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	2,146	2,168	2,146	2,161	+0.37%	8,200	-	-0.09%	-	-
09/14	2,131	2,157	2,131	2,153	+0.47%	12,200	-	-0.37%	-	-
09/11	2,114	2,143	2,105	2,143	+0.61%	20,600	-	-0.74%	-	-
09/10	2,123	2,133	2,119	2,130	-0.23%	8,900	-	-1.43%	-	-
09/09	2,128	2,140	2,115	2,135	+0.19%	14,400	-	-1.2%	-	-
09/08	2,151	2,159	2,131	2,131	-1.34%	17,200	-	-1.39%	-	-
09/07	2,181	2,184	2,160	2,160	-0.32%	11,800	-	-0.09%	-	-
09/04	2,157	2,173	2,149	2,167	+0.6%	16,300	-	+0.18%	-	-
09/03	2,147	2,169	2,147	2,154	+0.42%	16,400	-	-0.42%	-	-
09/02	2,165	2,173	2,142	2,145	-2.05%	40,600	-	-0.92%	-	-
09/01	2,151	2,191	2,150	2,190	+1.48%	27,500	-	+1.11%	-	-
08/31	2,156	2,164	2,145	2,158	+0.09%	35,500	-	-0.37%	-	-
08/28	2,155	2,164	2,149	2,156	-0.09%	41,900	-	-0.55%	-	-
08/27	2,159	2,178	2,155	2,158	-0.09%	24,900	-	-0.55%	-	-
08/26	2,173	2,186	2,158	2,160	-0.51%	25,900	-	-0.55%	-	-
08/25	2,184	2,188	2,166	2,171	-0.41%	14,900	-	-0.09%	-	-
08/24	2,172	2,189	2,168	2,180	+0.37%	17,400	-	+0.37%	-	-
08/21	2,168	2,178	2,156	2,172	-0.55%	19,300	-	0%	-	-
08/20	2,166	2,185	2,164	2,184	+0.78%	16,300	-	+0.6%	-	-
08/19	2,173	2,173	2,151	2,167	-1.14%	18,200	-	-0.14%	-	-
08/18	2,178	2,197	2,165	2,192	+0.27%	17,200	-	+1.06%	-	-
08/17	2,190	2,209	2,174	2,186	-0.59%	22,600	-	+0.88%	-	-
08/14	2,145	2,200	2,142	2,199	+1.52%	30,100	-	+1.62%	-	-
08/13	2,150	2,166	2,134	2,166	+0.84%	17,800	-	+0.23%	-	-
08/12	2,140	2,150	2,121	2,148	+1.27%	24,600	-	-0.46%	-	-
08/10	2,135	2,139	2,115	2,121	+0.33%	25,000	-	-1.67%	-	-
08/07	2,170	2,185	2,057	2,114	-2.58%	70,300	-	-1.95%	-	-
08/06	2,141	2,175	2,141	2,170	+0.84%	8,700	-	+0.74%	-	-
08/05	2,151	2,175	2,143	2,152	+0.8%	14,400	-	+0.05%	-	-
08/04	2,130	2,158	2,130	2,135	-0.42%	16,600	-	-0.56%	-	-
08/03	2,160	2,160	2,121	2,144	-1.43%	23,700	-	-0.05%	-	-
07/31	2,188	2,205	2,167	2,175	-0.5%	16,900	-	+1.54%	-	-
07/30	2,186	2,219	2,175	2,186	-0.64%	24,100	-	+2.25%	-	-
07/29	2,184	2,205	2,165	2,200	+1.62%	25,300	-	+3.19%	-	-
07/28	2,187	2,188	2,149	2,165	-0.96%	24,200	-	+1.83%	-	-
07/27	2,165	2,203	2,162	2,186	-0.82%	25,000	-	+3.02%	-	-
07/24	2,211	2,213	2,194	2,204	-0.45%	14,300	-	+4.06%	-	-
07/23	2,204	2,218	2,195	2,214	+0.59%	17,400	-	+4.78%	-	-
07/22	2,207	2,219	2,193	2,201	+0.64%	16,600	-	+4.46%	-	-
07/21	2,162	2,207	2,162	2,187	+1.2%	21,100	-	+4.09%	-	-
07/17	2,160	2,177	2,147	2,161	-0.09%	22,200	-	+3.1%	-	-
07/16	2,160	2,189	2,151	2,163	+0.23%	14,500	-	+3.49%	-	-
07/15	2,174	2,174	2,151	2,158	+0.33%	3,900	-	+3.5%	-	-
07/14	2,156	2,176	2,143	2,151	+0.75%	11,100	-	+3.41%	-	-
07/13	2,162	2,175	2,134	2,135	-0.97%	17,500	-	+2.84%	-	-
07/10	2,133	2,170	2,111	2,156	+2.04%	36,400	-	+4%	-	-
07/09	2,108	2,126	2,096	2,113	+0.24%	12,800	-	+2.13%	-	-
07/08	2,112	2,129	2,103	2,108	-0.19%	17,800	-	+2.03%	-	-
07/07	2,130	2,144	2,112	2,112	-0.09%	25,700	-	+2.28%	-	-
07/06	2,090	2,131	2,086	2,114	+1.34%	21,000	-	+2.47%	-	-
07/03	2,097	2,108	2,079	2,086	+0.29%	11,700	-	+1.16%	-	-
07/02	2,093	2,108	2,080	2,080	+0.14%	21,100	-	+0.87%	-	-
07/01	2,071	2,087	2,071	2,077	+0.29%	8,500	-	+0.68%	-	-
06/30	2,097	2,097	2,060	2,071	-0.48%	14,100	-	+0.34%	-	-
06/29	2,070	2,099	2,070	2,081	+0.82%	17,300	-	+0.82%	-	-
06/26	2,066	2,076	2,053	2,064	-0.1%	11,400	-	0%	-	-
06/25	2,077	2,078	2,051	2,066	+0.73%	11,000	-	0%	-	-
06/24	2,045	2,066	2,045	2,051	+0.29%	11,300	-	-0.77%	-	-
06/23	2,062	2,069	2,045	2,045	-1.21%	17,100	-	-1.16%	-	-
06/22	2,086	2,094	2,054	2,070	-0.77%	14,200	-	0%	-	-
06/19	2,090	2,100	2,075	2,086	+0.29%	14,200	-	+0.82%	-	-
06/18	2,074	2,086	2,060	2,080	+0.82%	13,600	-	+0.48%	-	-
06/17	2,035	2,079	2,035	2,063	+1.18%	10,400	-	-0.39%	-	-
06/16	2,059	2,059	2,030	2,039	-0.97%	11,100	-	-1.69%	-	-
06/15	2,049	2,072	2,045	2,059	+1.28%	13,100	-	-0.77%	-	-
06/12	2,030	2,050	2,019	2,033	+0.15%	18,900	-	-2.02%	-	-
06/11	2,049	2,049	2,010	2,030	-0.44%	25,700	-	-2.17%	-	-
06/10	2,051	2,064	2,025	2,039	-0.49%	18,500	-	-1.83%	-	-
06/09	2,068	2,079	2,046	2,049	+0.2%	18,600	-	-1.35%	-	-
06/08	2,037	2,046	2,022	2,045	-0.44%	27,500	-	-1.49%	-	-
06/05	2,041	2,071	2,041	2,054	+0.64%	13,200	-	-1.06%	-	-
06/04	2,051	2,068	2,036	2,041	-2.06%	26,200	-	-1.64%	-	-
06/03	2,060	2,091	2,060	2,084	+1.07%	12,300	-	+0.43%	-	-
06/02	2,081	2,084	2,046	2,062	-1.25%	29,200	-	-0.63%	-	-
06/01	2,105	2,110	2,075	2,088	-0.29%	20,400	-	+0.63%	-	-
05/29	2,103	2,122	2,094	2,094	-0.43%	15,700	-	+0.92%	-	-
05/28	2,094	2,112	2,069	2,103	+0.38%	24,700	-	+1.35%	-	-
05/27	2,089	2,112	2,084	2,095	+0.43%	12,600	-	+0.96%	-	-
05/26	2,088	2,109	2,069	2,086	+0.1%	14,300	-	+0.48%	-	-
05/25	2,140	2,140	2,080	2,084	-1.14%	17,000	-	+0.29%	-	-
05/22	2,097	2,117	2,097	2,108	+0.52%	16,400	-	+1.39%	-	-
05/21	2,097	2,107	2,080	2,097	+0.62%	12,000	-	+0.87%	-	-
05/20	2,084	2,088	2,035	2,084	+0.19%	44,300	-	+0.19%	-	-
05/19	2,040	2,081	2,040	2,080	+2.06%	31,200	-	-0.05%	-	-
05/18	2,106	2,106	2,036	2,038	-3.69%	37,200	-	-2.21%	-	-
05/15	2,127	2,153	2,103	2,116	+0.71%	45,700	-	+1.34%	-	-
05/14	2,160	2,160	2,089	2,101	-2.42%	48,300	-	+0.57%	-	-
05/13	2,069	2,212	2,024	2,153	+4.72%	117,900	-	+3.06%	-	-
05/12	2,070	2,084	2,045	2,056	-0.05%	18,900	-	-1.49%	-	-
05/11	2,037	2,060	2,037	2,057	+0.98%	17,100	-	-1.53%	-	-
05/08	2,051	2,051	2,021	2,037	-1.5%	20,400	-	-2.44%	-	-
05/07	2,042	2,070	2,040	2,068	+1.57%	18,600	-	-0.96%	-	-
05/01	2,040	2,043	2,015	2,036	+0.15%	23,100	-	-2.63%	-	-
04/30	2,049	2,049	2,023	2,033	-0.78%	26,300	-	-2.96%	-	-
04/28	2,037	2,049	2,032	2,049	+0.59%	17,400	-	-2.43%	-	-
04/27	2,035	2,039	2,020	2,037	+0.1%	24,800	-	-3.09%	-	-
04/24	2,059	2,070	2,035	2,035	-1.79%	27,100	-	-3.23%	-	-
04/23	2,071	2,072	2,055	2,072	0%	21,800	-	-1.61%	-	-
04/22	2,086	2,087	2,069	2,072	-0.67%	29,300	-	-1.85%	-	-
04/21	2,104	2,104	2,085	2,086	-0.29%	16,600	-	-1.23%	-	-

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	940 188 5/19	540 108 11/27	293,600 1,468,000 5/11	赤字	赤字	0.61	0.35	-	-	0.5倍 3/31
2011年 3月期	975 195 3/25	555 111 11/4 111 11/2	238,800 1,194,000 2/28	93.3	53.11	0.64	0.37	83億1090万	47億3082万	0.6倍 3/31
2012年 3月期	1,435 287 3/29	620 124 11/17 124 11/10	1,230,000 6,150,000 3/21	36.71	15.86	0.93	0.4	122億3198万	52億8490万	0.89倍 3/30
2013年 3月期	1,815 363 5/1	910 182 10/15	5,185,200 25,926,000 4/25	21	10.53	1.08	0.54	154億7112万	77億5687万	0.85倍 3/29
2014年 3月期	2,240 448 11/11	1,130 226 6/27	1,168,800 5,844,000 9/12	10.98	5.54	1.15	0.58	190億9383万	96億3215万	0.91倍 3/31
2015年 3月期	1,900 380 4/24	1,280 256 10/17	246,800 1,234,000 5/16	12.75	8.59	0.88	0.59	161億9566万	109億1076万	0.63倍 3/31
2016年 3月期	1,510 302 4/14	825 165 2/12	248,000 1,240,000 4/13	11.96	6.53	0.69	0.38	128億7129万	70億3232万	0.42倍 3/31
2017年 3月期	1,845 369 1/10	790 158 6/24	325,400 1,627,000 12/8	8.61	3.69	0.76	0.33	157億2684万	67億3398万	0.7倍 3/31
2018年 3月期	3,150 6,300 3/5	1,395 279 4/13	593,600 296,800 3/5	14.16	6.27	1.19	0.53	269億3449万	118億9102万	0.89倍 3/30
2019年 3月期	2,505 5,010 4/13	1,010 2,019 12/25	178,400 89,200 5/14	25.85	10.42	0.96	0.39	214億1933万	86億5649万	0.52倍 3/29
2020年 3月期	1,715 3,430 11/11	954 1,908 3/13	161,200 80,600 5/13	31.2	17.35	0.67	0.37	147億8987万	82億2713万	0.47倍 3/31
2021年 3月期	1,270 2,540 6/8	975 1,949 4/6	91,000 45,500 6/16	2760.87	2118.48	0.5	0.38	109億5226万	84億392万	0.44倍 3/31
2022年 3月期	1,688 3,375 3/25	990 1,980 5/25	326,800 163,400 6/2	10.02	5.88	0.61	0.36	147億3564万	85億9006万	0.58倍 3/31
2023年 3月期	2,118 4,235 3/6	1,401 2,801 7/7	165,200 82,600 11/14	10.57	6.99	0.71	0.47	186億61万	122億2949万	0.67倍 3/31
2024年 3月期	3,575 7,150 1/22	1,885 3,770 4/6	393,200 196,600 11/10	12.44	6.56	1.04	0.55	315億1589万	165億5828万	0.98倍 3/29
2025年 3月期	3,360 6,720 4/1	2,142 3/31	180,600 90,300 5/15	19.94	12.71	0.95	0.61	296億2053万	189億4734万	0.61倍 3/31
2026年 3月期	2,385 2/12	1,712 4/7	145,000 3/9	11.58	8.31	0.65	0.46	212億368万	151億4372万	0.55倍 3/31
最新	2,161 2026/9/15		8,200	-		-		192億1222万		-

酒井重工業（6358）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート