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	2,209	2,216	2,152	2,160	-1.82%	73,200	-	-2.13%	-	-
09/24	2,190	2,223	2,187	2,200	+0.59%	76,100	-	-0.45%	-	-
09/18	2,160	2,195	2,136	2,187	+2.15%	83,400	-	-1.04%	-	-
09/17	2,125	2,163	2,125	2,141	+1.71%	95,700	-	-3.25%	-	-
09/16	2,123	2,169	2,096	2,105	-3.13%	249,200	-	-5.01%	-	-
09/15	2,160	2,192	2,151	2,173	+1.54%	136,600	-	-2.95%	-	-
09/14	2,066	2,140	2,052	2,140	+3.63%	95,700	-	-5.14%	-	-
09/11	2,021	2,071	2,016	2,065	-0.29%	149,900	-	-9.19%	-	-
09/10	2,128	2,140	2,070	2,071	-3.4%	182,400	-	-9.76%	-	-
09/09	2,142	2,159	2,113	2,144	-0.74%	112,700	-	-7.51%	-	-
09/08	2,176	2,220	2,152	2,160	-1.32%	136,400	-	-7.46%	-	-
09/07	2,151	2,204	2,141	2,189	+0.88%	110,600	-	-6.69%	-	-
09/04	2,130	2,183	2,111	2,170	+3.33%	158,400	-	-7.89%	-	-
09/03	2,125	2,138	2,075	2,100	-1.91%	284,000	-	-11.09%	-	-
09/02	2,200	2,204	2,125	2,141	-3.69%	262,300	-	-9.7%	-	-
09/01	2,267	2,281	2,220	2,223	-2.88%	111,800	-	-6.56%	-	-
08/31	2,306	2,306	2,261	2,289	-0.95%	65,900	-	-4.15%	-	-
08/28	2,310	2,377	2,299	2,311	+0.17%	108,600	-	-3.35%	-	-
08/27	2,290	2,319	2,270	2,307	+1.14%	103,700	-	-3.75%	-	-
08/26	2,285	2,297	2,265	2,281	-0.7%	102,500	-	-5.12%	-	-
08/25	2,390	2,390	2,289	2,297	-4.85%	140,800	-	-4.85%	-	-
08/24	2,356	2,441	2,356	2,414	+3.12%	159,000	-	-0.37%	-	-
08/21	2,368	2,416	2,312	2,341	-0.38%	135,900	-	-3.82%	-	-
08/20	2,204	2,351	2,204	2,350	+6.62%	278,800	-	-4.04%	-	-
08/19	2,202	2,213	2,175	2,204	-1.61%	282,000	-	-10.37%	-	-
08/18	2,202	2,277	2,193	2,240	+0.95%	270,700	-	-9.42%	-	-
08/17	2,206	2,249	2,185	2,219	-1.64%	268,200	-	-10.7%	-	-
08/14	2,201	2,283	2,165	2,256	+2.55%	572,600	-	-9.62%	-	-
08/13	2,385	2,385	2,187	2,200	-18.06%	1,075,800	-	-12.14%	-	-
08/12	2,618	2,690	2,583	2,685	+3.07%	154,700	-	+6.67%	-	-
08/10	2,543	2,656	2,530	2,605	+0.46%	92,900	-	+3.78%	-	-
08/07	2,596	2,617	2,558	2,593	+0.15%	72,300	-	+3.64%	-	-
08/06	2,614	2,665	2,578	2,589	-2.15%	80,500	-	+3.89%	-	-
08/05	2,564	2,654	2,529	2,646	+4.54%	105,500	-	+6.78%	-	-
08/04	2,474	2,549	2,470	2,531	+2.76%	120,700	-	+2.93%	-	-
08/03	2,449	2,487	2,362	2,463	+0.94%	90,800	-	+0.82%	-	-
07/31	2,350	2,470	2,307	2,440	+4.45%	88,000	-	+0.54%	-	-
07/30	2,330	2,360	2,290	2,336	+0.82%	73,500	-	-3.15%	-	-
07/29	2,375	2,380	2,281	2,317	-1.24%	93,200	-	-3.46%	-	-
07/28	2,410	2,424	2,342	2,346	-3.38%	82,500	-	-1.84%	-	-
07/27	2,438	2,460	2,384	2,428	+1.68%	59,100	-	+1.85%	-	-
07/24	2,399	2,426	2,378	2,388	-2.45%	94,000	-	+0.46%	-	-
07/23	2,457	2,486	2,434	2,448	-1.57%	76,000	-	+3.29%	-	-
07/22	2,539	2,539	2,464	2,487	-2.05%	65,200	-	+5.43%	-	-
07/21	2,500	2,549	2,470	2,539	+1.28%	96,200	-	+8.46%	-	-
07/17	2,651	2,676	2,476	2,507	-6.8%	114,600	-	+7.97%	-	-
07/16	2,696	2,769	2,662	2,690	-0.99%	126,100	-	+16.8%	-	-
07/15	2,600	2,725	2,591	2,717	+4.38%	121,400	-	+19.38%	-	-
07/14	2,574	2,614	2,525	2,603	+1.92%	88,300	-	+15.84%	-	-
07/13	2,545	2,606	2,537	2,554	+0.31%	108,300	-	+14.99%	-	-
07/10	2,497	2,554	2,487	2,546	+2.04%	75,400	-	+15.78%	-	-
07/09	2,459	2,516	2,423	2,495	+1.46%	83,000	-	+14.5%	-	-
07/08	2,480	2,490	2,446	2,459	-1.88%	65,600	-	+13.84%	-	-
07/07	2,514	2,585	2,444	2,506	-0.75%	248,200	-	+16.94%	-	-
07/06	2,405	2,526	2,392	2,525	+5.21%	171,400	-	+18.6%	-	-
07/03	2,362	2,456	2,362	2,400	+2.21%	115,000	-	+13.42%	-	-
07/02	2,247	2,379	2,247	2,348	+5.24%	132,300	-	+11.44%	-	-
07/01	2,146	2,243	2,141	2,231	+3.05%	98,300	-	+6.19%	-	-
06/30	2,165	2,174	2,117	2,165	+0.79%	59,700	-	+3%	-	-
06/29	2,077	2,174	2,077	2,148	+4.73%	118,100	-	+1.9%	-	-
06/26	2,061	2,063	2,028	2,051	-0.49%	75,400	-	-3.12%	-	-
06/25	2,057	2,104	2,054	2,061	+1.28%	91,800	-	-3.28%	-	-
06/24	2,090	2,104	2,004	2,035	-1.64%	111,300	-	-5.13%	-	-
06/23	2,201	2,201	2,060	2,069	-6%	174,000	-	-4.17%	-	-
06/22	2,222	2,250	2,185	2,201	-2.35%	90,500	-	+1.34%	-	-
06/19	2,217	2,264	2,205	2,254	+2.27%	95,900	-	+3.58%	-	-
06/18	2,174	2,231	2,174	2,204	+0.87%	99,000	-	+1.01%	-	-
06/17	2,128	2,222	2,088	2,185	+7.16%	189,200	-	-0.32%	-	-
06/16	2,052	2,069	2,008	2,039	-1.02%	93,400	-	-7.53%	-	-
06/15	2,017	2,076	2,012	2,060	+2.13%	102,300	-	-7.25%	-	-
06/12	2,025	2,034	1,980	2,017	-0.2%	177,800	-	-9.92%	-	-
06/11	1,956	2,046	1,912	2,021	+1.25%	269,800	-	-10.61%	-	-
06/10	1,981	1,997	1,951	1,996	+1.47%	177,100	-	-12.38%	-	-
06/09	2,004	2,022	1,963	1,967	-1.85%	240,100	-	-14.29%	-	-
06/08	2,000	2,075	1,988	2,004	-2%	331,600	-	-13.32%	-	-
06/05	1,991	2,093	1,988	2,045	+2.4%	196,500	-	-12.23%	-	-
06/04	2,051	2,051	1,991	1,997	-2.35%	252,200	-	-14.8%	-	-
06/03	2,150	2,157	2,040	2,045	-5.54%	426,900	-	-13.35%	-	-
06/02	2,200	2,228	2,131	2,165	-1.5%	259,600	-	-8.8%	-	-
06/01	2,187	2,215	2,092	2,198	+1.57%	330,800	-	-7.76%	-	-
05/29	2,200	2,238	2,161	2,164	-1.46%	181,000	-	-9.61%	-	-
05/28	2,269	2,269	2,135	2,196	-2.62%	357,300	-	-8.69%	-	-
05/27	2,338	2,397	2,239	2,255	-3.18%	211,400	-	-6.59%	-	-
05/26	2,379	2,385	2,286	2,329	-1.36%	129,200	-	-3.72%	-	-
05/25	2,450	2,450	2,352	2,361	-2.11%	174,400	-	-2.4%	-	-
05/22	2,426	2,432	2,358	2,412	+0.5%	95,900	-	-0.17%	-	-
05/21	2,420	2,451	2,380	2,400	-0.08%	201,300	-	-0.46%	-	-
05/20	2,420	2,432	2,357	2,402	+0.29%	189,400	-	-0.25%	-	-
05/19	2,342	2,441	2,327	2,395	+4.49%	193,600	-	-0.46%	-	-
05/18	2,477	2,480	2,274	2,292	-4.5%	457,200	-	-4.82%	-	-
05/15	2,480	2,510	2,381	2,400	-2.24%	226,800	-	-0.41%	-	-
05/14	2,499	2,505	2,430	2,455	-2.19%	145,800	-	+2.08%	-	-
05/13	2,425	2,535	2,411	2,510	+2.83%	146,500	-	+4.67%	-	-
05/12	2,509	2,510	2,411	2,441	-2.9%	144,900	-	+2.22%	-	-
05/11	2,550	2,554	2,502	2,514	-1.49%	111,000	-	+5.54%	-	-
05/08	2,470	2,552	2,451	2,552	+3.82%	159,000	-	+7.72%	-	-
05/07	2,451	2,471	2,441	2,458	+1.4%	102,400	-	+4.37%	-	-
05/01	2,400	2,431	2,363	2,424	+1.42%	67,400	-	+3.24%	-	-
04/30	2,450	2,455	2,385	2,390	-2.45%	69,000	-	+2.14%	-	-
04/28	2,401	2,450	2,401	2,450	+2.08%	58,500	-	+4.84%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2019年 3月期	1,540 3/11	885 12/25	2,564,100 12/25	176億7481万	101億5727万	147億2518万 3/29
2020年 3月期	1,429 5/20	403 3/19	393,100 2/13	164億84万	46億8238万	57億1559万 3/31
2021年 3月期	1,384 6/25	474 4/3	3,204,700 6/24	161億1283万	55億1841万	85億9585万 3/31
2022年 3月期	1,765 11/26	635 2/24	1,851,800 11/26	212億3981万	76億4501万	85億6507万 3/31
2023年 3月期	1,850 3/31	586 5/12	4,738,900 8/25	224億4090万	70億5654万	200億5276万 3/31
2024年 3月期	2,930 8/31	1,402 5/15	1,992,200 6/19	370億8644万	170億656万	300億6557万 3/29
2025年 3月期	2,340 6/18	1,312 8/5	1,244,400 8/15	326億9937万	183億4437万	243億5132万 3/31
2026年 3月期	2,572 2/20	1,360 4/7	1,447,600 8/26	363億8554万	190億6963万	287億1505万 3/31
最新	2,160 2026/9/25		73,200	306億6441万

ポート（7047）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート