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
09/16	2,343	2,367	2,335	2,337	+0.3%	33,000	-	-1.72%	-	-
09/15	2,319	2,330	2,300	2,330	+0.47%	48,100	-	-1.98%	-	-
09/14	2,259	2,328	2,258	2,319	+1.89%	72,700	-	-2.28%	-	-
09/11	2,282	2,302	2,265	2,276	-1.85%	78,200	-	-3.89%	-	-
09/10	2,343	2,357	2,300	2,319	-2.11%	55,500	-	-2.07%	-	-
09/09	2,376	2,388	2,346	2,369	-0.29%	62,500	-	-0.29%	-	-
09/08	2,414	2,414	2,376	2,376	-1.61%	63,200	-	-0.29%	-	-
09/07	2,400	2,427	2,383	2,415	+1.17%	98,100	-	+1.22%	-	-
09/04	2,373	2,397	2,370	2,387	-0.25%	43,900	-	+0.04%	-	-
09/03	2,377	2,414	2,367	2,393	+0.72%	61,100	-	+0.29%	-	-
09/02	2,412	2,424	2,364	2,376	-2.14%	65,600	-	-0.29%	-	-
09/01	2,387	2,430	2,363	2,428	+1.89%	123,900	-	+1.93%	-	-
08/31	2,388	2,394	2,364	2,383	-0.21%	84,000	-	+0.04%	-	-
08/28	2,400	2,430	2,388	2,388	-1%	36,300	-	+0.25%	-	-
08/27	2,403	2,426	2,401	2,412	+0.29%	28,800	-	+1.17%	-	-
08/26	2,417	2,437	2,405	2,405	-0.5%	50,900	-	+0.92%	-	-
08/25	2,450	2,450	2,391	2,417	-0.58%	48,200	-	+1.51%	-	-
08/24	2,460	2,490	2,416	2,431	-1.1%	64,600	-	+2.27%	-	-
08/21	2,415	2,460	2,403	2,458	+1.82%	81,500	-	+3.49%	-	-
08/20	2,330	2,414	2,330	2,414	+3.74%	70,300	-	+1.68%	-	-
08/19	2,350	2,368	2,326	2,327	-3.04%	125,100	-	-1.94%	-	-
08/18	2,385	2,464	2,385	2,400	+0.63%	133,800	-	+1.05%	-	-
08/17	2,338	2,415	2,322	2,385	+0.93%	115,000	-	+0.38%	-	-
08/14	2,352	2,370	2,320	2,363	+0.51%	130,600	-	-0.59%	-	-
08/13	2,300	2,364	2,295	2,351	+2.62%	190,700	-	-1.22%	-	-
08/12	2,250	2,299	2,232	2,291	+2.09%	168,200	-	-3.86%	-	-
08/10	2,190	2,253	2,176	2,244	+2.56%	244,800	-	-6.07%	-	-
08/07	2,262	2,262	2,183	2,188	-3.7%	385,100	-	-8.76%	-	-
08/06	2,288	2,326	2,245	2,272	-10.48%	488,500	-	-5.61%	-	-
08/05	2,561	2,602	2,518	2,538	+0.44%	235,200	-	+5.09%	-	-
08/04	2,480	2,565	2,473	2,527	+2.68%	162,100	-	+4.81%	-	-
08/03	2,426	2,483	2,401	2,461	+2.37%	123,800	-	+2.24%	-	-
07/31	2,415	2,437	2,370	2,404	+0.88%	74,000	-	-0.25%	-	-
07/30	2,339	2,397	2,328	2,383	+2.32%	78,600	-	-1.33%	-	-
07/29	2,385	2,385	2,283	2,329	-0.94%	96,200	-	-3.68%	-	-
07/28	2,400	2,401	2,345	2,351	-2.85%	57,500	-	-2.85%	-	-
07/27	2,417	2,422	2,379	2,420	+0.96%	43,300	-	-0.21%	-	-
07/24	2,395	2,411	2,369	2,397	-0.95%	35,900	-	-1.15%	-	-
07/23	2,401	2,431	2,390	2,420	+1.17%	40,900	-	-0.25%	-	-
07/22	2,400	2,422	2,367	2,392	+1.61%	48,200	-	-1.4%	-	-
07/21	2,362	2,382	2,336	2,354	+1.55%	48,700	-	-2.93%	-	-
07/17	2,385	2,417	2,274	2,318	-3.17%	60,700	-	-4.49%	-	-
07/16	2,405	2,415	2,382	2,394	-1.56%	45,100	-	-1.36%	-	-
07/15	2,400	2,432	2,394	2,432	+2.18%	33,300	-	+0.37%	-	-
07/14	2,372	2,382	2,345	2,380	-0.17%	37,400	-	-1.49%	-	-
07/13	2,421	2,436	2,371	2,384	-1.65%	48,000	-	-1.24%	-	-
07/10	2,443	2,466	2,423	2,424	+0.17%	43,800	-	+0.62%	-	-
07/09	2,420	2,441	2,415	2,420	-0.7%	36,600	-	+0.67%	-	-
07/08	2,459	2,495	2,429	2,437	+1.16%	85,900	-	+1.63%	-	-
07/07	2,477	2,524	2,409	2,409	-1.83%	60,900	-	+0.75%	-	-
07/06	2,470	2,495	2,440	2,454	-0.45%	45,900	-	+2.85%	-	-
07/03	2,425	2,473	2,413	2,465	+2.07%	63,500	-	+3.61%	-	-
07/02	2,456	2,485	2,415	2,415	-1.67%	62,200	-	+1.64%	-	-
07/01	2,450	2,483	2,443	2,456	+0.41%	32,200	-	+3.41%	-	-
06/30	2,455	2,469	2,389	2,446	+0.58%	78,300	-	+3.12%	-	-
06/29	2,541	2,621	2,404	2,432	-3.91%	103,700	-	+2.62%	-	-
06/26	2,500	2,531	2,483	2,531	+0.32%	78,200	-	+6.88%	-	-
06/25	2,495	2,580	2,479	2,523	+2.69%	99,900	-	+6.82%	-	-
06/24	2,423	2,487	2,410	2,457	+2.5%	68,300	-	+4.33%	-	-
06/23	2,464	2,469	2,396	2,397	-2.56%	64,700	-	+1.91%	-	-
06/22	2,425	2,465	2,425	2,460	+1.28%	50,200	-	+4.59%	-	-
06/19	2,429	2,458	2,389	2,429	0%	51,700	-	+3.41%	-	-
06/18	2,425	2,449	2,417	2,429	+0.45%	30,200	-	+3.23%	-	-
06/17	2,367	2,454	2,367	2,418	+2.15%	61,000	-	+2.72%	-	-
06/16	2,381	2,381	2,342	2,367	-1.21%	49,500	-	+0.34%	-	-
06/15	2,374	2,422	2,356	2,396	+2.79%	76,600	-	+1.1%	-	-
06/12	2,312	2,332	2,281	2,331	+2.6%	63,900	-	-1.98%	-	-
06/11	2,272	2,278	2,233	2,272	-0.35%	46,500	-	-4.78%	-	-
06/10	2,301	2,334	2,274	2,280	-1.6%	57,500	-	-4.76%	-	-
06/09	2,288	2,337	2,288	2,317	+2.48%	65,800	-	-3.46%	-	-
06/08	2,259	2,300	2,229	2,261	-2.08%	65,600	-	-5.91%	-	-
06/05	2,275	2,322	2,275	2,309	+1.76%	49,900	-	-4.19%	-	-
06/04	2,246	2,292	2,229	2,269	+0.44%	55,300	-	-6.01%	-	-
06/03	2,272	2,276	2,247	2,259	-0.75%	47,600	-	-6.61%	-	-
06/02	2,266	2,276	2,195	2,276	-0.7%	109,900	-	-6.14%	-	-
06/01	2,376	2,378	2,292	2,292	-3.54%	97,500	-	-5.6%	-	-
05/29	2,405	2,420	2,376	2,376	-0.38%	70,600	-	-2.38%	-	-
05/28	2,400	2,415	2,354	2,385	-0.42%	60,300	-	-2.09%	-	-
05/27	2,387	2,416	2,358	2,395	+0.34%	62,200	-	-1.84%	-	-
05/26	2,385	2,409	2,341	2,387	-0.17%	58,100	-	-2.33%	-	-
05/25	2,379	2,399	2,363	2,391	+0.55%	179,300	-	-2.37%	-	-
05/22	2,387	2,420	2,375	2,378	+1.75%	88,600	-	-3.14%	-	-
05/21	2,398	2,414	2,337	2,337	-2.34%	96,100	-	-5%	-	-
05/20	2,382	2,400	2,331	2,393	-0.29%	101,300	-	-3.04%	-	-
05/19	2,403	2,451	2,377	2,400	+0.59%	73,600	-	-2.99%	-	-
05/18	2,482	2,488	2,386	2,386	-5.02%	111,400	-	-3.83%	-	-
05/15	2,512	2,579	2,481	2,512	+2.03%	62,800	-	+1.13%	-	-
05/14	2,535	2,535	2,457	2,462	-3.07%	102,800	-	-0.81%	-	-
05/13	2,659	2,662	2,538	2,540	-4.11%	116,800	-	+2.34%	-	-
05/12	2,497	2,709	2,495	2,649	+2%	236,800	-	+6.81%	-	-
05/11	2,540	2,622	2,538	2,597	+2.61%	275,100	-	+4.89%	-	-
05/08	2,463	2,547	2,463	2,531	+2.26%	101,200	-	+2.55%	-	-
05/07	2,520	2,539	2,464	2,475	+2.02%	96,100	-	+0.45%	-	-
05/01	2,400	2,435	2,380	2,426	+1.8%	50,600	-	-1.58%	-	-
04/30	2,373	2,407	2,358	2,383	-2.73%	114,000	-	-3.52%	-	-
04/28	2,402	2,450	2,400	2,450	+1.62%	61,800	-	-1.09%	-	-
04/27	2,400	2,433	2,369	2,411	+0.75%	53,500	-	-2.66%	-	-
04/24	2,400	2,420	2,369	2,393	+0.04%	53,700	-	-3.31%	-	-
04/23	2,356	2,403	2,337	2,392	+1.53%	102,900	-	-3.55%	-	-
04/22	2,410	2,413	2,356	2,356	-3.24%	95,200	-	-5.42%	-	-

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
2009年 12月期	765 1,530 8/20	416 831 1/30	295,600 147,800 7/7	41.46	22.52	2.25	1.22	-	-	33.88倍 12/30
2010年 12月期	673 1,346 6/21	513 1,026 8/12	96,200 48,100 12/27	42.76	32.59	1.95	1.49	89億3744万	68億1264万	39.01倍 12/30
2011年 12月期	648 1,295 6/22 1,295 6/21	451 902 3/16	178,800 89,400 6/27	13.94	9.71	1.79	1.24	85億9880万	59億8928万	12.94倍 12/30
2012年 12月期	649 1,298 4/4	578 1,155 9/5	181,800 90,900 6/26	7.3	6.5	1.44	1.29	86億1872万	76億6920万	6.85倍 12/28
2013年 12月期	753 1,506 5/14	609 1,217 1/21	583,200 291,600 4/17	13.31	10.76	1.27	1.03	99億9984万	80億8088万	12.06倍 12/30
2014年 12月期	847 1,694 10/16	632 1,264 2/4	820,000 410,000 10/16	13.25	9.88	1.32	0.98	113億7521万	84億8776万	11.31倍 12/30
2015年 12月期	770 1,540 12/7	651 1,301 8/25	164,200 82,100 7/28	10.56	8.92	1.08	0.91	103億4110万	87億3621万	9.97倍 12/30
2016年 12月期	719 1,437 1/4	568 1,136 2/12	50,400 25,200 4/14	9.35	7.39	0.91	0.72	96億4945万	76億2824万	8.75倍 12/30
2017年 12月期	1,052 2,103 12/26	634 1,268 1/6	346,000 173,000 11/14	10.43	6.29	1.1	0.67	141億2164万	85億1462万	10.17倍 12/29
2018年 12月期	1,240 2,480 4/26	807 1,614 12/25	138,600 69,300 2/8	10.29	6.7	1.31	0.85	166億5320万	108億3801万	7.49倍 12/28
2019年 12月期	1,298 2,595 1/22	852 1,704 1/4	5,214,000 2,607,000 1/22	11.31	7.43	1.14	0.75	174億2542万	114億4236万	9.71倍 12/30
2020年 12月期	2,118 4,235 12/28	885 1,770 3/10	584,200 292,100 2/18	11.47	4.8	1.59	0.67	284億3802万	118億8555万	11倍 12/30
2021年 12月期	3,390 6,780 6/22	1,202 2,404 12/15	546,200 273,100 8/5	26.8	9.5	4.33	1.54	455億2770万	322億8572万	9.83倍 12/30
2022年 12月期	1,292 2,583 4/6	1,039 2,078 1/27	195,000 97,500 7/28	14.58	11.73	1.7	1.37	346億8969万	279億754万	12.44倍 12/30
2023年 12月期	1,653 3,305 6/13	1,072 2,144 1/6	323,800 161,900 7/28	12.56	8.15	1.88	1.22	427億3365万	277億2192万	11.24倍 12/29
2024年 12月期	2,425 4,850 7/17	1,450 2,900 1/4	246,000 123,000 7/30	18.36	10.98	2.46	1.47	627億1050万	374億9700万	14.83倍 12/30
2025年 12月期	2,335 4,670 9/29	1,483 2,965 4/7	286,600 143,300 2/12	12.68	8.05	1.99	1.26	603億8310万	383億3745万	11.67倍 12/30
最新	2,337 2026/9/16		33,000	-		-		604億3482万		-

荏原実業（6328）のPER（株価収益率）の推移

2026/04/22～2026/09/16

株価＆PERの推移

年初来

開示資料

決算

株式

チャート