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
09/28	2,351	2,358	2,305	2,305	-1.62%	1,699,000	-	+0.48%	-	-
09/25	2,316	2,350	2,291	2,343	+1.17%	1,508,100	-	+2.09%	-	-
09/24	2,296	2,347	2,285	2,316	+3.07%	2,504,900	-	+0.56%	-	-
09/18	2,260	2,276	2,219	2,247	+0.99%	1,803,000	-	-2.94%	-	-
09/17	2,249	2,255	2,206	2,225	-0.04%	1,602,300	-	-4.42%	-	-
09/16	2,151	2,231	2,146	2,226	+2.25%	1,930,000	-	-4.91%	-	-
09/15	2,139	2,193	2,135	2,177	+0.97%	1,773,000	-	-7.36%	-	-
09/14	2,152	2,169	2,133	2,156	-1.69%	2,079,100	-	-8.61%	-	-
09/11	2,156	2,203	2,147	2,193	-1.79%	1,915,700	-	-7.27%	-	-
09/10	2,231	2,246	2,197	2,233	-0.49%	2,611,900	-	-6.1%	-	-
09/09	2,226	2,261	2,220	2,244	+0.85%	3,296,200	-	-6.15%	-	-
09/08	2,330	2,333	2,225	2,225	-5.72%	2,237,000	-	-7.18%	-	-
09/07	2,324	2,373	2,315	2,360	+2.65%	1,822,600	-	-1.71%	-	-
09/04	2,280	2,309	2,260	2,299	-0.52%	2,273,500	-	-4.17%	-	-
09/03	2,315	2,363	2,305	2,311	+0.04%	2,071,400	-	-3.47%	-	-
09/02	2,302	2,331	2,261	2,310	-1.66%	3,190,200	-	-3.23%	-	-
09/01	2,330	2,369	2,312	2,349	-0.97%	1,888,700	-	-1.43%	-	-
08/31	2,300	2,372	2,298	2,372	+1.19%	2,576,200	-	-0.5%	-	-
08/28	2,408	2,409	2,340	2,344	-1.35%	1,608,400	-	-1.64%	-	-
08/27	2,371	2,410	2,342	2,376	+1.28%	2,084,100	-	-0.42%	-	-
08/26	2,335	2,372	2,323	2,346	-0.26%	1,678,300	-	-1.72%	-	-
08/25	2,298	2,364	2,287	2,352	+0.68%	1,418,800	-	-1.47%	-	-
08/24	2,350	2,386	2,327	2,336	-1.31%	2,195,600	-	-2.05%	-	-
08/21	2,291	2,367	2,281	2,367	+1.37%	2,923,800	-	-0.84%	-	-
08/20	2,350	2,360	2,317	2,335	-0.43%	2,204,300	-	-2.42%	-	-
08/19	2,400	2,425	2,335	2,345	-7.79%	3,301,000	-	-2.17%	-	-
08/18	2,621	2,647	2,517	2,543	-2.64%	2,555,300	-	+5.87%	-	-
08/17	2,575	2,615	2,537	2,612	+1.95%	1,949,900	-	+8.83%	-	-
08/14	2,558	2,616	2,541	2,562	+0.55%	2,917,200	-	+7.06%	-	-
08/13	2,497	2,575	2,481	2,548	+4%	4,317,600	-	+6.74%	-	-
08/12	2,382	2,450	2,339	2,450	+2.17%	2,275,000	-	+2.77%	-	-
08/10	2,367	2,470	2,360	2,398	+3.23%	3,407,900	-	+0.33%	-	-
08/07	2,363	2,399	2,288	2,323	-7.3%	6,364,700	-	-3.25%	-	-
08/06	2,540	2,540	2,439	2,506	-1.73%	4,105,100	-	+3.81%	-	-
08/05	2,458	2,559	2,445	2,550	+5.9%	3,912,000	-	+5.2%	-	-
08/04	2,343	2,419	2,320	2,408	+3.75%	2,663,200	-	-0.82%	-	-
08/03	2,323	2,347	2,282	2,321	-0.09%	2,382,500	-	-4.8%	-	-
07/31	2,300	2,347	2,261	2,323	+7.9%	4,356,400	-	-5.22%	-	-
07/30	2,156	2,225	2,129	2,153	-0.05%	3,341,400	-	-12.73%	-	-
07/29	2,201	2,228	2,101	2,154	-2%	4,650,400	-	-13.42%	-	-
07/28	2,303	2,305	2,182	2,198	-7.18%	3,681,000	-	-12.36%	-	-
07/27	2,358	2,372	2,316	2,368	+0.34%	2,102,500	-	-6.51%	-	-
07/24	2,401	2,423	2,326	2,360	-2.64%	2,759,500	-	-7.49%	-	-
07/23	2,452	2,488	2,409	2,424	+0.92%	2,190,500	-	-5.57%	-	-
07/22	2,386	2,445	2,376	2,402	+2.83%	2,655,400	-	-6.94%	-	-
07/21	2,342	2,352	2,276	2,336	+1.48%	2,531,200	-	-9.84%	-	-
07/17	2,345	2,368	2,224	2,302	-4%	4,718,700	-	-11.56%	-	-
07/16	2,427	2,452	2,379	2,398	-4.46%	2,923,100	-	-8.16%	-	-
07/15	2,450	2,522	2,444	2,510	+3%	2,323,000	-	-3.91%	-	-
07/14	2,417	2,456	2,374	2,437	-0.65%	2,887,800	-	-6.49%	-	-
07/13	2,509	2,552	2,421	2,453	-2.23%	3,155,200	-	-6.2%	-	-
07/10	2,499	2,551	2,491	2,509	+3.59%	2,852,000	-	-4.31%	-	-
07/09	2,474	2,476	2,397	2,422	-0.08%	2,363,600	-	-8.15%	-	-
07/08	2,400	2,508	2,387	2,424	-2.18%	3,426,200	-	-8.77%	-	-
07/07	2,551	2,569	2,442	2,478	-4.32%	4,095,200	-	-7.36%	-	-
07/06	2,676	2,682	2,546	2,590	-2.96%	3,877,800	-	-3.54%	-	-
07/03	2,566	2,669	2,543	2,669	+0.76%	3,390,000	-	-1.07%	-	-
07/02	2,685	2,724	2,636	2,649	-3.67%	3,037,000	-	-2.11%	-	-
07/01	2,727	2,758	2,683	2,750	+2.96%	2,792,800	-	+1.4%	-	-
06/30	2,686	2,704	2,630	2,671	+0.38%	2,326,800	-	-1.44%	-	-
06/29	2,615	2,661	2,531	2,661	+1.37%	3,595,700	-	-2.21%	-	-
06/26	2,685	2,741	2,586	2,625	-4.2%	3,495,000	-	-3.95%	-	-
06/25	2,765	2,766	2,664	2,740	+2.62%	3,076,800	-	-0.18%	-	-
06/24	2,645	2,746	2,624	2,670	+0.38%	3,489,100	-	-2.63%	-	-
06/23	2,838	2,838	2,647	2,660	-5.87%	4,261,500	-	-2.96%	-	-
06/22	2,844	2,887	2,804	2,826	+1%	3,516,600	-	+3.06%	-	-
06/19	2,840	2,864	2,757	2,798	+0.97%	3,891,900	-	+1.97%	-	-
06/18	2,776	2,844	2,745	2,771	-0.25%	3,875,000	-	+1.21%	-	-
06/17	2,635	2,795	2,594	2,778	+4.91%	4,570,500	-	+2.4%	-	-
06/16	2,653	2,670	2,561	2,648	+0.46%	4,325,400	-	-1.52%	-	-
06/15	2,566	2,676	2,522	2,636	+5.61%	5,393,900	-	-1.27%	-	-
06/12	2,488	2,587	2,460	2,496	+2.8%	5,982,700	-	-5.85%	-	-
06/11	2,288	2,428	2,282	2,428	+2.49%	5,388,600	-	-8%	-	-
06/10	2,502	2,504	2,320	2,369	-11.07%	8,846,200	-	-9.82%	-	-
06/09	2,680	2,688	2,550	2,664	+1.29%	4,454,100	-	+1.95%	-	-
06/08	2,614	2,697	2,572	2,630	-8.17%	7,028,700	-	+1.66%	-	-
06/05	2,892	2,913	2,788	2,864	-1.95%	4,571,500	-	+11.79%	-	-
06/04	2,828	2,964	2,820	2,921	+1.49%	4,202,200	-	+15.45%	-	-
06/03	2,879	2,915	2,806	2,878	+5.34%	4,671,500	-	+15.58%	-	-
06/02	2,855	2,855	2,617	2,732	-6.12%	6,016,300	-	+11.46%	-	-
06/01	2,896	2,978	2,863	2,910	+1.64%	4,807,400	-	+20.25%	-	-
05/29	2,873	2,997	2,807	2,863	+1.42%	7,291,600	-	+20.24%	-	-
05/28	2,687	2,824	2,660	2,823	+4.56%	5,710,400	-	+20.38%	-	-
05/27	2,937	2,942	2,669	2,700	-7.94%	8,443,200	-	+16.93%	-	-
05/26	2,970	2,971	2,855	2,933	-1.38%	3,990,600	-	+28.64%	-	-
05/25	2,995	3,100	2,964	2,974	+2.16%	6,394,400	-	+32.89%	-	-
05/22	2,732	2,923	2,727	2,911	+8.86%	6,305,900	-	+32.5%	-	-
05/21	2,703	2,759	2,635	2,674	+1.52%	5,097,200	-	+23.91%	-	-
05/20	2,638	2,669	2,555	2,634	-1.94%	5,349,500	-	+23.72%	-	-
05/19	2,785	2,830	2,627	2,686	-6.31%	8,911,300	-	+27.78%	-	-
05/18	2,757	2,875	2,662	2,867	+7.9%	15,774,000	-	+38.3%	-	-
05/15	2,600	2,657	2,577	2,657	+23.18%	7,842,200	-	+30.76%	-	-
05/14	2,173	2,241	2,154	2,157	-0.28%	4,349,300	-	+7.85%	-	-
05/13	2,110	2,163	2,073	2,163	-0.64%	4,178,000	-	+8.8%	-	-
05/12	2,192	2,240	2,145	2,177	+0.69%	3,855,200	-	+10.28%	-	-
05/11	2,243	2,245	2,133	2,162	-1.46%	3,925,900	-	+10.25%	-	-
05/08	2,119	2,208	2,070	2,194	+2.52%	4,758,200	-	+12.74%	-	-
05/07	2,041	2,163	1,992	2,140	+6.68%	6,268,100	-	+10.82%	-	-
05/01	2,019	2,035	1,988	2,006	-0.84%	1,991,100	-	+4.32%	-	-
04/30	2,003	2,062	1,972	2,023	+1%	2,942,400	-	+5.2%	-	-

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 9月期	699 2,795 5/11	481 1,922 11/27	19,588,000 4,897,000 8/31	20.37	14.01	1.89	1.3	-	-	19.85倍 9/30
2011年 9月期	899 3,595 7/25	641 2,562 11/2	3,838,800 959,700 3/17	21.98	15.66	2.27	1.62	3011億3511万	2146億588万	19.25倍 9/30
2012年 9月期	811 3,245 4/27	639 2,555 6/14	2,873,200 718,300 2/8	24.26	19.1	1.94	1.53	2718億1737万	2140億1953万	20.07倍 9/28
2013年 9月期	1,028 4,110 4/30	633 2,532 11/13	2,675,600 668,900 5/14	28.66	17.66	2.15	1.32	3442億7408万	2120億9293万	25.77倍 9/30
2014年 9月期	1,325 5,300 9/29	858 3,430 10/8	3,785,200 946,300 11/14	28.11	18.19	2.53	1.64	4439億5441万	2873億1389万	27.65倍 9/30
2015年 9月期	1,970 3,940 6/2	1,121 4,485 10/17	5,158,800 1,289,700 2/10	38.17	21.73	3.52	2	6600億6807万	3756億8595万	26.16倍 9/30
2016年 9月期	1,748 3,495 12/18	1,234 2,467 2/12	4,940,600 2,470,300 10/7	38.74	27.34	3.25	2.29	5855億1723万	4132億9643万	34.21倍 9/30
2017年 9月期	1,808 3,615 6/2	1,384 2,768 11/9	3,065,200 1,532,600 11/9	31.99	24.5	3.04	2.33	6056億2083万	4637億2295万	30.09倍 9/29
2018年 9月期	2,535 5,070 7/18	1,718 3,435 10/6 3,435 10/2	4,477,200 2,238,600 5/31	37.14	25.16	4.06	2.75	8366億864万	5754億6544万	33.16倍 9/28
2019年 9月期	2,280 4,560 10/2	1,695 3,390 12/26	2,062,800 1,031,400 5/14	35.44	26.34	3.48	2.59	7524億5275万	5593億8921万	31.16倍 9/30
2020年 9月期	2,725 5,450 9/28	1,658 3,315 3/13	3,090,800 1,545,400 3/23	51.06	31.06	3.97	2.41	8993億9856万	5470億6536万	49.56倍 9/30
2021年 9月期	3,660 7,320 9/27	2,493 4,985 10/27	4,360,600 2,180,300 11/30	45.24	30.81	4.79	3.26	1兆2081億	8226億6088万	42.89倍 9/30
2022年 9月期	3,750 7,500 1/4	2,595 5,190 7/4 5,190 7/1	2,113,600 1,056,800 11/12	28.12	19.46	4.14	2.86	1兆2378億	8566億2366万	23.25倍 9/30
2023年 9月期	3,795 7,590 5/8	3,075 6,150 10/3	2,744,600 1,372,300 10/28	27.44	22.24	3.69	2.99	1兆2528億	1兆150億	22.78倍 9/29
2024年 9月期	3,204 6,407 10/12	1,639 3,278 9/9	9,392,600 4,696,300 9/17	39.46	20.19	2.99	1.53	1兆575億	5411億4459万	23.11倍 9/30
2025年 9月期	2,113 10/15	1,117 4/9	22,329,700 11/25	44.65	23.61	1.96	1.04	6976億4401万	3688億6603万	33.92倍 9/30
最新	2,305 2026/9/28		1,699,000	-		-		7358億8822万		-

浜松ホトニクス（6965）のPER（株価収益率）の推移

2026/04/30～2026/09/28

株価＆PERの推移

年初来

開示資料

決算

株式

チャート