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	3,160	3,200	3,160	3,200	+1.75%	129,300	-	+4.37%	-	-
09/16	3,110	3,165	3,110	3,145	+1.62%	147,000	-	+2.88%	-	-
09/15	3,050	3,120	3,050	3,095	+1.48%	178,600	-	+1.51%	-	-
09/14	3,015	3,060	2,990	3,050	+1.16%	158,600	-	+0.23%	-	-
09/11	2,971	3,040	2,955	3,015	+0.9%	231,200	-	-0.79%	-	-
09/10	3,040	3,045	2,988	2,988	-1.39%	164,400	-	-1.78%	-	-
09/09	2,995	3,060	2,979	3,030	+1.1%	192,100	-	-0.43%	-	-
09/08	3,125	3,125	2,997	2,997	-4.1%	148,900	-	-1.41%	-	-
09/07	3,115	3,140	3,105	3,125	+0.32%	135,400	-	+2.97%	-	-
09/04	3,120	3,135	3,095	3,115	+0.48%	206,900	-	+2.94%	-	-
09/03	3,150	3,160	3,100	3,100	-1.59%	138,800	-	+3.02%	-	-
09/02	3,185	3,210	3,135	3,150	-1.87%	155,100	-	+5.21%	-	-
09/01	3,150	3,215	3,120	3,210	+1.74%	184,600	-	+7.75%	-	-
08/31	3,100	3,165	3,100	3,155	+0.48%	223,500	-	+6.44%	-	-
08/28	3,100	3,165	3,085	3,140	+2.11%	162,600	-	+6.51%	-	-
08/27	3,110	3,180	3,070	3,075	+0.49%	192,700	-	+4.84%	-	-
08/26	3,075	3,155	3,040	3,060	+0.99%	227,800	-	+4.79%	-	-
08/25	3,035	3,050	3,015	3,030	+1.51%	191,300	-	+4.34%	-	-
08/24	3,000	3,005	2,983	2,985	-0.67%	155,300	-	+3.39%	-	-
08/21	2,978	3,005	2,947	3,005	+1.14%	167,500	-	+4.59%	-	-
08/20	2,938	2,979	2,937	2,971	+1.19%	118,700	-	+3.88%	-	-
08/19	3,020	3,025	2,936	2,936	-3.58%	198,100	-	+3.09%	-	-
08/18	3,020	3,090	3,020	3,045	+0.83%	144,100	-	+7.41%	-	-
08/17	3,020	3,060	3,020	3,020	+0.67%	135,300	-	+7.09%	-	-
08/14	2,971	3,000	2,947	3,000	+0.98%	140,300	-	+7.07%	-	-
08/13	2,964	2,971	2,931	2,971	+0.81%	115,700	-	+6.68%	-	-
08/12	2,961	2,965	2,914	2,947	0%	131,800	-	+6.47%	-	-
08/10	2,973	2,994	2,939	2,947	-0.74%	202,200	-	+7.01%	-	-
08/07	3,090	3,110	2,931	2,969	-3.45%	238,600	-	+8.48%	-	-
08/06	3,040	3,115	3,040	3,075	+1.82%	249,900	-	+13.18%	-	-
08/05	2,990	3,035	2,961	3,020	+2.41%	216,900	-	+12.06%	-	-
08/04	2,898	2,967	2,889	2,949	+2.47%	313,100	-	+10.33%	-	-
08/03	2,892	2,940	2,797	2,878	-0.62%	349,900	-	+8.64%	-	-
07/31	2,721	2,954	2,651	2,896	+7.38%	478,900	-	+10.2%	-	-
07/30	2,713	2,718	2,677	2,697	-1.03%	225,700	-	+3.41%	-	-
07/29	2,768	2,768	2,670	2,725	-1.41%	235,000	-	+5.01%	-	-
07/28	2,819	2,831	2,746	2,764	-2.37%	133,800	-	+7.09%	-	-
07/27	2,790	2,843	2,778	2,831	+2.02%	239,600	-	+10.11%	-	-
07/24	2,732	2,794	2,718	2,775	+0.95%	205,400	-	+8.53%	-	-
07/23	2,746	2,783	2,730	2,749	-0.04%	209,100	-	+7.97%	-	-
07/22	2,700	2,773	2,669	2,750	+3.23%	250,800	-	+8.44%	-	-
07/21	2,630	2,678	2,614	2,664	+2.07%	163,200	-	+5.46%	-	-
07/17	2,609	2,633	2,571	2,610	-0.76%	171,900	-	+3.53%	-	-
07/16	2,630	2,647	2,611	2,630	-1.5%	108,200	-	+4.49%	-	-
07/15	2,678	2,687	2,646	2,670	-0.34%	140,400	-	+6.29%	-	-
07/14	2,637	2,682	2,630	2,679	+2.6%	240,500	-	+6.86%	-	-
07/13	2,680	2,706	2,610	2,611	-2.47%	207,900	-	+4.31%	-	-
07/10	2,609	2,677	2,598	2,677	+4.61%	275,900	-	+6.99%	-	-
07/09	2,577	2,602	2,557	2,559	-0.7%	236,400	-	+2.36%	-	-
07/08	2,541	2,596	2,522	2,577	+1.38%	245,300	-	+2.92%	-	-
07/07	2,598	2,625	2,525	2,542	-2.34%	171,700	-	+1.4%	-	-
07/06	2,550	2,604	2,531	2,603	+3.29%	235,300	-	+3.79%	-	-
07/03	2,482	2,522	2,464	2,520	+1.45%	143,500	-	+0.48%	-	-
07/02	2,503	2,529	2,472	2,484	-0.92%	221,300	-	-1.11%	-	-
07/01	2,488	2,539	2,488	2,507	+0.76%	233,000	-	-0.4%	-	-
06/30	2,392	2,491	2,372	2,488	+6.05%	432,500	-	-1.31%	-	-
06/29	2,342	2,352	2,310	2,346	+0.17%	231,800	-	-7.09%	-	-
06/26	2,380	2,403	2,319	2,342	-2.01%	199,000	-	-7.54%	-	-
06/25	2,445	2,445	2,380	2,390	+0.84%	152,500	-	-5.94%	-	-
06/24	2,407	2,411	2,332	2,370	-1.13%	204,500	-	-6.95%	-	-
06/23	2,496	2,496	2,397	2,397	-3.97%	243,600	-	-5.96%	-	-
06/22	2,495	2,504	2,477	2,496	+0.28%	183,000	-	-2.12%	-	-
06/19	2,500	2,544	2,489	2,489	-0.84%	254,500	-	-2.24%	-	-
06/18	2,481	2,543	2,481	2,510	+1.17%	185,800	-	-1.26%	-	-
06/17	2,498	2,510	2,474	2,481	-0.92%	115,400	-	-2.13%	-	-
06/16	2,546	2,559	2,498	2,504	-1.65%	143,000	-	-1.14%	-	-
06/15	2,534	2,561	2,492	2,546	+2%	179,900	-	+0.83%	-	-
06/12	2,552	2,579	2,477	2,496	-0.99%	237,000	-	-0.72%	-	-
06/11	2,529	2,546	2,491	2,521	-0.71%	141,600	-	+0.76%	-	-
06/10	2,590	2,601	2,520	2,539	-1.97%	186,900	-	+2.17%	-	-
06/09	2,602	2,607	2,550	2,590	+0.47%	202,300	-	+5.03%	-	-
06/08	2,590	2,628	2,563	2,578	-2.16%	234,300	-	+5.44%	-	-
06/05	2,643	2,662	2,615	2,635	-0.08%	203,400	-	+8.7%	-	-
06/04	2,622	2,656	2,601	2,637	-0.6%	212,300	-	+9.83%	-	-
06/03	2,609	2,680	2,596	2,653	+2.99%	272,400	-	+11.56%	-	-
06/02	2,604	2,620	2,541	2,576	-0.92%	277,300	-	+9.34%	-	-
06/01	2,627	2,631	2,573	2,600	-1.37%	284,400	-	+11.21%	-	-
05/29	2,642	2,669	2,621	2,636	+1.5%	680,900	-	+13.62%	-	-
05/28	2,567	2,647	2,551	2,597	-0.31%	670,100	-	+12.86%	-	-
05/27	2,600	2,612	2,565	2,605	+0.66%	524,400	-	+14.1%	-	-
05/26	2,523	2,595	2,508	2,588	+1.77%	159,800	-	+14.31%	-	-
05/25	2,598	2,599	2,532	2,543	-0.55%	165,300	-	+13.22%	-	-
05/22	2,565	2,621	2,557	2,557	+0.91%	267,400	-	+14.72%	-	-
05/21	2,447	2,563	2,442	2,534	+4.84%	349,800	-	+14.61%	-	-
05/20	2,400	2,455	2,383	2,417	+0.29%	359,900	-	+10.16%	-	-
05/19	2,404	2,424	2,361	2,410	+0.04%	286,200	-	+10.4%	-	-
05/18	2,357	2,422	2,356	2,409	+1.3%	190,700	-	+10.91%	-	-
05/15	2,347	2,394	2,341	2,378	+0.98%	199,400	-	+10.04%	-	-
05/14	2,406	2,406	2,340	2,355	-3.13%	233,400	-	+9.43%	-	-
05/13	2,351	2,468	2,336	2,431	+5.65%	547,500	-	+13.44%	-	-
05/12	2,251	2,359	2,240	2,301	+1.99%	427,600	-	+8.03%	-	-
05/11	2,253	2,271	2,242	2,256	+2.41%	305,900	-	+6.31%	-	-
05/08	2,088	2,250	2,073	2,203	+5.16%	522,100	-	+4.21%	-	-
05/07	2,080	2,098	2,072	2,095	+1.9%	135,200	-	-0.66%	-	-
05/01	2,050	2,058	2,044	2,056	-0.44%	85,100	-	-2.61%	-	-
04/30	2,058	2,066	2,045	2,065	-0.05%	123,900	-	-2.36%	-	-
04/28	2,082	2,091	2,058	2,066	+0.29%	78,500	-	-2.46%	-	-
04/27	2,060	2,080	2,060	2,060	-0.39%	82,400	-	-2.88%	-	-
04/24	2,098	2,098	2,063	2,068	-1.01%	74,200	-	-2.54%	-	-
04/23	2,103	2,114	2,068	2,089	-1.6%	114,200	-	-1.74%	-	-

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	1,187 2,373 1/19	770 1,540 4/9	386,800 193,400 7/31	10.95	7.1	0.95	0.62	-	-	0.93倍 3/31
2011年 3月期	1,192 2,383 4/7	700 1,400 3/15	746,800 373,400 5/13	15.27	8.97	0.91	0.54	541億6797万	318億2340万	0.76倍 3/31
2012年 3月期	997 1,993 4/1	630 1,260 8/22	383,000 191,500 3/21	27.69	17.5	0.79	0.5	453億288万	286億4126万	0.7倍 3/30
2013年 3月期	892 1,783 4/2	593 1,186 11/9 1,186 11/6	442,400 221,200 5/9	25.36	16.87	0.66	0.44	405億2965万	269億5915万	0.61倍 3/29
2014年 3月期	1,436 2,872 1/10	721 1,442 4/2	670,000 335,000 6/21	11.26	5.65	0.88	0.44	652億8389万	327億7833万	0.83倍 3/31
2015年 3月期	1,428 2,856 5/2	1,000 1,999 10/31	1,236,800 618,400 10/31	18.34	12.83	0.77	0.54	649億2019万	454億3958万	0.71倍 3/31
2016年 3月期	1,598 3,195 8/13	1,289 2,577 8/25	588,600 294,300 5/25	16.21	13.08	0.87	0.7	726億2605万	585億7819万	0.77倍 3/31
2017年 3月期	1,833 3,665 1/4	1,214 2,428 8/5	712,600 356,300 10/31	13.8	9.14	0.92	0.61	833億970万	551億9125万	0.8倍 3/31
2018年 3月期	3,020 6,040 1/16	1,553 3,105 4/6	1,248,800 624,400 11/1	18.04	9.27	1.41	0.72	1372億9620万	705億8025万	1.17倍 3/30
2019年 3月期	2,695 5,390 5/8	1,760 3,520 12/25	1,081,000 540,500 11/1	26.68	17.42	1.21	0.79	1225億2095万	800億1368万	0.99倍 3/29
2020年 3月期	2,308 4,615 4/5	1,161 2,321 3/19	571,600 285,800 11/1	21.07	10.59	1.03	0.52	1049億430万	527億5902万	0.7倍 3/31
2021年 3月期	2,240 4,480 3/19	1,446 2,891 4/2	481,600 240,800 5/11	15.52	10.01	0.83	0.54	1018億3559万	657億1578万	0.78倍 3/31
2022年 3月期	2,625 5,250 6/7	1,718 3,435 3/8	456,000 228,000 5/27	14.36	9.4	0.94	0.62	1193億3859万	780億8153万	0.65倍 3/31
2023年 3月期	2,063 4,125 3/31	1,635 3,270 4/27	380,800 190,400 6/17	14.68	11.64	0.7	0.56	906億7228万	743億3089万	0.7倍 3/31
2024年 3月期	2,670 5,340 3/25	2,040 4,080 4/5	651,600 325,800 5/15	20.14	15.39	0.85	0.65	1173億7939万	896億8313万	0.83倍 3/29
2025年 3月期	2,665 5,330 4/1	1,975 3,950 8/5	357,300 10/30	26.44	19.6	0.88	0.65	1171億5958万	868億2558万	0.69倍 3/31
2026年 3月期	2,372 1/23	1,773 4/7	349,500 10/30	13.13	9.82	0.68	0.51	1004億870万	779億4519万	0.59倍 3/31
最新	3,200 2026/9/17		129,300	-		-		1354億5862万		-

EIZO（6737）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