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
08/31	3,300	3,400	3,240	3,370	+2.43%	176,500	953億643万	+11.81%	14.78	3.67
08/28	3,220	3,325	3,220	3,290	+2.17%	97,200	930億4396万	+10.14%	14.43	3.58
08/27	3,240	3,260	3,190	3,220	-0.62%	84,200	910億6430万	+8.6%	14.12	3.5
08/26	3,295	3,335	3,190	3,240	-1.37%	123,300	916億2992万	+9.94%	14.21	3.52
08/25	3,285	3,310	3,240	3,285	-0.15%	74,700	929億255万	+12.08%	14.41	3.57
08/24	3,300	3,345	3,250	3,290	+0.15%	90,500	930億4396万	+12.9%	14.43	3.58
08/21	3,190	3,305	3,160	3,285	+1.7%	131,200	929億255万	+13.35%	14.41	3.57
08/20	3,330	3,370	3,205	3,230	+2.7%	182,600	913億4711万	+12%	14.17	3.51
08/19	3,010	3,230	3,000	3,145	+3.97%	335,300	889億4324万	+9.54%	13.79	3.42
08/18	3,105	3,200	3,015	3,025	-4.72%	288,300	855億4954万	+5.62%	13.27	3.29
08/17	3,080	3,280	3,075	3,175	+7.34%	606,100	897億9166万	+10.98%	13.93	3.45
08/14	2,948	2,992	2,932	2,958	+0.03%	172,500	836億5472万	+3.72%	12.97	3.22
08/13	2,912	2,961	2,902	2,957	-0.03%	106,200	836億2644万	+3.79%	12.97	3.22
08/12	2,947	2,995	2,936	2,958	+0.65%	113,300	836億5472万	+3.94%	12.97	3.22
08/10	2,895	2,962	2,880	2,939	+2.3%	111,900	831億1738万	+3.34%	12.89	3.2
08/07	2,836	2,890	2,830	2,873	+1.02%	71,200	812億5085万	+1.23%	12.6	3.12
08/06	2,819	2,853	2,797	2,844	+2.63%	69,700	804億3070万	+0.32%	12.47	3.09
08/05	2,816	2,816	2,771	2,771	-0.04%	51,600	783億6620万	-2.12%	12.15	3.01
08/04	2,790	2,798	2,750	2,772	+0.29%	49,600	783億9448万	-1.98%	12.16	3.02
08/03	2,805	2,805	2,729	2,764	-1.53%	89,900	781億6824万	-2.26%	12.12	3.01
07/31	2,780	2,842	2,775	2,807	-0.53%	81,300	793億8431万	-0.67%	12.31	3.05
07/30	2,790	2,828	2,761	2,822	+0.82%	90,900	798億853万	-0.11%	12.38	3.07
07/29	2,767	2,806	2,756	2,799	+1.63%	81,900	791億5807万	-0.85%	12.28	3.04
07/28	2,768	2,783	2,746	2,754	-0.65%	77,600	778億8543万	-2.44%	12.08	3
07/27	2,725	2,785	2,718	2,772	+3.01%	127,700	783億9448万	-1.95%	12.16	3.02
07/24	2,720	2,732	2,674	2,691	-1.82%	150,400	761億374万	-4.95%	11.8	2.93
07/23	2,761	2,773	2,741	2,741	-1.62%	100,000	775億1778万	-3.42%	12.02	2.98
07/22	2,821	2,821	2,774	2,786	-1.59%	125,900	787億9042万	-2%	12.22	3.03
07/21	2,849	2,896	2,828	2,831	-0.63%	151,500	800億6305万	-0.46%	12.42	3.08
07/17	2,919	2,933	2,843	2,849	-1.76%	117,300	805億7211万	+0.21%	12.5	3.1
07/16	2,926	2,935	2,895	2,900	-0.89%	81,700	820億1443万	+2.18%	12.72	3.15
07/15	2,934	2,934	2,911	2,926	+0.41%	81,300	827億4973万	+3.28%	12.83	3.18
07/14	2,985	2,998	2,907	2,914	-2.05%	99,600	824億1036万	+3.11%	12.78	3.17
07/13	2,945	2,984	2,931	2,975	+1.02%	114,400	841億3549万	+5.35%	13.05	3.24
07/10	2,950	2,950	2,902	2,945	+0.07%	92,400	832億8707万	+4.54%	12.92	3.2
07/09	2,881	2,943	2,860	2,943	+1.55%	143,500	832億3051万	+4.66%	12.91	3.2
07/08	2,884	2,898	2,846	2,898	+0.76%	106,700	819億5787万	+3.09%	12.71	3.15
07/07	2,880	2,888	2,850	2,876	-1.03%	86,800	813億3569万	+2.57%	12.61	3.13
07/06	2,846	2,926	2,823	2,906	+3.93%	151,700	821億8412万	+3.82%	12.75	3.16
07/03	2,810	2,827	2,771	2,796	-0.07%	88,400	790億7322万	+0.29%	12.26	3.04
07/02	2,737	2,826	2,710	2,798	+2.53%	121,000	791億2979万	+0.61%	12.27	3.04
07/01	2,720	2,765	2,701	2,729	+0.48%	151,300	771億7841万	-1.8%	11.97	2.97
06/30	2,749	2,754	2,700	2,716	-1.34%	101,400	768億1076万	-2.37%	7.54	2.95
06/29	2,705	2,766	2,700	2,753	+0.95%	103,800	778億5715万	-0.9%	7.64	2.99
06/26	2,798	2,798	2,722	2,727	-1.91%	109,900	771億2185万	-1.66%	7.57	2.97
06/25	2,800	2,824	2,770	2,780	+0.47%	91,000	786億2073万	+0.47%	7.72	3.02
06/24	2,801	2,839	2,762	2,767	-1.18%	101,100	782億5308万	+0.33%	7.68	3.01
06/23	2,865	2,883	2,800	2,800	-2.27%	81,600	791億8635万	+1.82%	7.77	3.05
06/22	2,872	2,909	2,858	2,865	-0.24%	71,600	810億2460万	+4.52%	7.95	3.12
06/19	2,858	2,878	2,802	2,872	+0.49%	57,800	812億2257万	+5.32%	7.97	3.12
06/18	2,863	2,890	2,834	2,858	-0.66%	59,300	808億2664万	+5.03%	7.93	3.11
06/17	2,814	2,890	2,812	2,877	+2.42%	61,100	813億6397万	+5.93%	7.99	3.13
06/16	2,800	2,830	2,766	2,809	+0.79%	50,200	794億4087万	+3.65%	7.8	3.06
06/15	2,800	2,800	2,764	2,787	+2.31%	40,400	788億1870万	+2.84%	7.74	3.03
06/12	2,828	2,830	2,718	2,724	-1.87%	65,200	770億3700万	+0.29%	7.56	2.96
06/11	2,753	2,782	2,695	2,776	+0.18%	106,800	785億761万	+1.91%	7.71	3.02
06/10	2,821	2,821	2,754	2,771	-2.46%	61,900	783億6620万	+1.43%	7.69	3.01
06/09	2,813	2,849	2,788	2,841	+1.18%	122,900	803億4586万	+3.65%	7.89	3.09
06/08	2,810	2,858	2,767	2,808	-0.32%	168,300	794億1259万	+2.3%	7.8	3.05
06/05	2,870	2,910	2,804	2,817	-3.49%	178,400	796億6712万	+2.29%	7.82	3.06
06/04	2,970	3,000	2,880	2,919	+7.16%	507,400	825億5177万	+5.72%	8.1	3.18
06/03	2,737	2,760	2,715	2,724	-0.73%	157,600	770億3700万	-1.41%	7.56	2.96
06/02	2,647	2,760	2,632	2,744	+3.74%	170,100	776億262万	-1.08%	7.62	2.98
06/01	2,652	2,674	2,548	2,645	+1.11%	162,300	748億282万	-5.06%	7.34	2.88
05/29	2,739	2,763	2,616	2,616	-4.73%	699,100	739億8267万	-6.7%	7.26	2.85
05/28	2,858	2,864	2,710	2,746	-2.21%	154,700	776億5918万	-2.73%	7.62	2.99
05/27	2,627	2,808	2,615	2,808	+6.89%	242,400	794億1259万	-1.02%	7.8	3.05
05/26	2,625	2,638	2,595	2,627	+0.15%	134,500	742億9376万	-7.73%	7.29	2.86
05/25	2,604	2,631	2,562	2,623	+1.63%	163,900	741億8064万	-8.38%	7.28	2.85
05/22	2,560	2,581	2,523	2,581	+1.14%	128,700	729億9284万	-10.32%	7.17	2.81
05/21	2,587	2,587	2,520	2,552	-0.51%	147,200	721億7270万	-11.82%	7.09	2.78
05/20	2,560	2,570	2,512	2,565	+0.16%	188,600	725億4035万	-11.89%	7.12	2.79
05/19	2,575	2,620	2,522	2,561	+1.43%	221,500	724億2723万	-12.5%	7.11	2.79
05/18	2,550	2,570	2,478	2,525	-7.34%	556,200	714億912万	-14.26%	7.01	2.75
05/15	2,720	2,742	2,700	2,725	+0.15%	130,600	770億6528万	-8.13%	7.57	2.96
05/14	2,730	2,751	2,708	2,721	-0.66%	120,300	769億5216万	-8.69%	7.55	2.96
05/13	2,758	2,764	2,733	2,739	-2.28%	203,200	774億6122万	-8.61%	7.6	2.98
05/12	2,889	2,889	2,802	2,803	-4.24%	274,000	792億7119万	-6.88%	7.78	3.05
05/11	2,946	2,954	2,890	2,927	-0.64%	154,000	827億7801万	-3.08%	8.13	3.18
05/08	2,976	2,976	2,941	2,946	-1.01%	130,900	833億1535万	-2.55%	8.18	3.2
05/07	2,980	3,005	2,968	2,976	-0.13%	114,400	841億6377万	-1.59%	8.26	3.24
05/01	2,943	2,983	2,943	2,980	+1.26%	73,500	842億7690万	-1.59%	8.27	3.24
04/30	3,000	3,015	2,943	2,943	-2.71%	159,600	832億3051万	-2.87%	8.17	3.2
04/28	3,015	3,030	2,996	3,025	+0.83%	91,000	855億4954万	-0.33%	8.4	3.29
04/27	2,980	3,025	2,979	3,000	+0.64%	94,800	848億4252万	-1.25%	8.33	3.26
04/24	2,991	3,010	2,981	2,981	-0.63%	99,000	843億518万	-1.84%	8.28	3.24
04/23	3,000	3,035	2,990	3,000	-0.83%	114,200	848億4252万	-1.32%	8.33	3.26
04/22	3,085	3,100	2,988	3,025	-2.42%	150,700	855億4954万	-0.69%	8.4	3.29
04/21	3,150	3,160	3,085	3,100	+0.16%	159,000	876億7060万	+1.71%	8.61	3.37
04/20	3,100	3,115	3,070	3,095	-0.16%	103,600	875億2919万	+1.64%	8.59	3.37
04/17	3,075	3,115	3,060	3,100	+1.14%	98,200	876億7060万	+1.81%	8.61	3.37
04/16	3,030	3,145	3,030	3,065	+1.66%	180,900	866億8077万	+0.49%	8.51	3.33
04/15	3,040	3,060	3,005	3,015	+0.8%	120,500	852億6673万	-1.5%	8.37	3.28
04/14	2,992	3,010	2,975	2,991	+0.3%	101,300	845億8799万	-2.67%	8.3	3.25
04/13	2,981	3,010	2,969	2,982	+0.07%	136,900	843億3346万	-3.4%	8.28	3.24
04/10	2,972	2,981	2,939	2,980	+0.47%	162,600	842億7690万	-4.03%	8.27	3.24
04/09	3,040	3,040	2,965	2,966	-1.79%	198,700	838億8097万	-4.87%	8.23	3.23
04/08	3,100	3,115	3,020	3,020	-0.98%	180,800	854億813万	-3.55%	8.38	3.28
04/07	3,100	3,120	2,997	3,050	-0.97%	209,900	862億5656万	-2.96%	8.47	3.32
04/06	3,085	3,100	3,020	3,080	-1.75%	137,700	871億498万	-2.65%	8.55	3.35

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
2015年 6月期	416 3,325 2/12	313 2,503 2/17	17,027,200 2,128,400 2/12	26.22	19.74	4.2	3.16	104億8040万	78億8945万	20.57倍 6/30
2016年 6月期	504 2,016 4/27	259 2,072 8/25	825,600 206,400 4/27	26.36	13.55	3.97	2.04	147億2708万	68億6080万	20.35倍 6/30
2017年 6月期	775 3,100 6/16 3,100 6/15	337 1,348 9/21	573,600 143,400 6/14	33.93	14.75	5.57	2.42	218億2837万	98億5590万	29.25倍 6/30
2018年 6月期	802 1,604 1/26	568 1,135 11/24	296,200 148,100 5/24	38.8	27.46	5.18	3.66	226億1964万	159億8763万	29.17倍 6/29
2019年 6月期	745 1,489 5/27	443 886 1/4	167,800 83,900 2/12	24.83	14.78	4.13	2.46	209億9790万	124億9438万	22.88倍 6/28
2020年 6月期	911 1,821 6/3	480 960 3/13	357,000 178,500 3/5	28.18	14.86	4.41	2.33	257億4970万	135億7480万	22.93倍 6/30
2021年 6月期	3,025 6/29	755 1,509 7/1	1,195,500 2/12	39.99	9.97	14.82	3.7	855億4954万	213億3789万	38.33倍 6/30
2022年 6月期	4,170 9/16 9/15	1,716 1/25	1,443,000 8/12	36.77	15.13	14.15	5.82	1179億3110万	485億2992万	31.13倍 6/30
2023年 6月期	5,990 5/16	3,065 7/5	1,743,400 8/12	41.29	21.13	14.65	7.5	1694億223万	866億8077万	33.64倍 6/30
2024年 6月期	7,190 12/28 12/21	3,605 5/30	1,057,200 5/2	44.38	22.25	13.56	6.8	2033億3923万	1019億5242万	25.31倍 6/28
2025年 6月期	4,970 12/9	2,847 8/5	757,700 12/5	27.74	15.89	7.52	4.31	1405億5577万	805億1555万	19.82倍 6/30
2026年 6月期	3,940 9/16	2,478 5/18	1,409,500 8/18	10.94	6.88	4.29	2.7	1114億2650万	-	7.54倍 6/30
最新	3,370 2026/8/31		176,500	14.78 予想		3.67 実績		953億643万		-

KeePer技研（6036）のPER（株価収益率）の推移

2026/04/06～2026/08/31

株価＆PERの推移

年初来

開示資料

決算

株式

チャート