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	2,511	2,532	2,468	2,488	-0.92%	42,600	-	+0.77%	-	-
09/14	2,552	2,553	2,487	2,511	-1.61%	45,200	-	+1.66%	-	-
09/11	2,585	2,585	2,462	2,552	+0.67%	91,200	-	+3.4%	-	-
09/10	2,566	2,566	2,515	2,535	-2.01%	51,700	-	+2.97%	-	-
09/09	2,514	2,640	2,507	2,587	+3.31%	67,400	-	+5.55%	-	-
09/08	2,608	2,614	2,504	2,504	-4.9%	54,900	-	+2.75%	-	-
09/07	2,582	2,678	2,557	2,633	+1.98%	55,400	-	+8.58%	-	-
09/04	2,600	2,600	2,537	2,582	-0.69%	51,600	-	+7.23%	-	-
09/03	2,496	2,631	2,496	2,600	+4.38%	67,600	-	+8.65%	-	-
09/02	2,552	2,581	2,477	2,491	-3.97%	65,000	-	+4.8%	-	-
09/01	2,609	2,629	2,550	2,594	-0.57%	55,900	-	+9.73%	-	-
08/31	2,442	2,627	2,442	2,609	+6.88%	116,600	-	+11.07%	-	-
08/28	2,441	2,488	2,429	2,441	+0.83%	43,100	-	+4.67%	-	-
08/27	2,416	2,439	2,397	2,421	+1.04%	29,600	-	+4.31%	-	-
08/26	2,415	2,433	2,377	2,396	-0.13%	32,900	-	+3.63%	-	-
08/25	2,362	2,402	2,342	2,399	+1.57%	39,500	-	+4.08%	-	-
08/24	2,371	2,378	2,346	2,362	+0.64%	28,300	-	+2.79%	-	-
08/21	2,320	2,355	2,312	2,347	+0.43%	32,400	-	+2.18%	-	-
08/20	2,295	2,365	2,284	2,337	+1.96%	46,300	-	+1.79%	-	-
08/19	2,327	2,327	2,281	2,292	-3.21%	45,100	-	+0.04%	-	-
08/18	2,398	2,398	2,343	2,368	-1.17%	118,800	-	+3.45%	-	-
08/17	2,395	2,437	2,384	2,396	-0.7%	66,300	-	+4.86%	-	-
08/14	2,441	2,474	2,397	2,413	-1.11%	122,100	-	+5.74%	-	-
08/13	2,439	2,490	2,412	2,440	+0.16%	87,600	-	+6.74%	-	-
08/12	2,549	2,560	2,425	2,436	-3.06%	70,900	-	+6.42%	-	-
08/10	2,485	2,539	2,400	2,513	+2.91%	169,900	-	+9.79%	-	-
08/07	2,460	2,502	2,359	2,442	+1.33%	157,900	-	+6.82%	-	-
08/06	2,271	2,559	2,231	2,410	+6.92%	139,600	-	+5.56%	-	-
08/05	2,255	2,286	2,235	2,254	+0.94%	87,400	-	-1.05%	-	-
08/04	2,209	2,239	2,181	2,233	+1.09%	56,200	-	-2.1%	-	-
08/03	2,220	2,250	2,161	2,209	-0.81%	65,600	-	-3.24%	-	-
07/31	2,225	2,270	2,189	2,227	+1.74%	58,100	-	-2.54%	-	-
07/30	2,162	2,190	2,146	2,189	-0.82%	73,500	-	-4.2%	-	-
07/29	2,184	2,228	2,167	2,207	+2.32%	82,500	-	-3.41%	-	-
07/28	2,235	2,235	2,144	2,157	-3.27%	55,000	-	-5.56%	-	-
07/27	2,172	2,230	2,146	2,230	+2.72%	38,700	-	-2.49%	-	-
07/24	2,168	2,180	2,152	2,171	-0.09%	37,900	-	-5.16%	-	-
07/23	2,196	2,198	2,147	2,173	-1.36%	42,900	-	-5.23%	-	-
07/22	2,230	2,245	2,189	2,203	-1.03%	51,600	-	-3.97%	-	-
07/21	2,255	2,255	2,214	2,226	+0.41%	43,000	-	-2.92%	-	-
07/17	2,294	2,315	2,193	2,217	-4.77%	52,900	-	-3.23%	-	-
07/16	2,335	2,341	2,291	2,328	-0.3%	50,300	-	+1.84%	-	-
07/15	2,230	2,347	2,230	2,335	+5.99%	41,900	-	+2.59%	-	-
07/14	2,223	2,236	2,180	2,203	-1.39%	32,400	-	-2.78%	-	-
07/13	2,293	2,317	2,215	2,234	-1.5%	47,800	-	-1.19%	-	-
07/10	2,359	2,375	2,254	2,268	-2.91%	82,300	-	+0.62%	-	-
07/09	2,493	2,500	2,318	2,336	-6.9%	84,300	-	+3.91%	-	-
07/08	2,439	2,543	2,402	2,509	+0.04%	99,000	-	+12.11%	-	-
07/07	2,460	2,531	2,451	2,508	+2.58%	95,900	-	+12.87%	-	-
07/06	2,413	2,468	2,363	2,445	+0.62%	59,000	-	+10.93%	-	-
07/03	2,337	2,446	2,337	2,430	+2.92%	82,000	-	+10.96%	-	-
07/02	2,283	2,389	2,283	2,361	+2.39%	54,300	-	+8.4%	-	-
07/01	2,339	2,350	2,297	2,306	-0.39%	62,400	-	+6.37%	-	-
06/30	2,287	2,330	2,260	2,315	+1.22%	64,100	-	+7.18%	-	-
06/29	2,312	2,312	2,229	2,287	+0.7%	73,400	-	+6.27%	-	-
06/26	2,250	2,283	2,237	2,271	+2.53%	44,700	-	+5.87%	-	-
06/25	2,244	2,256	2,215	2,215	+0.96%	52,500	-	+3.7%	-	-
06/24	2,171	2,227	2,171	2,194	+1.06%	43,900	-	+3.1%	-	-
06/23	2,239	2,255	2,165	2,171	-3.43%	63,500	-	+2.5%	-	-
06/22	2,275	2,299	2,231	2,248	-1.45%	55,800	-	+6.54%	-	-
06/19	2,274	2,287	2,231	2,281	+1.29%	99,700	-	+8.67%	-	-
06/18	2,199	2,263	2,199	2,252	+2.41%	59,500	-	+7.85%	-	-
06/17	2,200	2,232	2,198	2,199	+0.87%	44,500	-	+5.77%	-	-
06/16	2,165	2,186	2,143	2,180	+0.46%	37,400	-	+5.36%	-	-
06/15	2,140	2,181	2,130	2,170	+3.24%	49,500	-	+5.29%	-	-
06/12	2,100	2,146	2,096	2,102	+1.5%	78,700	-	+2.09%	-	-
06/11	2,073	2,076	2,019	2,071	-1.38%	77,400	-	+0.49%	-	-
06/10	2,052	2,112	2,052	2,100	+0.96%	89,400	-	+1.55%	-	-
06/09	2,058	2,095	2,056	2,080	+1.17%	74,500	-	+0.43%	-	-
06/08	2,102	2,117	2,040	2,056	-2.19%	96,500	-	-0.92%	-	-
06/05	2,100	2,120	2,081	2,102	+0.1%	31,600	-	+0.91%	-	-
06/04	2,066	2,118	2,066	2,100	0%	37,300	-	+0.67%	-	-
06/03	2,052	2,120	2,051	2,100	+2.34%	51,900	-	+0.57%	-	-
06/02	2,096	2,099	2,005	2,052	-2.56%	64,200	-	-1.87%	-	-
06/01	2,088	2,145	2,076	2,106	-0.66%	63,900	-	+0.57%	-	-
05/29	2,123	2,165	2,115	2,120	-0.14%	51,400	-	+1.15%	-	-
05/28	2,122	2,145	2,099	2,123	+1.1%	55,800	-	+1.19%	-	-
05/27	2,140	2,193	2,100	2,100	-0.38%	98,500	-	-0.19%	-	-
05/26	2,104	2,133	2,053	2,108	-0.28%	85,900	-	-0.24%	-	-
05/25	2,080	2,143	2,080	2,114	+2.62%	72,800	-	-0.42%	-	-
05/22	2,011	2,087	2,007	2,060	+3.05%	61,500	-	-3.47%	-	-
05/21	1,980	2,041	1,960	1,999	+2.51%	64,500	-	-6.81%	-	-
05/20	1,986	1,986	1,891	1,950	-1.91%	97,000	-	-9.76%	-	-
05/19	1,961	1,993	1,960	1,988	+1.95%	59,400	-	-8.77%	-	-
05/18	2,001	2,016	1,936	1,950	-3.51%	48,500	-	-11.16%	-	-
05/15	2,020	2,049	1,974	2,021	+0.1%	50,900	-	-8.63%	-	-
05/14	1,953	2,032	1,953	2,019	+3.8%	91,500	-	-9.3%	-	-
05/13	2,034	2,062	1,925	1,945	-2.56%	160,300	-	-13.09%	-	-
05/12	2,117	2,141	1,965	1,996	-5.18%	82,100	-	-11.29%	-	-
05/11	2,169	2,169	2,080	2,105	-2.5%	71,600	-	-6.82%	-	-
05/08	2,236	2,241	2,115	2,159	-3.44%	121,100	-	-4.34%	-	-
05/07	2,260	2,277	2,234	2,236	+2.24%	54,700	-	-0.75%	-	-
05/01	2,156	2,203	2,151	2,187	+0.64%	39,500	-	-2.67%	-	-
04/30	2,154	2,191	2,152	2,173	-3.59%	62,400	-	-3.12%	-	-
04/28	2,157	2,254	2,156	2,254	+3.58%	59,000	-	+0.71%	-	-
04/27	2,170	2,203	2,149	2,176	+0.42%	46,000	-	-2.33%	-	-
04/24	2,178	2,180	2,143	2,167	+0.46%	40,400	-	-2.3%	-	-
04/23	2,130	2,157	2,117	2,157	+0.51%	60,400	-	-2.57%	-	-
04/22	2,130	2,148	2,109	2,146	+0.52%	51,800	-	-2.9%	-	-
04/21	2,200	2,211	2,135	2,135	-2.51%	41,800	-	-3.09%	-	-

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	366 732 8/24	268 535 4/30	364,000 182,000 2/24	15.14	11.07	0.59	0.43	-	-	13.61倍 3/31
2011年 3月期	342 684 4/5	236 471 10/28	222,000 111,000 4/30	13.58	9.35	0.53	0.37	190億3536万	131億768万	12.5倍 3/31
2012年 3月期	348 695 9/16	271 541 12/13	116,000 58,000 8/19	11.16	8.69	0.52	0.41	193億4149万	150億5575万	10.82倍 3/30
2013年 3月期	423 846 3/14	275 550 10/17	158,000 79,000 2/20	9.91	6.44	0.58	0.38	235億4374万	153億621万	9.28倍 3/29
2014年 3月期	745 1,490 1/21 1,490 1/20	368 735 4/3	538,000 269,000 1/16	12.34	6.09	0.85	0.42	414億6593万	204億5467万	11.03倍 3/31
2015年 3月期	1,069 2,137 11/25	590 1,180 5/7	610,400 305,200 11/25	13.95	7.7	1.1	0.61	594億7161万	328億3879万	11.15倍 3/31
2016年 3月期	1,147 2,293 11/10	733 1,466 2/12	252,000 126,000 5/19	17.26	11.04	1.15	0.74	638億1301万	407億9802万	12.12倍 3/31
2017年 3月期	896 1,792 11/29	602 1,203 6/24	137,000 68,500 3/17	14.65	9.83	0.85	0.57	498億7043万	334億7887万	13.31倍 3/31
2018年 3月期	1,094 2,187 1/23	775 1,550 4/14	213,800 106,900 10/30	16.86	11.95	0.98	0.7	608億6308万	431億3570万	14.43倍 3/30
2019年 3月期	1,111 2,221 5/17	853 1,705 2/8	166,400 83,200 10/30	13.86	10.64	0.95	0.73	618億928万	474億4927万	12.38倍 3/29
2020年 3月期	1,098 2,195 11/6	684 1,367 3/13	153,000 76,500 3/27	13.91	8.66	0.9	0.56	610億8572万	380億4290万	12.3倍 3/31
2021年 3月期	1,039 2,078 4/14	841 1,681 10/16	136,600 68,300 10/13	12.52	10.13	0.79	0.64	571億4500万	462億2750万	10.94倍 3/31
2022年 3月期	972 1,943 11/4	719 1,437 11/29	1,077,800 538,900 11/30	10.09	7.47	0.68	0.51	534億3250万	395億1750万	9.46倍 3/31
2023年 3月期	1,263 2,526 10/5	869 1,738 5/20	135,400 67,700 10/28	9.95	6.84	0.81	0.55	694億6500万	477億9500万	8.17倍 3/31
2024年 3月期	2,053 4,105 11/27	1,002 2,003 4/6	732,600 366,300 11/30	12.16	5.93	1.14	0.56	1128億8750万	550億8250万	11.1倍 3/29
2025年 3月期	2,470 4,940 6/27	1,500 3,000 2/12	245,600 122,800 5/31	13.77	8.36	1.27	0.77	1358億5000万	825億	8.64倍 3/31
2026年 3月期	2,514 2/12	1,306 2,611 4/7	408,800 204,400 6/20	23.42	12.16	1.18	0.61	1277億7900万	718億250万	19.13倍 3/31
最新	2,488 2026/9/15		42,600	-		-		1264億5750万		-

鶴見製作所（6351）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート