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
09/25	2,409	2,423	2,381	2,387	-0.87%	8,500	-	+4.1%	-	-
09/24	2,306	2,424	2,306	2,408	+1.35%	26,200	-	+5.34%	-	-
09/18	2,389	2,411	2,355	2,376	-0.25%	5,200	-	+4.16%	-	-
09/17	2,392	2,411	2,377	2,382	+0.38%	9,500	-	+4.7%	-	-
09/16	2,379	2,394	2,369	2,373	-0.17%	3,100	-	+4.58%	-	-
09/15	2,389	2,398	2,347	2,377	-0.79%	9,500	-	+4.99%	-	-
09/14	2,274	2,398	2,264	2,396	+4.9%	12,700	-	+6.11%	-	-
09/11	2,292	2,298	2,245	2,284	-1.85%	25,900	-	+1.78%	-	-
09/10	2,421	2,421	2,327	2,327	-1.86%	7,900	-	+4.16%	-	-
09/09	2,370	2,408	2,370	2,371	+0.47%	5,200	-	+6.61%	-	-
09/08	2,488	2,490	2,360	2,360	-3.71%	21,800	-	+6.84%	-	-
09/07	2,399	2,473	2,365	2,451	+0.08%	26,900	-	+11.71%	-	-
09/04	2,334	2,454	2,334	2,449	+8.6%	34,100	-	+12.55%	-	-
09/03	2,234	2,276	2,210	2,255	+2.5%	11,300	-	+4.54%	-	-
09/02	2,244	2,244	2,195	2,200	-2.05%	8,500	-	+2.56%	-	-
09/01	2,250	2,264	2,224	2,246	-0.8%	7,200	-	+5.15%	-	-
08/31	2,208	2,281	2,180	2,264	+2.54%	18,200	-	+6.44%	-	-
08/28	2,200	2,239	2,200	2,208	+1.28%	11,400	-	+4.3%	-	-
08/27	2,193	2,200	2,159	2,180	0%	9,400	-	+3.37%	-	-
08/26	2,160	2,197	2,158	2,180	+1.02%	5,800	-	+3.61%	-	-
08/25	2,212	2,212	2,148	2,158	-0.19%	14,000	-	+2.86%	-	-
08/24	2,178	2,190	2,162	2,162	-0.73%	5,000	-	+3.35%	-	-
08/21	2,193	2,193	2,155	2,178	-0.73%	11,700	-	+4.41%	-	-
08/20	2,165	2,200	2,163	2,194	+1.67%	7,800	-	+5.43%	-	-
08/19	2,200	2,217	2,136	2,158	-2.53%	36,300	-	+4.05%	-	-
08/18	2,270	2,294	2,208	2,214	-2.47%	17,700	-	+7.01%	-	-
08/17	2,254	2,270	2,225	2,270	+1.25%	15,100	-	+10.03%	-	-
08/14	2,256	2,270	2,216	2,242	+0.67%	15,900	-	+9.26%	-	-
08/13	2,231	2,231	2,211	2,227	-0.58%	6,300	-	+9.01%	-	-
08/12	2,244	2,274	2,231	2,240	+0.27%	13,900	-	+10.13%	-	-
08/10	2,190	2,341	2,163	2,234	+9.51%	58,400	-	+10.32%	-	-
08/07	2,049	2,051	2,012	2,040	-0.39%	14,300	-	+1.14%	-	-
08/06	2,060	2,075	2,040	2,048	-0.53%	15,600	-	+1.59%	-	-
08/05	2,039	2,088	2,029	2,059	+2.39%	20,400	-	+2.13%	-	-
08/04	2,000	2,020	2,000	2,011	+0.9%	5,100	-	-0.25%	-	-
08/03	1,994	2,001	1,966	1,993	-0.05%	12,700	-	-1.14%	-	-
07/31	1,990	2,010	1,963	1,994	+1.12%	12,400	-	-1.14%	-	-
07/30	1,950	1,980	1,940	1,972	+0.92%	18,900	-	-2.28%	-	-
07/29	1,989	2,001	1,951	1,954	-1.56%	41,200	-	-3.22%	-	-
07/28	2,000	2,000	1,982	1,985	-1.78%	21,900	-	-1.78%	-	-
07/27	2,002	2,021	2,002	2,021	+0.95%	20,000	-	-0.1%	-	-
07/24	2,015	2,015	1,992	2,002	-0.94%	14,500	-	-1.09%	-	-
07/23	2,035	2,041	2,021	2,021	-0.59%	10,200	-	-0.25%	-	-
07/22	2,037	2,050	2,028	2,033	-0.2%	19,200	-	+0.3%	-	-
07/21	2,004	2,063	2,004	2,037	+1.8%	11,600	-	+0.49%	-	-
07/17	2,019	2,026	1,991	2,001	-1.48%	24,200	-	-1.28%	-	-
07/16	2,042	2,046	2,015	2,031	-0.88%	10,500	-	+0.25%	-	-
07/15	2,073	2,073	2,028	2,049	+1.29%	6,100	-	+1.24%	-	-
07/14	2,014	2,048	2,011	2,023	-0.1%	9,200	-	+0.05%	-	-
07/13	2,069	2,090	2,018	2,025	-1.36%	10,700	-	+0.1%	-	-
07/10	2,026	2,056	2,021	2,053	+2.24%	10,000	-	+1.33%	-	-
07/09	2,005	2,023	2,005	2,008	+0.15%	3,800	-	-1.03%	-	-
07/08	2,000	2,011	1,987	2,005	-0.05%	21,200	-	-1.47%	-	-
07/07	2,030	2,058	2,006	2,006	-0.4%	20,100	-	-1.81%	-	-
07/06	2,059	2,059	2,014	2,014	-0.79%	11,200	-	-1.85%	-	-
07/03	2,004	2,039	2,004	2,030	-0.25%	11,400	-	-1.5%	-	-
07/02	2,030	2,044	2,001	2,035	-0.2%	13,100	-	-1.64%	-	-
07/01	2,073	2,073	2,033	2,039	-0.44%	20,400	-	-1.64%	-	-
06/30	2,045	2,067	2,015	2,048	+0.89%	9,600	-	-1.4%	-	-
06/29	2,005	2,044	2,005	2,030	+0.94%	18,900	-	-2.54%	-	-
06/26	2,028	2,044	2,008	2,011	-0.69%	18,000	-	-3.64%	-	-
06/25	2,010	2,037	2,008	2,025	+2.02%	5,800	-	-3.06%	-	-
06/24	2,002	2,014	1,978	1,985	-0.55%	11,600	-	-5.02%	-	-
06/23	2,037	2,050	1,996	1,996	-2.59%	22,500	-	-4.54%	-	-
06/22	2,053	2,088	2,018	2,049	+0.29%	13,100	-	-2.1%	-	-
06/19	2,091	2,091	2,043	2,043	-0.68%	9,800	-	-2.44%	-	-
06/18	2,085	2,100	2,057	2,057	+0.69%	9,200	-	-1.67%	-	-
06/17	2,050	2,074	2,040	2,043	+0.15%	7,900	-	-2.3%	-	-
06/16	2,016	2,093	1,990	2,040	+1.09%	23,100	-	-2.35%	-	-
06/15	2,020	2,027	1,998	2,018	+1.92%	11,000	-	-4%	-	-
06/12	1,997	2,011	1,960	1,980	0%	22,500	-	-6.52%	-	-
06/11	1,992	1,992	1,936	1,980	-1.69%	22,200	-	-7.22%	-	-
06/10	2,038	2,071	1,987	2,014	-1.8%	16,700	-	-6.37%	-	-
06/09	2,087	2,102	2,043	2,051	-1.35%	10,000	-	-5.27%	-	-
06/08	2,089	2,110	2,036	2,079	-2.67%	15,100	-	-4.59%	-	-
06/05	2,151	2,187	2,131	2,136	-0.93%	15,500	-	-2.51%	-	-
06/04	2,220	2,220	2,133	2,156	-2.71%	18,600	-	-2.04%	-	-
06/03	2,236	2,236	2,165	2,216	-0.85%	21,300	-	+0.27%	-	-
06/02	2,240	2,254	2,186	2,235	+0.4%	34,200	-	+0.81%	-	-
06/01	2,225	2,248	2,200	2,226	+0.04%	35,500	-	+0.04%	-	-
05/29	2,152	2,269	2,152	2,225	+3.73%	34,700	-	-0.36%	-	-
05/28	2,168	2,180	2,095	2,145	0%	24,300	-	-4.28%	-	-
05/27	2,200	2,204	2,107	2,145	-2.14%	20,600	-	-4.75%	-	-
05/26	2,140	2,193	2,124	2,192	+3.49%	20,000	-	-3.05%	-	-
05/25	2,081	2,130	2,076	2,118	+1.78%	19,400	-	-6.65%	-	-
05/22	2,054	2,095	2,039	2,081	+2.41%	34,500	-	-8.81%	-	-
05/21	2,050	2,080	2,032	2,032	+1.09%	28,100	-	-11.5%	-	-
05/20	2,070	2,070	1,982	2,010	-2.71%	18,300	-	-13.02%	-	-
05/19	2,048	2,070	2,020	2,066	+0.34%	22,000	-	-11.18%	-	-
05/18	2,004	2,059	1,980	2,059	+3.52%	29,900	-	-12.01%	-	-
05/15	2,020	2,030	1,964	1,989	-2.12%	43,100	-	-15.36%	-	-
05/14	2,041	2,112	2,022	2,032	+1.14%	29,200	-	-14.04%	-	-
05/13	2,100	2,100	1,992	2,009	-14.29%	134,500	-	-15.41%	-	-
05/12	2,445	2,445	2,332	2,344	-3.74%	35,300	-	-1.76%	-	-
05/11	2,429	2,451	2,398	2,435	+2.1%	8,100	-	+2.05%	-	-
05/08	2,391	2,400	2,360	2,385	-0.71%	12,100	-	+0.29%	-	-
05/07	2,360	2,448	2,360	2,402	+2.43%	19,300	-	+1.09%	-	-
05/01	2,401	2,450	2,332	2,345	-2.78%	17,100	-	-1.39%	-	-
04/30	2,391	2,432	2,358	2,412	+1.6%	28,100	-	+1.17%	-	-
04/28	2,404	2,423	2,355	2,374	-1.25%	25,800	-	-0.59%	-	-

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
2012年 3月期	986 3,945 7/12	203 812 12/19	3,788,400 947,100 7/6	赤字	赤字	1.91	0.39	109億4500万	22億9544万	0.48倍 3/30
2013年 3月期	255 1,020 4/3 1,020 4/2	98 393 10/15	1,264,800 316,200 11/5	赤字	赤字	0.51	0.2	28億8343万	11億1097万	0.36倍 3/29
2014年 3月期	750 2,999 2/25	133 532 6/27	2,658,800 664,700 1/22	26.63	4.72	1.32	0.23	84億7787万	15億391万	0.8倍 3/31
2015年 3月期	743 2,970 11/7	308 1,232 5/20	552,400 138,100 11/7	10.74	4.46	1.07	0.44	84億1074万	34億8274万	0.75倍 3/31
2016年 3月期	594 2,374 5/11	268 1,072 2/12	756,000 189,000 9/1	20.36	9.19	0.9	0.4	67億2293万	30億3579万	0.46倍 3/31
2017年 3月期	489 1,955 3/6	247 986 6/24	73,600 18,400 3/1	13.95	7.04	0.72	0.36	55億3636万	27億9225万	0.69倍 3/31
2018年 3月期	2,840 11,360 1/15	396 1,584 4/14	1,802,400 450,600 1/9	55.09	7.68	3.92	0.55	322億2718万	44億8572万	2.13倍 3/30
2019年 3月期	2,160 8,640 9/21	989 3,955 7/6	702,800 175,700 11/8	25.31	11.59	2.72	1.24	245億1081万	112億1993万	1.57倍 3/29
2020年 3月期	1,363 5,450 4/18	380 1,520 3/17	409,200 102,300 10/28	23.31	6.5	1.68	0.47	154億6110万	43億1208万	0.52倍 3/31
2021年 3月期	1,750 7,000 12/14	393 1,573 4/6	1,985,200 496,300 12/14	10.33	2.32	1.69	0.38	199億30万	44億6244万	1.17倍 3/31
2022年 3月期	3,735 14,940 1/4	975 3,900 5/17	1,770,800 442,700 8/16	15.73	4.11	2.72	0.71	424億7292万	110億8731万	1.39倍 3/31
2023年 3月期	2,620 10,480 11/16	1,385 5,540 5/16	311,200 77,800 2/27	9.44	4.99	1.57	0.83	297億9359万	157億4966万	1.47倍 3/31
2024年 3月期	2,464 4/3	1,685 2/15	222,500 5/15	12.84	8.78	1.25	0.86	280億1962万	191億6114万	0.92倍 3/29
2025年 3月期	2,270 6/4	1,602 8/5	96,900 8/6	7.78	5.49	1.04	0.73	258億1353万	182億1730万	0.78倍 3/31
2026年 3月期	3,005 2/27	1,214 4/7	168,500 4/28	10.88	4.39	1.21	0.49	341億7165万	138億512万	0.9倍 3/31
最新	2,387 2026/9/25		8,500	-		-		271億4400万		-

SEMITEC（6626）のPBR（株価純資産倍率）の推移

2026/04/28～2026/09/25

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート