12%	-	-
07/08	13,550	13,550	13,540	13,540	-0.81%	200	-	-0.94%	-	-
07/07	13,550	13,720	13,550	13,650	-0.94%	800	-	-0.07%	-	-
07/06	13,560	13,780	13,560	13,780	+2%	300	-	+1.03%	-	-
07/03	13,580	13,580	13,510	13,510	-1.75%	500	-	-0.75%	-	-
07/02	13,750	13,750	13,750	13,750	0%	100	-	+1.13%	-	-
06/30	13,730	13,800	13,120	13,750	+0.44%	4,500	-	+1.32%	-	-
06/26	13,460	13,690	13,460	13,690	-0.07%	200	-	+1.06%	-	-
06/25	13,500	13,700	13,200	13,700	+1.48%	800	-	+1.31%	-	-
06/24	13,500	13,500	13,500	13,500	-1.17%	100	-	+0.04%	-	-
06/23	13,790	13,790	13,660	13,660	-0.94%	500	-	+1.39%	-	-
06/22	13,280	13,790	12,790	13,790	+3.84%	2,400	-	+2.61%	-	-
06/19	13,600	13,600	13,010	13,280	-3.77%	1,900	-	-0.92%	-	-
06/18	13,750	13,800	13,750	13,800	+0.07%	500	-	+2.5%	-	-
06/17	13,940	13,940	13,510	13,790	+0.95%	700	-	+2.27%	-	-
06/16	13,660	13,660	13,660	13,660	-1.01%	100	-	+1.19%	-	-
06/15	13,950	13,950	13,650	13,800	-0.72%	400	-	+2.07%	-	-
06/12	13,700	13,990	13,700	13,900	+2.89%	300	-	+2.82%	-	-
06/11	13,670	13,670	13,510	13,510	+0.07%	300	-	+0.03%	-	-
06/10	13,820	13,820	13,500	13,500	-0.15%	800	-	-0.04%	-	-
06/09	13,660	13,660	13,520	13,520	-3.15%	300	-	+0.21%	-	-
06/08	13,510	13,960	13,430	13,960	+3.33%	900	-	+3.71%	-	-
06/05	13,560	13,560	13,510	13,510	-3.5%	300	-	+0.71%	-	-
06/04	13,930	14,000	13,930	14,000	+2.49%	200	-	+4.58%	-	-
06/03	13,500	13,660	13,280	13,660	+1.19%	2,200	-	+2.38%	-	-
06/02	13,500	13,500	13,250	13,500	+1.5%	2,300	-	+1.43%	-	-
06/01	12,870	13,300	12,850	13,300	+0.99%	2,000	-	+0.12%	-	-
05/29	13,100	13,170	13,100	13,170	+0.53%	800	-	-0.55%	-	-
05/28	13,000	13,230	13,000	13,100	0%	400	-	-0.85%	-	-
05/27	13,130	13,140	13,100	13,100	-0.23%	700	-	-0.62%	-	-
05/26	13,130	13,130	13,130	13,130	0%	100	-	-0.19%	-	-
05/25	13,120	13,420	13,120	13,130	+0.23%	1,100	-	-0.07%	-	-
05/22	13,300	13,400	13,100	13,100	+0.77%	400	-	-0.11%	-	-
05/21	12,990	13,020	12,990	13,000	+0.39%	600	-	-0.79%	-	-
05/20	12,770	13,240	12,470	12,950	+1.09%	1,400	-	-1.08%	-	-
05/19	12,710	12,900	12,710	12,810	-0.7%	1,200	-	-2%	-	-
05/18	12,300	13,360	11,880	12,900	-12.84%	11,600	-	-1.26%	-	-
05/15	14,750	16,160	14,200	14,800	+3.57%	5,100	-	+13.51%	-	-
05/14	14,180	14,290	14,180	14,290	+0.78%	400	-	+10.42%	-	-
05/13	14,190	14,190	14,180	14,180	-0.07%	300	-	+10.1%	-	-
05/12	14,060	14,200	13,810	14,190	+3.13%	1,300	-	+10.81%	-	-
05/11	13,620	14,000	13,620	13,760	+1.33%	2,500	-	+7.99%	-	-
05/08	13,690	13,970	13,510	13,580	+0.59%	2,000	-	+6.84%	-	-
05/07	13,460	13,700	13,200	13,500	+2.58%	1,800	-	+6.48%	-	-
05/01	12,850	13,160	12,850	13,160	+3.46%	1,700	-	+4.05%	-	-
04/30	12,840	12,940	12,710	12,720	-0.93%	1,100	-	+0.78%	-	-
04/28	12,990	12,990	12,840	12,840	+0.23%	200	-	+1.61%	-	-
04/27	13,020	13,020	12,810	12,810	-0.47%	200	-	+1.27%	-	-

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	4,900 490 6/23 490 6/22 他3件	3,400 340 11/18	6,600 66,000 10/8	12.99	9.01	0.42	0.29	-	-	11.59倍 3/31
2011年 3月期	5,300 530 3/30	3,970 397 11/11	6,700 67,000 3/25	8.86	6.64	0.44	0.33	58億3000万	43億6700万	8.44倍 3/31
2012年 3月期	5,310 531 4/4	3,780 378 11/18	5,200 52,000 5/17	44.98	32.02	0.44	0.31	58億4100万	41億5800万	35.32倍 3/30
2013年 3月期	4,250 425 4/10 425 4/9 他3件	3,550 355 11/12	2,600 26,000 1/18	12.88	10.76	0.34	0.28	46億7500万	39億500万	11.82倍 3/29
2014年 3月期	5,800 580 3/4	3,730 373 4/16 373 4/12	31,700 317,000 10/23	9.25	5.95	0.44	0.28	63億8000万	41億300万	8.98倍 3/31
2015年 3月期	6,100 610 3/25 610 3/23	4,430 443 5/22	6,000 60,000 3/17	8.91	6.47	0.44	0.32	67億1000万	48億7300万	8.39倍 3/31
2016年 3月期	6,100 610 8/21 610 8/20	4,740 474 2/16	5,000 50,000 11/30	10.73	8.34	0.43	0.33	67億1000万	52億1400万	8.71倍 3/31
2017年 3月期	5,600 2/23	4,610 10/19	4,400 2/17	13.68	11.26	0.39	0.32	61億6000万	50億7100万	13.22倍 3/31
2018年 3月期	6,990 1/26 1/25	5,060 4/14	4,700 7/27	25.48	18.44	0.48	0.35	76億8900万	55億6600万	22.67倍 3/30
2019年 3月期	8,080 9/6	4,360 12/26 12/25	69,300 9/6	59.23	31.96	0.56	0.3	88億8800万	47億9600万	38.34倍 3/28
2020年 3月期	13,140 1/22	4,505 6/7	267,200 1/22	20.67	7.09	0.89	0.3	144億5400万	49億5550万	8.16倍 3/31
2021年 3月期	7,680 5/14	4,780 4/6	25,500 1/20 5/14	16.12	10.04	0.5	0.31	84億4800万	52億5800万	12.22倍 3/31
2022年 3月期	6,320 4/21	4,655 3/9	25,000 9/27	8.99	6.62	0.4	0.29	69億5200万	51億2050万	6.91倍 3/31
2023年 3月期	4,960 9/26	4,300 5/20	19,700 6/3	6.78	5.88	0.3	0.26	54億5600万	47億3000万	6.63倍 3/31
2024年 3月期	8,250 2/22	4,880 4/3	71,800 4/4	13.14	7.77	0.47	0.28	90億7500万	53億6800万	12.07倍 3/29
2025年 3月期	7,800 4/15	5,850 8/5	14,100 8/13	11.98	8.98	0.44	0.33	85億8000万	64億3500万	9.68倍 3/31
2026年 3月期	14,480 2/27	5,580 4/7	21,900 7/2	16.29	6.28	0.74	0.28	159億2800万	61億3800万	13.89倍 3/31
最新	14,500 2026/10/2		900	-		-		159億5000万		-

イワブチ（5983）のPER（株価収益率）の推移

2026/04/27～2026/10/02

株価＆PERの推移

年初来

開示資料

決算

株式

チャート