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
09/17	2,739	2,809	2,739	2,794	+2.23%	81,900	-	+4.49%	-	-
09/16	2,638	2,764	2,638	2,733	+3.6%	58,200	-	+2.47%	-	-
09/15	2,628	2,704	2,628	2,638	-0.72%	21,100	-	-0.83%	-	-
09/14	2,640	2,667	2,622	2,657	+0.8%	23,000	-	-0.04%	-	-
09/11	2,660	2,677	2,626	2,636	-2.73%	28,900	-	-0.72%	-	-
09/10	2,715	2,718	2,650	2,710	-1.28%	41,000	-	+2.42%	-	-
09/09	2,716	2,764	2,674	2,745	+2.2%	48,000	-	+4.21%	-	-
09/08	2,718	2,779	2,686	2,686	-0.81%	66,200	-	+2.56%	-	-
09/07	2,683	2,720	2,661	2,708	+1.8%	43,700	-	+3.91%	-	-
09/04	2,654	2,660	2,617	2,660	+0.38%	14,000	-	+2.66%	-	-
09/03	2,669	2,680	2,639	2,650	-0.04%	22,600	-	+2.83%	-	-
09/02	2,740	2,760	2,644	2,651	-4.85%	72,200	-	+3.39%	-	-
09/01	2,755	2,790	2,733	2,786	+1.13%	20,400	-	+9.25%	-	-
08/31	2,792	2,792	2,746	2,755	-2.17%	67,800	-	+8.72%	-	-
08/28	2,830	2,835	2,786	2,816	+3.15%	79,200	-	+11.88%	-	-
08/27	2,735	2,741	2,708	2,730	-0.33%	51,200	-	+9.2%	-	-
08/26	2,635	2,754	2,629	2,739	+4.34%	71,400	-	+10.18%	-	-
08/25	2,614	2,626	2,585	2,625	-0.08%	46,000	-	+6.19%	-	-
08/24	2,572	2,627	2,569	2,627	+2.22%	38,100	-	+6.75%	-	-
08/21	2,548	2,571	2,535	2,570	+0.35%	24,400	-	+4.86%	-	-
08/20	2,526	2,561	2,515	2,561	+1.43%	28,600	-	+4.79%	-	-
08/19	2,596	2,596	2,507	2,525	-3.52%	83,200	-	+3.61%	-	-
08/18	2,616	2,630	2,598	2,617	-0.46%	16,600	-	+7.61%	-	-
08/17	2,608	2,640	2,589	2,629	+0.81%	24,300	-	+8.37%	-	-
08/14	2,593	2,608	2,580	2,608	-0.38%	21,300	-	+7.81%	-	-
08/13	2,570	2,624	2,540	2,618	+2.51%	37,300	-	+8.45%	-	-
08/12	2,600	2,603	2,552	2,554	-1.43%	35,100	-	+6.02%	-	-
08/10	2,544	2,605	2,511	2,591	+0.82%	73,300	-	+7.64%	-	-
08/07	2,550	2,671	2,550	2,570	+6.11%	120,500	-	+6.99%	-	-
08/06	2,418	2,444	2,403	2,422	+0.17%	49,000	-	+1%	-	-
08/05	2,392	2,436	2,377	2,418	+2.37%	33,900	-	+0.79%	-	-
08/04	2,350	2,378	2,350	2,362	+0.55%	22,400	-	-1.54%	-	-
08/03	2,340	2,364	2,300	2,349	+0.26%	43,700	-	-2.21%	-	-
07/31	2,339	2,377	2,315	2,343	+0.99%	36,400	-	-2.62%	-	-
07/30	2,299	2,345	2,296	2,320	0%	27,600	-	-3.81%	-	-
07/29	2,306	2,347	2,282	2,320	+0.65%	47,700	-	-4.05%	-	-
07/28	2,379	2,379	2,282	2,305	-2.66%	48,500	-	-4.95%	-	-
07/27	2,358	2,378	2,338	2,368	+1.41%	22,100	-	-2.75%	-	-
07/24	2,388	2,388	2,318	2,335	-2.22%	38,400	-	-4.46%	-	-
07/23	2,398	2,425	2,365	2,388	-0.13%	30,500	-	-2.49%	-	-
07/22	2,402	2,440	2,390	2,391	-0.21%	26,600	-	-2.45%	-	-
07/21	2,358	2,420	2,336	2,396	+2.83%	48,700	-	-2.2%	-	-
07/17	2,397	2,397	2,304	2,330	-2.8%	58,200	-	-4.9%	-	-
07/16	2,410	2,410	2,381	2,397	+0.29%	20,400	-	-2.24%	-	-
07/15	2,418	2,424	2,390	2,390	+0.04%	22,300	-	-2.49%	-	-
07/14	2,383	2,394	2,369	2,389	-0.25%	34,300	-	-2.61%	-	-
07/13	2,469	2,469	2,392	2,395	-3.11%	35,900	-	-2.56%	-	-
07/10	2,460	2,492	2,445	2,472	+1.23%	23,400	-	+0.41%	-	-
07/09	2,452	2,480	2,418	2,442	-1.81%	26,900	-	-1.01%	-	-
07/08	2,523	2,544	2,485	2,487	-0.56%	27,200	-	+0.65%	-	-
07/07	2,515	2,569	2,491	2,501	0%	31,200	-	+1.09%	-	-
07/06	2,497	2,510	2,470	2,501	+1.38%	25,500	-	+0.93%	-	-
07/03	2,485	2,485	2,426	2,467	+0.12%	31,900	-	-0.6%	-	-
07/02	2,476	2,495	2,439	2,464	+1.03%	27,900	-	-1.16%	-	-
07/01	2,460	2,485	2,436	2,439	+0.95%	25,800	-	-2.63%	-	-
06/30	2,440	2,442	2,416	2,416	-1.39%	17,900	-	-3.97%	-	-
06/29	2,456	2,500	2,392	2,450	+0.53%	56,000	-	-3.2%	-	-
06/26	2,524	2,524	2,420	2,437	-2.21%	26,500	-	-4.06%	-	-
06/25	2,529	2,533	2,481	2,492	+0.52%	20,100	-	-2.35%	-	-
06/24	2,463	2,525	2,460	2,479	-0.92%	31,200	-	-3.2%	-	-
06/23	2,547	2,565	2,502	2,502	-1.77%	29,600	-	-2.53%	-	-
06/22	2,600	2,608	2,535	2,547	-1.43%	44,900	-	-0.89%	-	-
06/19	2,500	2,587	2,493	2,584	+4.4%	52,600	-	+0.35%	-	-
06/18	2,452	2,499	2,438	2,475	+1.77%	43,100	-	-3.96%	-	-
06/17	2,394	2,465	2,382	2,432	+2.31%	26,600	-	-5.85%	-	-
06/16	2,409	2,409	2,365	2,377	-0.71%	24,400	-	-7.55%	-	-
06/15	2,454	2,454	2,382	2,394	+0.88%	32,000	-	-6.52%	-	-
06/12	2,459	2,459	2,358	2,373	-0.17%	22,600	-	-6.94%	-	-
06/11	2,417	2,420	2,354	2,377	-2.22%	36,500	-	-6.42%	-	-
06/10	2,510	2,510	2,416	2,431	-3.19%	48,200	-	-3.91%	-	-
06/09	2,537	2,577	2,480	2,511	+0.24%	47,800	-	-0.28%	-	-
06/08	2,558	2,558	2,480	2,505	-3.62%	38,700	-	+0.12%	-	-
06/05	2,550	2,635	2,528	2,599	+2.24%	60,800	-	+4.42%	-	-
06/04	2,567	2,594	2,523	2,542	-0.78%	49,500	-	+2.91%	-	-
06/03	2,590	2,612	2,530	2,562	-0.97%	40,800	-	+4.44%	-	-
06/02	2,596	2,610	2,511	2,587	-0.88%	54,000	-	+6.2%	-	-
06/01	2,722	2,735	2,603	2,610	-4.81%	53,000	-	+7.99%	-	-
05/29	2,742	2,817	2,705	2,742	-0.69%	46,200	-	+14.3%	-	-
05/28	2,695	2,769	2,639	2,761	+1.92%	41,000	-	+16.2%	-	-
05/27	2,810	2,849	2,709	2,709	-2.97%	63,800	-	+15.18%	-	-
05/26	2,801	2,833	2,734	2,792	+3.79%	62,800	-	+19.73%	-	-
05/25	2,770	2,784	2,688	2,690	-1.1%	34,300	-	+16.45%	-	-
05/22	2,714	2,731	2,655	2,720	+0.22%	31,800	-	+18.67%	-	-
05/21	2,681	2,745	2,650	2,714	+2.92%	58,000	-	+19.35%	-	-
05/20	2,571	2,637	2,500	2,637	+1.93%	60,500	-	+16.78%	-	-
05/19	2,671	2,671	2,570	2,587	-2.52%	62,200	-	+15.23%	-	-
05/18	2,640	2,671	2,607	2,654	+0.76%	80,300	-	+18.69%	-	-
05/15	2,633	2,717	2,610	2,634	+0.08%	135,500	-	+18.54%	-	-
05/14	2,632	2,632	2,531	2,632	+23.45%	228,600	-	+19.31%	-	-
05/13	2,122	2,132	2,100	2,132	+0.24%	41,400	-	-2.74%	-	-
05/12	2,129	2,164	2,124	2,127	-0.09%	23,200	-	-3.19%	-	-
05/11	2,106	2,139	2,106	2,129	+1.19%	8,800	-	-3.32%	-	-
05/08	2,122	2,126	2,100	2,104	-1.82%	22,200	-	-4.45%	-	-
05/07	2,130	2,175	2,125	2,143	+1.23%	26,800	-	-2.77%	-	-
05/01	2,130	2,158	2,104	2,117	-0.47%	25,800	-	-4.16%	-	-
04/30	2,166	2,166	2,111	2,127	-1.76%	25,600	-	-4.02%	-	-
04/28	2,131	2,165	2,114	2,165	+1.79%	30,100	-	-2.61%	-	-
04/27	2,147	2,147	2,103	2,127	0%	25,600	-	-4.49%	-	-
04/24	2,134	2,137	2,075	2,127	-0.09%	37,400	-	-4.58%	-	-
04/23	2,117	2,146	2,095	2,129	+0.57%	35,900	-	-4.74%	-	-

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	500 9/30	340 4/1	164,500 10/6	13.51	9.19	0.46	0.31	-	-	0.4倍 3/31
2011年 3月期	511 5/6	355 3/15	167,500 3/15	20.18	14.02	0.46	0.32	98億7868万	68億6288万	0.39倍 3/31
2012年 3月期	463 7/5 7/4 他2件	380 1/4 11/7	75,900 3/27	13.08	10.73	0.41	0.34	89億5074万	73億4618万	0.36倍 3/30
2013年 3月期	409 4/2	351 10/29	120,000 3/5	15.35	13.18	0.34	0.29	79億681万	67億8555万	0.32倍 3/29
2014年 3月期	498 1/23 1/21	377 4/2	256,000 9/12	15.29	11.58	0.38	0.29	96億2736万	72億8818万	0.32倍 3/31
2015年 3月期	625 9/16	406 4/18 4/14 他2件	196,200 7/15	10.85	7.05	0.45	0.29	120億8253万	78億4881万	0.39倍 3/31
2016年 3月期	793 11/2	516 2/12	212,300 8/24	11.3	7.35	0.57	0.37	153億3032万	99億7534万	0.41倍 3/31
2017年 3月期	1,082 3/30	525 6/24	690,900 3/17	8.91	4.32	0.73	0.35	209億1728万	101億4932万	0.7倍 3/31
2018年 3月期	1,450 1/24	827 8/24	340,100 5/11	19.08	10.88	0.94	0.53	280億3148万	159億8761万	0.78倍 3/30
2019年 3月期	2,160 11/26	1,244 5/22	2,303,700 6/5	14.51	8.36	1.31	0.76	417億5724万	240億4907万	0.93倍 3/29
2020年 3月期	1,581 4/9	490 3/23	733,500 6/20	20.55	6.37	0.98	0.3	305億6398万	94億7270万	0.36倍 3/31
2021年 3月期	869 3/17	527 4/6	264,000 10/29	21.39	12.97	0.51	0.31	167億9955万	101億8799万	0.46倍 3/31
2022年 3月期	922 9/14	702 1/20	217,700 4/30	11.78	8.97	0.52	0.4	178億2415万	135億7110万	0.41倍 3/31
2023年 3月期	926 6/7	722 4/6 4/1	250,100 6/17	10.08	7.86	0.48	0.37	179億148万	139億5774万	0.42倍 3/31
2024年 3月期	1,515 7/4	801 4/7	596,000 5/15	13.59	7.19	0.68	0.36	292億8806万	154億8497万	0.57倍 3/29
2025年 3月期	1,852 6/27	1,156 8/5	735,600 5/13	11.54	7.2	0.77	0.48	358億296万	223億4785万	0.54倍 3/31
2026年 3月期	2,739 12/10	1,031 4/7	470,900 5/12	9.79	3.68	0.97	0.37	529億5050万	199億3135万	0.76倍 3/31
最新	2,794 2026/9/17		81,900	-		-		540億1376万		-

三精テクノロジーズ（6357）のPBR（株価純資産倍率）の推移

2026/04/23～2026/09/17

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート