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
09/18	66,880	67,130	65,960	66,330	-0.3%	432,200	-	-4.5%	-	-
09/17	68,570	68,980	66,250	66,530	-1.95%	200,500	-	-4.77%	-	-
09/16	66,580	68,180	66,510	67,850	+1.45%	211,400	-	-3.47%	-	-
09/15	66,050	67,440	66,030	66,880	-0.74%	304,500	-	-5.42%	-	-
09/14	67,160	67,780	66,570	67,380	-1.14%	172,400	-	-5.32%	-	-
09/11	65,010	68,160	64,650	68,160	+0.71%	305,400	-	-4.59%	-	-
09/10	68,890	68,890	67,290	67,680	-0.31%	200,200	-	-5.64%	-	-
09/09	66,650	68,790	66,090	67,890	+3.41%	321,100	-	-5.78%	-	-
09/08	67,680	68,360	65,650	65,650	-4.29%	203,400	-	-9.18%	-	-
09/07	68,850	69,550	68,320	68,590	+2.16%	212,800	-	-5.39%	-	-
09/04	66,980	67,770	66,730	67,140	+0.18%	182,700	-	-7.48%	-	-
09/03	66,700	67,620	65,970	67,020	+0.78%	259,800	-	-7.6%	-	-
09/02	68,250	68,250	66,500	66,500	-4.8%	300,800	-	-8.21%	-	-
09/01	69,310	70,470	69,310	69,850	-1.22%	205,700	-	-3.52%	-	-
08/31	68,920	70,710	68,290	70,710	+0.58%	396,100	-	-2.44%	-	-
08/28	71,020	71,490	70,120	70,300	-1.01%	203,100	-	-3.02%	-	-
08/27	72,590	72,750	70,250	71,020	-0.7%	149,100	-	-2.17%	-	-
08/26	72,090	72,090	70,450	71,520	-0.79%	144,100	-	-1.52%	-	-
08/25	70,300	72,390	68,920	72,090	+0.4%	259,700	-	-0.68%	-	-
08/24	72,590	73,440	70,930	71,800	+1%	286,100	-	-0.92%	-	-
08/21	69,810	71,540	69,500	71,090	+0.57%	270,900	-	-1.99%	-	-
08/20	70,910	70,950	69,100	70,690	-0.31%	360,300	-	-2.75%	-	-
08/19	70,700	72,640	70,500	70,910	-5.7%	395,800	-	-2.55%	-	-
08/18	77,420	77,960	73,790	75,200	-3.11%	289,700	-	+3.18%	-	-
08/17	76,450	77,740	75,380	77,610	+1.54%	246,300	-	+6.46%	-	-
08/14	77,330	78,320	76,000	76,430	-1.16%	328,900	-	+5.17%	-	-
08/13	79,820	79,990	76,730	77,330	-1.26%	450,000	-	+6.75%	-	-
08/12	77,500	78,320	76,440	78,320	-0.03%	232,000	-	+8.4%	-	-
08/10	76,910	79,100	76,110	78,340	+5.59%	508,500	-	+8.59%	-	-
08/07	74,660	82,580	72,190	74,190	-1.54%	774,900	-	+2.98%	-	-
08/06	74,890	76,120	74,000	75,350	-0.58%	309,800	-	+4.68%	-	-
08/05	75,160	76,020	74,130	75,790	+2.91%	257,400	-	+5.3%	-	-
08/04	71,740	73,890	71,240	73,650	+3.76%	287,700	-	+2.58%	-	-
08/03	69,420	71,390	67,650	70,980	+0.71%	262,100	-	-0.96%	-	-
07/31	69,520	71,550	68,660	70,480	+6.53%	330,300	-	-1.7%	-	-
07/30	63,930	66,920	63,930	66,160	+1.89%	194,700	-	-7.85%	-	-
07/29	66,800	67,620	62,840	64,930	-0.4%	341,500	-	-9.71%	-	-
07/28	68,800	69,280	65,190	65,190	-9.21%	326,900	-	-9.67%	-	-
07/27	71,010	72,360	70,930	71,800	+1.17%	189,300	-	-1.01%	-	-
07/24	71,600	72,410	70,680	70,970	-2.73%	213,600	-	-2.21%	-	-
07/23	71,980	73,400	71,980	72,960	+1.54%	196,600	-	+0.44%	-	-
07/22	72,140	73,030	71,850	71,850	+1.97%	242,100	-	-1.06%	-	-
07/21	69,220	70,680	67,930	70,460	+1.78%	253,400	-	-2.83%	-	-
07/17	71,930	72,880	67,250	69,230	-5.72%	427,200	-	-4.51%	-	-
07/16	74,000	74,810	72,620	73,430	-2.09%	197,500	-	+1.5%	-	-
07/15	74,010	75,200	73,140	75,000	+3.22%	205,000	-	+4.33%	-	-
07/14	71,600	72,950	70,160	72,660	-1.57%	358,200	-	+1.82%	-	-
07/13	75,580	76,500	72,630	73,820	-2.32%	299,500	-	+4.04%	-	-
07/10	73,520	76,440	73,270	75,570	+4.93%	366,400	-	+7.21%	-	-
07/09	71,390	72,500	71,010	72,020	+2.16%	241,400	-	+2.77%	-	-
07/08	71,270	72,330	69,460	70,500	-2.81%	287,200	-	+1%	-	-
07/07	75,770	76,360	72,540	72,540	-4.29%	297,200	-	+4.32%	-	-
07/06	76,500	77,260	74,940	75,790	-0.01%	273,700	-	+9.55%	-	-
07/03	72,680	76,280	71,140	75,800	+4.29%	438,900	-	+10.15%	-	-
07/02	72,960	73,870	71,860	72,680	-3.34%	407,800	-	+6.03%	-	-
07/01	72,830	75,690	72,650	75,190	+5.49%	270,600	-	+10%	-	-
06/30	71,460	72,500	70,760	71,280	+1.18%	253,700	-	+4.81%	-	-
06/29	71,780	71,780	69,520	70,450	-1.65%	205,100	-	+3.86%	-	-
06/26	72,070	73,460	70,270	71,630	-1.78%	258,700	-	+5.82%	-	-
06/25	71,220	73,490	70,630	72,930	+5.5%	250,400	-	+8.08%	-	-
06/24	71,230	71,290	68,440	69,130	-3.08%	280,500	-	+2.95%	-	-
06/23	74,260	74,550	71,220	71,330	-3.92%	301,100	-	+6.5%	-	-
06/22	72,110	74,980	72,070	74,240	+1.92%	222,800	-	+11.12%	-	-
06/19	74,100	74,660	72,600	72,840	+0.33%	543,900	-	+9.51%	-	-
06/18	72,850	73,580	72,250	72,600	0%	317,800	-	+9.48%	-	-
06/17	70,450	72,760	70,450	72,600	+5.17%	330,200	-	+9.03%	-	-
06/16	69,410	70,480	68,420	69,030	-1.57%	275,900	-	+2.95%	-	-
06/15	68,170	70,430	67,650	70,130	+7.05%	355,700	-	+3.63%	-	-
06/12	65,920	67,040	65,400	65,510	+5.8%	429,200	-	-3.89%	-	-
06/11	59,000	62,270	58,310	61,920	+0.13%	362,200	-	-10.07%	-	-
06/10	60,490	61,840	60,060	61,840	-1.02%	252,700	-	-11.07%	-	-
06/09	63,600	63,760	61,310	62,480	+0.43%	303,300	-	-10.83%	-	-
06/08	62,040	62,820	61,150	62,210	-4.67%	315,700	-	-11.9%	-	-
06/05	64,660	65,540	63,690	65,260	+0.29%	253,800	-	-8.35%	-	-
06/04	65,560	66,000	64,120	65,070	+1.67%	274,600	-	-9.14%	-	-
06/03	63,890	66,210	63,890	64,000	+0.5%	331,900	-	-10.9%	-	-
06/02	65,830	65,960	63,460	63,680	-4.27%	300,300	-	-11.62%	-	-
06/01	68,700	68,860	66,340	66,520	-3.75%	291,900	-	-8.04%	-	-
05/29	68,880	70,050	67,550	69,110	+1.81%	731,100	-	-4.73%	-	-
05/28	66,650	69,390	65,980	67,880	+2.12%	465,100	-	-6.54%	-	-
05/27	66,650	68,860	66,450	66,470	-0.73%	379,000	-	-8.6%	-	-
05/26	67,400	68,660	66,700	66,960	+0.04%	283,800	-	-8.2%	-	-
05/25	66,430	67,120	65,030	66,930	+1%	499,800	-	-8.49%	-	-
05/22	65,620	66,590	64,390	66,270	+2.32%	510,000	-	-9.61%	-	-
05/21	66,140	66,140	64,090	64,770	-0.08%	348,300	-	-11.92%	-	-
05/20	65,120	65,620	63,160	64,820	-3.43%	533,300	-	-12.13%	-	-
05/19	67,070	68,310	66,660	67,120	+0.51%	434,500	-	-9.18%	-	-
05/18	67,000	68,000	65,250	66,780	-1.62%	539,400	-	-9.63%	-	-
05/15	72,760	74,660	67,550	67,880	-14.58%	1,165,400	-	-7.91%	-	-
05/14	84,730	86,800	79,470	79,470	-5.67%	768,900	-	+8.16%	-	-
05/13	82,580	84,880	82,120	84,250	-0.37%	285,800	-	+15.76%	-	-
05/12	84,340	85,140	82,710	84,560	+2.72%	333,000	-	+17.69%	-	-
05/11	84,360	84,580	80,830	82,320	-0.65%	381,900	-	+15.92%	-	-
05/08	79,580	82,860	79,340	82,860	+5.1%	491,200	-	+18.17%	-	-
05/07	78,230	79,790	77,440	78,840	+4.8%	594,200	-	+13.86%	-	-
05/01	77,580	77,580	74,920	75,230	-1.12%	386,500	-	+9.66%	-	-
04/30	76,950	78,670	75,220	76,080	-1.19%	595,700	-	+11.59%	-	-
04/28	76,980	78,530	75,660	77,000	+2.01%	553,000	-	+13.66%	-	-
04/27	72,440	78,160	72,100	75,480	+7.11%	676,600	-	+12.35%	-	-
04/24	70,890	70,920	68,850	70,470	+1.35%	212,400	-	+5.85%	-	-

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	PBR
2010年 3月期	12,980 3/30	8,910 4/15	682,000 6/5	47.61	32.68	1.83	1.26	-	-	1.79倍 3/31
2011年 3月期	14,910 1/7	9,860 8/18	952,500 11/10	22.44	14.84	2	1.32	1兆715億	7086億2834万	1.84倍 3/31
2012年 3月期	15,090 7/4	9,990 9/12	706,500 9/2	18.29	12.11	1.85	1.23	1兆845億	7179億7489万	1.62倍 3/30
2013年 3月期	18,720 3/21	11,680 10/11	686,700 5/16	20.93	13.06	1.96	1.22	1兆3453億	8394億2992万	1.9倍 3/29
2014年 3月期	28,395 1/16	17,010 4/3	663,500 6/6	22.28	13.35	2.45	1.47	1兆9555億	1兆2224億	2.35倍 3/31
2015年 3月期	37,775 3/17	23,770 5/12	765,500 3/13	23.18	14.59	2.76	1.74	2兆5448億	1兆6370億	2.62倍 3/31
2016年 3月期	39,265 6/5	23,010 2/9	873,700 2/10	28.63	16.78	2.81	1.65	2兆6452億	1兆5501億	1.87倍 3/31
2017年 3月期	33,960 3/29	23,185 7/8	2,133,700 12/13	20.18	13.78	2.22	1.52	2兆2878億	1兆5619億	2.15倍 3/31
2018年 3月期	55,830 1/18	30,230 4/17	676,300 2/8	27.42	14.85	3.27	1.77	3兆7612億	2兆365億	2.52倍 3/30
2019年 3月期	45,580 5/22	30,820 1/4	671,600 10/30	23.45	15.86	2.47	1.67	3兆706億	2兆763億	2.25倍 3/29
2020年 3月期	54,370 1/14	34,880 6/4	765,200 3/13	32.82	21.06	2.89	1.86	3兆6628億	2兆3498億	2.43倍 3/31
2021年 3月期	69,860 1/14	44,020 4/2	587,700 1/28	38.13	24.03	3.35	2.11	4兆7064億	2兆9655億	3.09倍 3/31
2022年 3月期	79,510 9/17	60,400 1/27 5/13	475,100 5/27	27.19	20.66	3.34	2.54	5兆3565億	4兆691億	2.89倍 3/31
2023年 3月期	73,700 3/9	54,370 1/4	2,344,200 9/30	21.4	15.78	2.8	2.06	4兆9651億	3兆6628億	2.65倍 3/31
2024年 3月期	93,220 3/4	65,300 4/6	768,700 10/30	33.69	23.6	3.18	2.23	6兆2801億	4兆3992億	2.89倍 3/29
2025年 3月期	87,930 4/12	53,070 3/31	670,500 2/14	35.97	21.71	2.91	1.75	5兆9237億	3兆5752億	1.75倍 3/31
2026年 3月期	77,610 2/24	41,700 4/21	859,600 11/13	29.4	15.8	2.32	1.24	4兆9569億	2兆8093億	1.79倍 3/31
最新	66,330 2026/9/18		432,200	-		-		4兆2364億		-

SMC（6273）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート