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
10/02	3,795	3,795	3,705	3,705	-2.37%	400	-	+2.95%	-	-
10/01	3,750	3,795	3,680	3,795	-0.52%	400	-	+5.95%	-	-
09/30	3,815	3,815	3,815	3,815	-0.91%	100	-	+7.16%	-	-
09/29	3,850	3,850	3,850	3,850	0%	1,000	-	+8.88%	-	-
09/28	3,850	3,850	3,850	3,850	0%	2,300	-	+9.62%	-	-
09/25	3,840	3,880	3,830	3,850	+1.32%	3,600	-	+10.35%	-	-
09/24	3,725	3,800	3,725	3,800	+2.43%	1,000	-	+9.67%	-	-
09/18	3,685	3,710	3,685	3,710	+1.5%	2,000	-	+7.66%	-	-
09/17	3,710	3,730	3,650	3,655	-0.95%	1,100	-	+6.68%	-	-
09/16	3,600	3,690	3,560	3,690	+3.94%	1,300	-	+8.5%	-	-
09/15	3,595	3,595	3,550	3,550	0%	500	-	+5.28%	-	-
09/14	3,550	3,550	3,550	3,550	+0.28%	100	-	+6.22%	-	-
09/11	3,540	3,540	3,540	3,540	-1.26%	600	-	+6.76%	-	-
09/10	3,550	3,585	3,480	3,585	+0.99%	800	-	+8.97%	-	-
09/09	3,415	3,600	3,390	3,550	+4.87%	3,900	-	+9.13%	-	-
09/08	3,400	3,400	3,385	3,385	+0.45%	300	-	+5.16%	-	-
09/04	3,350	3,370	3,350	3,370	0%	400	-	+5.51%	-	-
09/03	3,420	3,450	3,350	3,370	+0.6%	1,700	-	+6.34%	-	-
09/02	3,475	3,475	3,350	3,350	-2.76%	800	-	+6.55%	-	-
08/31	3,450	3,450	3,400	3,445	+1.92%	1,100	-	+10.42%	-	-
08/28	3,355	3,380	3,300	3,380	+0.45%	2,900	-	+9.24%	-	-
08/27	3,410	3,430	3,365	3,365	-1.03%	6,500	-	+9.61%	-	-
08/26	3,535	3,575	3,400	3,400	-7.48%	3,000	-	+11.59%	-	-
08/25	3,670	3,680	3,530	3,675	-1.74%	2,700	-	+21.61%	-	-
08/24	3,305	3,875	3,305	3,740	+14.37%	22,900	-	+25.29%	-	-
08/21	3,230	3,270	3,220	3,270	+0.77%	800	-	+11.04%	-	-
08/20	3,215	3,245	3,210	3,245	+0.78%	1,500	-	+11.02%	-	-
08/19	3,240	3,240	3,210	3,220	-0.92%	1,400	-	+10.92%	-	-
08/18	3,215	3,300	3,210	3,250	-0.91%	2,100	-	+12.69%	-	-
08/17	3,280	3,300	3,220	3,280	+0.92%	1,700	-	+14.57%	-	-
08/14	3,320	3,320	3,250	3,250	-2.11%	700	-	+14.4%	-	-
08/13	3,330	3,335	3,280	3,320	+3.11%	4,100	-	+17.69%	-	-
08/12	3,170	3,270	3,160	3,220	+6.27%	3,700	-	+15.16%	-	-
08/10	3,100	3,100	3,020	3,030	+2.71%	2,600	-	+9.15%	-	-
08/07	2,798	2,999	2,798	2,950	+5.43%	5,200	-	+6.81%	-	-
08/06	2,750	2,798	2,750	2,798	-3.52%	1,000	-	+1.82%	-	-
08/04	2,900	2,900	2,900	2,900	0%	300	-	+5.88%	-	-
07/31	2,765	2,900	2,765	2,900	+8.94%	1,700	-	+6.38%	-	-
07/29	2,656	2,664	2,656	2,662	-1.41%	700	-	-1.88%	-	-
07/28	2,700	2,700	2,700	2,700	-1.82%	1,000	-	-0.37%	-	-
07/27	2,845	2,845	2,750	2,750	0%	2,000	-	+1.63%	-	-
07/24	2,765	2,765	2,750	2,750	-0.22%	400	-	+1.85%	-	-
07/22	2,778	2,778	2,752	2,756	+0.04%	500	-	+2.26%	-	-
07/21	2,788	2,788	2,755	2,755	-0.79%	900	-	+2.49%	-	-
07/17	2,793	2,794	2,777	2,777	-0.79%	1,000	-	+3.7%	-	-
07/16	2,789	2,799	2,789	2,799	+0.36%	500	-	+4.91%	-	-
07/14	2,798	2,798	2,725	2,789	+0.5%	700	-	+4.97%	-	-
07/13	2,746	2,775	2,742	2,775	+1.35%	800	-	+4.8%	-	-
07/10	2,723	2,738	2,723	2,738	-0.15%	2,400	-	+3.71%	-	-
07/09	2,740	2,743	2,740	2,742	+0.62%	400	-	+4.1%	-	-
07/08	2,740	2,743	2,725	2,725	-0.69%	1,600	-	+3.73%	-	-
07/07	2,753	2,755	2,744	2,744	0%	500	-	+4.65%	-	-
07/06	2,727	2,744	2,727	2,744	+0.66%	1,400	-	+4.93%	-	-
07/03	2,728	2,728	2,695	2,726	-0.15%	2,400	-	+4.44%	-	-
07/02	2,730	2,730	2,730	2,730	-0.18%	500	-	+4.88%	-	-
07/01	2,715	2,735	2,710	2,735	+1.3%	400	-	+5.19%	-	-
06/29	2,710	2,720	2,700	2,700	-1.17%	1,300	-	+4.13%	-	-
06/26	2,728	2,775	2,728	2,732	+2.02%	1,600	-	+5.77%	-	-
06/25	2,686	2,717	2,675	2,678	+3.56%	500	-	+4.2%	-	-
06/24	2,586	2,586	2,586	2,586	+0.35%	100	-	+0.9%	-	-
06/23	2,577	2,577	2,577	2,577	-0.12%	300	-	+0.62%	-	-
06/22	2,580	2,626	2,575	2,580	+0.19%	2,200	-	+0.7%	-	-
06/19	2,620	2,620	2,575	2,575	-0.77%	500	-	+0.59%	-	-
06/18	2,595	2,595	2,595	2,595	0%	300	-	+0.86%	-	-
06/17	2,569	2,595	2,569	2,595	-0.19%	200	-	+0.27%	-	-
06/16	2,625	2,625	2,600	2,600	-0.95%	1,400	-	-0.31%	-	-
06/15	2,571	2,625	2,571	2,625	+2.14%	500	-	-0.08%	-	-
06/11	2,520	2,570	2,520	2,570	+1.98%	900	-	-2.61%	-	-
06/10	2,570	2,570	2,520	2,520	0%	600	-	-5.01%	-	-
06/09	2,520	2,520	2,520	2,520	0%	200	-	-5.55%	-	-
06/08	2,560	2,576	2,520	2,520	-2.33%	1,100	-	-6.08%	-	-
06/05	2,580	2,580	2,580	2,580	+0.19%	400	-	-4.41%	-	-
06/04	2,572	2,575	2,572	2,575	+0.19%	300	-	-5.02%	-	-
06/03	2,570	2,570	2,570	2,570	0%	200	-	-5.72%	-	-
06/02	2,550	2,570	2,550	2,570	-0.96%	1,000	-	-6.34%	-	-
06/01	2,590	2,600	2,590	2,595	+0.46%	900	-	-6.11%	-	-
05/29	2,635	2,635	2,570	2,583	-0.96%	500	-	-7.25%	-	-
05/28	2,550	2,608	2,550	2,608	+2.27%	700	-	-6.99%	-	-
05/27	2,599	2,599	2,550	2,550	-3.74%	1,500	-	-9.54%	-	-
05/26	2,596	2,649	2,561	2,649	+3.48%	1,400	-	-6.63%	-	-
05/25	2,482	2,560	2,482	2,560	+4.11%	1,500	-	-10.08%	-	-
05/22	2,420	2,469	2,420	2,459	+2.42%	3,000	-	-13.9%	-	-
05/21	2,522	2,522	2,401	2,401	-4.34%	2,500	-	-16.28%	-	-
05/20	2,541	2,546	2,510	2,510	-1.38%	2,000	-	-12.94%	-	-
05/19	2,537	2,561	2,537	2,545	-1.62%	1,200	-	-12.09%	-	-
05/18	2,530	2,595	2,530	2,587	+2.25%	4,200	-	-10.95%	-	-
05/15	2,920	3,000	2,510	2,530	-12.97%	10,400	-	-13.03%	-	-
05/14	2,957	2,957	2,907	2,907	-2.12%	3,000	-	-0.27%	-	-
05/13	3,095	3,095	2,970	2,970	-4.04%	2,500	-	+2.17%	-	-
05/12	3,100	3,160	3,000	3,095	+0.81%	9,900	-	+6.87%	-	-
05/11	2,948	3,140	2,898	3,070	+5.1%	8,500	-	+6.45%	-	-
05/08	2,930	2,930	2,921	2,921	-0.31%	1,200	-	+1.71%	-	-
05/07	2,943	2,957	2,901	2,930	+1.03%	1,100	-	+2.27%	-	-
05/01	2,910	2,910	2,880	2,900	0%	400	-	+1.29%	-	-
04/30	2,943	2,997	2,900	2,900	0%	1,200	-	+1.29%	-	-
04/28	2,852	2,900	2,852	2,900	0%	500	-	+1.29%	-	-
04/27	2,940	2,940	2,900	2,900	-1.36%	900	-	+1.51%	-	-
04/24	3,010	3,010	2,940	2,940	-2.33%	600	-	+3.27%	-	-
04/23	3,065	3,065	3,005	3,010	-2.59%	700	-	+6.1%	-	-
04/22	3,105	3,105	3,090	3,090	-0.48%	900	-	+9.34%	-	-

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	2,620 262 9/30	1,110 111 11/19 111 4/15	189,100 1,891,000 10/1	67.08	28.42	1.38	0.58	-	-	36.35倍 3/31
2011年 3月期	1,500 150 4/30	610 61 3/15	13,300 133,000 4/30	14.78	6.01	0.77	0.31	21億3750万	8億6925万	11.73倍 3/31
2012年 3月期	1,340 134 2/29	1,000 100 8/9	4,200 42,000 4/21	21.67	16.17	0.69	0.51	19億950万	14億2500万	20.7倍 3/27
2013年 3月期	1,400 140 3/13	900 90 11/14	12,300 123,000 3/13	13.63	8.76	0.66	0.43	19億9500万	12億8250万	12.07倍 3/29
2014年 3月期	2,840 284 1/15	1,160 116 4/2	263,900 2,639,000 1/16	25.73	10.51	1.24	0.51	40億4700万	16億5300万	16.94倍 3/31
2015年 3月期	2,090 209 7/8	1,560 156 5/19	8,100 81,000 7/8	25.64	19.14	0.82	0.61	29億7825万	22億2300万	22.08倍 3/31
2016年 3月期	2,150 215 9/1	1,420 142 8/25	157,000 1,570,000 9/1	22.18	14.65	0.85	0.56	30億6375万	20億2350万	16.09倍 3/29
2017年 3月期	4,200 420 3/3	1,330 133 6/17	783,600 7,836,000 3/2	38.06	12.05	1.62	0.51	59億8500万	18億9525万	25.01倍 3/31
2018年 3月期	3,850 1/24	1,943 12/26	533,500 1/23	25.23	12.73	1.39	0.7	54億8625万	27億6877万	15.41倍 3/30
2019年 3月期	2,361 4/3	1,540 12/25	10,200 7/25	22.45	14.64	0.8	0.52	33億6442万	21億9450万	15.87倍 3/29
2020年 3月期	1,846 10/15	1,330 3/13	13,500 1/22	9.03	6.51	0.63	0.45	26億3055万	18億9525万	7.34倍 3/31
2021年 3月期	1,883 11/4	1,462 4/21	23,300 5/11	12.66	9.83	0.62	0.48	26億8327万	20億8335万	12.04倍 3/31
2022年 3月期	2,039 7/12	1,620 12/28	5,000 4/12	10.37	8.24	0.67	0.53	29億557万	23億850万	9.39倍 3/31
2023年 3月期	1,954 11/1	1,630 5/17	2,600 1/5	18.05	15.05	0.62	0.52	27億8445万	23億2275万	15.96倍 3/27
2024年 3月期	1,950 2/6	1,569 10/20	13,800 2/6	12.66	10.19	0.57	0.46	27億7875万	22億3582万	11.53倍 3/29
2025年 3月期	1,840 5/10	1,542 8/7	6,100 5/10	4.41	3.7	0.48	0.4	26億2200万	21億9735万	3.89倍 3/31
2026年 3月期	2,914 2/25	1,503 4/7	24,500 7/16	5.98	3.09	0.64	0.33	41億5245万	21億4177万	5.66倍 3/31
最新	3,705 2026/10/2		400	-		-		52億7962万		-

森尾電機（6647）のPER（株価収益率）の推移

2026/04/22～2026/10/02

株価＆PERの推移

年初来

開示資料

決算

株式

チャート