- 6391
- 2026/09/15
- 時価
- 80億円
- PER 予
- 10.65倍
- 2010年以降
- 6.1-294.44倍
（2010-2026年） - PBR
- 0.91倍
- 2010年以降
- 0.38-2.46倍
（2010-2026年） - 配当 予
- 1.49%
- ROE 予
- 8.58%
- ROA 予
- 6.29%
- 資料
- Link
- CSV,JSON
加地テック（6391）のPER（株価収益率）の推移
- 2010年3月31日
- 15.1倍
- 2011年3月31日
- 8.81倍
- 2012年3月30日
- 14.29倍
- 2013年3月29日
- 27.01倍
- 2014年3月31日
- 136.97倍
- 2015年3月31日
- 223.84倍
- 2016年3月31日
- 19.24倍
- 2017年3月31日
- 19.09倍
- 2018年3月30日
- 29.5倍
- 2019年3月29日
- 26.76倍
- 2020年3月31日
- 10.77倍
- 2021年3月31日
- 36.4倍
- 2022年3月31日
- 23倍
- 2023年3月31日
- 19.33倍
- 2024年3月29日
- 14.96倍
- 2025年3月31日
- 9.93倍
- 2026年3月31日
- 11.13倍
2026/04/21～2026/09/15
株価＆PERの推移
| 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 | 4,625 | 4,700 | 4,625 | 4,700 | +1.08% | 700 | - | -0.36% | - | - |
| 09/14 | 4,620 | 4,710 | 4,610 | 4,650 | -0.43% | 900 | - | -1.32% | - | - |
| 09/11 | 4,660 | 4,725 | 4,600 | 4,670 | -0.95% | 1,900 | - | -0.76% | - | - |
| 09/10 | 4,695 | 4,715 | 4,695 | 4,715 | -0.11% | 1,400 | - | +0.26% | - | - |
| 09/09 | 4,690 | 4,760 | 4,690 | 4,720 | +0.64% | 3,200 | - | +0.51% | - | - |
| 09/08 | 4,735 | 4,780 | 4,690 | 4,690 | -1.47% | 1,100 | - | +0.04% | - | - |
| 09/07 | 4,795 | 4,795 | 4,755 | 4,760 | -0.83% | 600 | - | +1.64% | - | - |
| 09/04 | 4,850 | 4,850 | 4,800 | 4,800 | +0.42% | 400 | - | +2.78% | - | - |
| 09/03 | 4,730 | 4,780 | 4,730 | 4,780 | +0.21% | 300 | - | +2.8% | - | - |
| 09/02 | 4,870 | 4,870 | 4,715 | 4,770 | -2.05% | 3,900 | - | +3% | - | - |
| 09/01 | 4,885 | 4,920 | 4,870 | 4,870 | -0.92% | 900 | - | +5.39% | - | - |
| 08/31 | 4,900 | 4,915 | 4,785 | 4,915 | +0.31% | 3,000 | - | +6.66% | - | - |
| 08/28 | 4,705 | 4,915 | 4,705 | 4,900 | +4.03% | 5,900 | - | +6.82% | - | - |
| 08/27 | 4,720 | 4,740 | 4,580 | 4,710 | +1.29% | 1,900 | - | +3.13% | - | - |
| 08/26 | 4,710 | 4,775 | 4,650 | 4,650 | +0.43% | 800 | - | +2.09% | - | - |
| 08/25 | 4,630 | 4,630 | 4,630 | 4,630 | -1.49% | 200 | - | +1.87% | - | - |
| 08/24 | 4,620 | 4,820 | 4,620 | 4,700 | +3.3% | 3,300 | - | +3.73% | - | - |
| 08/21 | 4,635 | 4,635 | 4,475 | 4,550 | -0.55% | 2,800 | - | +0.78% | - | - |
| 08/20 | 4,645 | 4,645 | 4,560 | 4,575 | 0% | 1,100 | - | +1.49% | - | - |
| 08/19 | 4,720 | 4,725 | 4,575 | 4,575 | -3.07% | 1,700 | - | +1.69% | - | - |
| 08/18 | 4,940 | 4,940 | 4,720 | 4,720 | -4.36% | 4,300 | - | +5.1% | - | - |
| 08/17 | 4,745 | 4,940 | 4,650 | 4,935 | +5.11% | 4,700 | - | +10.18% | - | - |
| 08/14 | 4,655 | 4,765 | 4,650 | 4,695 | +0.86% | 1,800 | - | +5.43% | - | - |
| 08/13 | 4,600 | 4,750 | 4,600 | 4,655 | +1.53% | 6,700 | - | +4.94% | - | - |
| 08/12 | 4,510 | 4,585 | 4,510 | 4,585 | +0.11% | 1,000 | - | +3.64% | - | - |
| 08/10 | 4,505 | 4,650 | 4,505 | 4,580 | +1.78% | 2,800 | - | +3.67% | - | - |
| 08/07 | 4,565 | 4,565 | 4,500 | 4,500 | -1.96% | 700 | - | +2.02% | - | - |
| 08/06 | 4,585 | 4,590 | 4,585 | 4,590 | +1.1% | 200 | - | +4.15% | - | - |
| 08/05 | 4,540 | 4,560 | 4,535 | 4,540 | +0.11% | 600 | - | +3.42% | - | - |
| 08/04 | 4,640 | 4,650 | 4,535 | 4,535 | -0.33% | 3,400 | - | +3.52% | - | - |
| 08/03 | 4,575 | 4,655 | 4,480 | 4,550 | +2.59% | 8,500 | - | +4.05% | - | - |
| 07/31 | 4,375 | 4,450 | 4,375 | 4,435 | +3.02% | 1,300 | - | +1.77% | - | - |
| 07/30 | 4,305 | 4,305 | 4,305 | 4,305 | 0% | 300 | - | -0.99% | - | - |
| 07/29 | 4,460 | 4,465 | 4,260 | 4,305 | -4.97% | 2,700 | - | -0.94% | - | - |
| 07/28 | 4,540 | 4,540 | 4,465 | 4,530 | -0.22% | 1,700 | - | +4.38% | - | - |
| 07/27 | 4,395 | 4,560 | 4,395 | 4,540 | +3.65% | 2,500 | - | +4.78% | - | - |
| 07/24 | 4,400 | 4,400 | 4,330 | 4,380 | -0.45% | 600 | - | +1.39% | - | - |
| 07/23 | 4,445 | 4,445 | 4,385 | 4,400 | -0.45% | 600 | - | +1.99% | - | - |
| 07/22 | 4,415 | 4,420 | 4,415 | 4,420 | +0.8% | 400 | - | +2.58% | - | - |
| 07/21 | 4,255 | 4,390 | 4,255 | 4,385 | +2.1% | 1,300 | - | +2.1% | - | - |
| 07/17 | 4,305 | 4,390 | 4,220 | 4,295 | -0.23% | 6,700 | - | +0.33% | - | - |
| 07/16 | 4,360 | 4,360 | 4,305 | 4,305 | -1.26% | 400 | - | +0.99% | - | - |
| 07/15 | 4,340 | 4,430 | 4,340 | 4,360 | 0% | 800 | - | +2.78% | - | - |
| 07/14 | 4,370 | 4,425 | 4,350 | 4,360 | -0.23% | 1,900 | - | +3.27% | - | - |
| 07/13 | 4,430 | 4,430 | 4,360 | 4,370 | -1.35% | 1,700 | - | +3.9% | - | - |
| 07/10 | 4,320 | 4,460 | 4,320 | 4,430 | +3.38% | 4,700 | - | +5.7% | - | - |
| 07/09 | 4,275 | 4,290 | 4,275 | 4,285 | +0.35% | 900 | - | +2.37% | - | - |
| 07/08 | 4,305 | 4,380 | 4,250 | 4,270 | -1.5% | 2,400 | - | +2.06% | - | - |
| 07/07 | 4,445 | 4,450 | 4,335 | 4,335 | -2.47% | 1,900 | - | +3.51% | - | - |
| 07/06 | 4,480 | 4,550 | 4,360 | 4,445 | +1.02% | 7,100 | - | +6.19% | - | - |
| 07/03 | 4,370 | 4,420 | 4,310 | 4,400 | -0.23% | 4,400 | - | +5.21% | - | - |
| 07/02 | 4,170 | 4,480 | 4,135 | 4,410 | +5.76% | 5,500 | - | +5.58% | - | - |
| 07/01 | 4,330 | 4,330 | 4,165 | 4,170 | -3.36% | 3,400 | - | -0.1% | - | - |
| 06/30 | 4,245 | 4,315 | 4,215 | 4,315 | 0% | 900 | - | +3.2% | - | - |
| 06/29 | 4,250 | 4,330 | 4,200 | 4,315 | +3.23% | 3,200 | - | +3.2% | - | - |
| 06/26 | 4,190 | 4,225 | 4,125 | 4,180 | -0.24% | 900 | - | -0.02% | - | - |
| 06/25 | 4,320 | 4,320 | 4,170 | 4,190 | -1.41% | 1,500 | - | -0.02% | - | - |
| 06/24 | 4,155 | 4,280 | 4,155 | 4,250 | +2.29% | 1,900 | - | +1.38% | - | - |
| 06/23 | 4,430 | 4,430 | 4,155 | 4,155 | -4.81% | 3,600 | - | -0.76% | - | - |
| 06/22 | 4,275 | 4,465 | 4,200 | 4,365 | +3.8% | 6,500 | - | +4.18% | - | - |
| 06/19 | 4,200 | 4,320 | 4,150 | 4,205 | -0.59% | 2,000 | - | +0.31% | - | - |
| 06/18 | 4,290 | 4,300 | 4,205 | 4,230 | -1.4% | 3,300 | - | +0.62% | - | - |
| 06/17 | 4,110 | 4,295 | 3,930 | 4,290 | +5.8% | 8,500 | - | +1.76% | - | - |
| 06/16 | 4,115 | 4,165 | 4,020 | 4,055 | +0.12% | 7,000 | - | -4.25% | - | - |
| 06/15 | 3,940 | 4,100 | 3,900 | 4,050 | +5.88% | 12,200 | - | -5.15% | - | - |
| 06/12 | 3,850 | 3,850 | 3,785 | 3,825 | +1.19% | 800 | - | -11.07% | - | - |
| 06/11 | 3,795 | 3,840 | 3,685 | 3,780 | -2.2% | 9,500 | - | -13.06% | - | - |
| 06/10 | 3,930 | 3,930 | 3,805 | 3,865 | -2.52% | 6,500 | - | -12% | - | - |
| 06/09 | 3,985 | 3,985 | 3,945 | 3,965 | -0.5% | 2,000 | - | -10.42% | - | - |
| 06/08 | 4,320 | 4,320 | 3,950 | 3,985 | -7.75% | 8,500 | - | -10.83% | - | - |
| 06/05 | 4,270 | 4,495 | 4,255 | 4,320 | +2.37% | 12,300 | - | -4.17% | - | - |
| 06/04 | 4,300 | 4,330 | 4,220 | 4,220 | -3.43% | 3,000 | - | -6.86% | - | - |
| 06/03 | 4,310 | 4,465 | 4,275 | 4,370 | +1.51% | 5,300 | - | -4.06% | - | - |
| 06/02 | 4,360 | 4,360 | 4,150 | 4,305 | -0.58% | 7,300 | - | -5.88% | - | - |
| 06/01 | 4,320 | 4,335 | 4,300 | 4,330 | +1.41% | 4,400 | - | -5.89% | - | - |
| 05/29 | 4,420 | 4,420 | 4,270 | 4,270 | -1.84% | 2,800 | - | -7.7% | - | - |
| 05/28 | 4,280 | 4,415 | 4,280 | 4,350 | +0.46% | 1,800 | - | -6.51% | - | - |
| 05/27 | 4,330 | 4,350 | 4,245 | 4,330 | +0.35% | 4,400 | - | -7.26% | - | - |
| 05/26 | 4,320 | 4,350 | 4,315 | 4,315 | 0% | 500 | - | -7.98% | - | - |
| 05/25 | 4,380 | 4,405 | 4,315 | 4,315 | -2.92% | 3,600 | - | -8.21% | - | - |
| 05/22 | 4,210 | 4,475 | 4,210 | 4,445 | +5.58% | 5,100 | - | -5.73% | - | - |
| 05/21 | 4,260 | 4,300 | 4,200 | 4,210 | +1.81% | 6,300 | - | -10.86% | - | - |
| 05/20 | 4,215 | 4,215 | 4,090 | 4,135 | -1.9% | 7,900 | - | -12.84% | - | - |
| 05/19 | 4,385 | 4,425 | 4,180 | 4,215 | -4.64% | 11,000 | - | -11.6% | - | - |
| 05/18 | 4,445 | 4,495 | 4,390 | 4,420 | -1.78% | 5,500 | - | -7.8% | - | - |
| 05/15 | 4,665 | 4,665 | 4,435 | 4,500 | -0.55% | 6,900 | - | -6.27% | - | - |
| 05/14 | 4,755 | 4,825 | 4,525 | 4,525 | -5.14% | 8,000 | - | -5.85% | - | - |
| 05/13 | 4,875 | 4,875 | 4,745 | 4,770 | -3.54% | 6,300 | - | -0.91% | - | - |
| 05/12 | 4,850 | 5,000 | 4,850 | 4,945 | +2.59% | 7,600 | - | +2.79% | - | - |
| 05/11 | 4,945 | 4,950 | 4,785 | 4,820 | -3.5% | 7,400 | - | +0.35% | - | - |
| 05/08 | 4,865 | 5,000 | 4,865 | 4,995 | +2.57% | 10,800 | - | +3.95% | - | - |
| 05/07 | 4,665 | 4,980 | 4,665 | 4,870 | +3.07% | 19,200 | - | +1.54% | - | - |
| 05/01 | 5,230 | 5,230 | 4,595 | 4,725 | -6.44% | 49,100 | - | -1.23% | - | - |
| 04/30 | 4,870 | 5,100 | 4,845 | 5,050 | +2.23% | 33,800 | - | +5.67% | - | - |
| 04/28 | 4,900 | 4,960 | 4,875 | 4,940 | +0.82% | 3,000 | - | +3.61% | - | - |
| 04/27 | 4,830 | 4,915 | 4,715 | 4,900 | +1.77% | 7,800 | - | +3.05% | - | - |
| 04/24 | 4,860 | 4,890 | 4,815 | 4,815 | -0.93% | 4,900 | - | +1.5% | - | - |
| 04/23 | 5,060 | 5,060 | 4,840 | 4,860 | -2.51% | 6,600 | - | +2.27% | - | - |
| 04/22 | 4,930 | 4,995 | 4,850 | 4,985 | +1.01% | 8,600 | - | +4.6% | - | - |
| 04/21 | 5,020 | 5,020 | 4,885 | 4,935 | -0.6% | 5,200 | - | +3.79% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2,310 231 8/10 | 1,500 150 11/27 | 7,300 73,000 7/7 | 18.36 | 11.92 | 0.79 | 0.51 | - | - | 15.1倍 3/31 |
| 2011年 3月期 | 2,090 209 4/16 | 1,150 115 3/16 | 15,400 154,000 3/16 | 11.16 | 6.14 | 0.68 | 0.38 | 35億9062万 | 19億7570万 | 8.81倍 3/31 |
| 2012年 3月期 | 2,100 210 3/22 | 1,390 139 9/27 139 9/26 | 17,900 179,000 7/11 | 15.71 | 10.4 | 0.68 | 0.45 | 36億780万 | 23億8802万 | 14.29倍 3/30 |
| 2013年 3月期 | 2,930 293 3/21 | 1,410 141 11/15 | 103,900 1,039,000 3/21 | 33.25 | 16 | 0.94 | 0.45 | 50億3374万 | 24億2238万 | 27.01倍 3/29 |
| 2014年 3月期 | 4,280 428 10/23 | 1,950 195 4/2 | 97,300 973,000 10/18 | 210.11 | 95.73 | 1.32 | 0.6 | 73億5304万 | 33億5010万 | 136.97倍 3/31 |
| 2015年 3月期 | 5,880 588 7/7 | 2,560 256 5/20 256 5/19 | 1,354,400 13,544,000 7/7 | 294.44 | 128.19 | 1.82 | 0.79 | 101億184万 | 43億9808万 | 223.84倍 3/31 |
| 2016年 3月期 | 4,630 463 4/23 | 3,070 307 8/25 | 44,300 443,000 10/22 | 24.02 | 15.92 | 1.36 | 0.9 | 79億5434万 | 52億7426万 | 19.24倍 3/31 |
| 2017年 3月期 | 4,040 404 4/28 | 2,390 239 11/9 | 109,500 1,095,000 1/27 | 26.59 | 15.73 | 1.16 | 0.68 | 69億4072万 | 41億602万 | 19.09倍 3/31 |
| 2018年 3月期 | 3,340 1/31 | 2,720 272 8/1 272 4/17 他3件 | 155,400 1,554,000 9/13 | 34.94 | 28.45 | 0.95 | 0.77 | 57億3812万 | 46億7296万 | 29.5倍 3/30 |
| 2019年 3月期 | 2,948 5/8 | 2,077 12/25 | 19,000 5/1 | 30.71 | 21.64 | 0.83 | 0.58 | 50億6466万 | 35億6828万 | 26.76倍 3/29 |
| 2020年 3月期 | 2,800 11/28 | 1,600 3/13 | 14,100 8/1 | 18.25 | 10.43 | 0.76 | 0.43 | 48億1040万 | 27億4880万 | 10.77倍 3/31 |
| 2021年 3月期 | 9,400 1/13 | 1,520 4/6 | 811,000 1/13 | 50.54 | 8.17 | 2.46 | 0.4 | 161億4920万 | 26億1136万 | 36.4倍 3/31 |
| 2022年 3月期 | 7,240 4/1 | 3,625 12/22 | 296,400 6/9 | 38.72 | 19.39 | 1.82 | 0.91 | 124億3832万 | 62億2775万 | 23倍 3/31 |
| 2023年 3月期 | 4,540 8/30 | 3,185 12/29 | 24,500 8/30 | 26.04 | 18.27 | 1.11 | 0.78 | 77億9972万 | 54億7183万 | 19.33倍 3/31 |
| 2024年 3月期 | 6,260 3/5 | 3,440 4/3 | 114,900 4/4 | 17.91 | 9.84 | 1.42 | 0.78 | 107億5468万 | 59億992万 | 14.96倍 3/29 |
| 2025年 3月期 | 6,030 4/8 | 3,110 8/5 | 55,800 4/30 | 17.23 | 8.89 | 1.28 | 0.66 | 103億5954万 | 53億4298万 | 9.93倍 3/31 |
| 2026年 3月期 | 5,320 3/12 | 2,670 4/7 | 92,300 3/3 | 12.16 | 6.1 | 1.04 | 0.52 | 91億3976万 | 45億8706万 | 11.13倍 3/31 |
| 最新 | 4,700 2026/9/15 | 700 | - | - | 80億7460万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
