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
09/18	736	739	733	737	+0.14%	800	-	-3.03%	-	-
09/17	746	747	721	736	-1.6%	4,300	-	-3.29%	-	-
09/16	746	753	746	748	-0.13%	1,200	-	-1.71%	-	-
09/15	744	753	739	749	+0.13%	4,000	-	-1.45%	-	-
09/14	749	749	747	748	0%	2,700	-	-1.45%	-	-
09/11	750	750	748	748	-0.27%	1,500	-	-1.45%	-	-
09/10	752	752	748	750	-0.27%	1,200	-	-1.19%	-	-
09/09	756	756	750	752	-0.53%	3,400	-	-0.79%	-	-
09/08	756	764	756	756	-0.66%	2,300	-	-0.13%	-	-
09/07	768	768	761	761	0%	600	-	+0.66%	-	-
09/04	758	765	757	761	-0.39%	2,800	-	+0.93%	-	-
09/03	758	764	758	764	+0.66%	2,700	-	+1.6%	-	-
09/02	770	770	754	759	-1.43%	4,600	-	+1.2%	-	-
09/01	766	770	762	770	+0.65%	2,400	-	+2.8%	-	-
08/31	760	765	760	765	+0.66%	1,100	-	+2.41%	-	-
08/28	766	766	760	760	-0.39%	3,000	-	+2.01%	-	-
08/27	766	769	761	763	-0.39%	4,000	-	+2.42%	-	-
08/26	772	772	761	766	-0.78%	4,700	-	+3.1%	-	-
08/25	774	774	766	772	+0.65%	1,800	-	+4.04%	-	-
08/24	772	774	767	767	-1.03%	2,100	-	+3.51%	-	-
08/21	775	775	762	775	0%	14,900	-	+4.73%	-	-
08/20	770	775	765	775	+0.65%	4,300	-	+4.73%	-	-
08/19	774	774	765	770	-0.39%	4,600	-	+4.05%	-	-
08/18	768	773	758	773	+0.65%	10,200	-	+4.46%	-	-
08/17	757	770	757	768	+1.45%	10,100	-	+3.78%	-	-
08/14	738	761	738	757	+2.44%	4,700	-	+2.44%	-	-
08/13	743	748	739	739	0%	4,300	-	0%	-	-
08/12	738	742	728	739	+1.51%	3,700	-	-0.14%	-	-
08/10	736	738	728	728	-1.36%	9,500	-	-1.75%	-	-
08/07	738	738	734	738	+0.14%	2,300	-	-0.4%	-	-
08/06	735	737	730	737	+0.96%	2,400	-	-0.41%	-	-
08/05	737	737	730	730	-0.95%	3,500	-	-1.35%	-	-
08/04	738	739	735	737	-0.14%	2,900	-	-0.27%	-	-
08/03	718	738	713	738	+3.94%	7,000	-	-0.14%	-	-
07/31	702	716	702	710	+1.28%	2,500	-	-3.66%	-	-
07/30	700	713	699	701	-1.68%	9,600	-	-4.88%	-	-
07/29	715	715	708	713	-1.52%	6,500	-	-3.13%	-	-
07/28	732	732	719	724	-0.14%	1,900	-	-1.63%	-	-
07/27	727	730	717	725	-0.28%	2,200	-	-1.36%	-	-
07/24	736	736	726	727	-2.02%	3,200	-	-0.82%	-	-
07/23	738	742	731	742	+1.09%	2,000	-	+1.5%	-	-
07/22	737	739	733	734	+0.41%	1,200	-	+0.82%	-	-
07/21	750	750	731	731	-2.4%	8,600	-	+0.83%	-	-
07/17	746	750	733	749	-0.4%	6,400	-	+3.6%	-	-
07/16	766	766	752	752	-2.08%	2,500	-	+4.44%	-	-
07/15	773	773	762	768	+0.39%	1,900	-	+7.11%	-	-
07/14	770	772	763	765	-0.65%	4,300	-	+7.44%	-	-
07/13	767	770	750	770	+0.26%	2,400	-	+8.76%	-	-
07/10	775	775	767	768	+0.92%	3,000	-	+9.25%	-	-
07/09	753	769	753	761	+0.4%	13,800	-	+8.71%	-	-
07/08	760	767	745	758	-0.39%	5,200	-	+9.06%	-	-
07/07	748	761	748	761	+2.01%	5,900	-	+10.13%	-	-
07/06	742	748	738	746	+0.67%	4,800	-	+8.59%	-	-
07/03	718	744	717	741	+3.06%	15,900	-	+8.49%	-	-
07/02	718	732	718	719	-0.55%	6,100	-	+5.74%	-	-
07/01	720	728	718	723	-0.14%	2,700	-	+6.79%	-	-
06/30	715	724	706	724	+1.26%	2,700	-	+7.42%	-	-
06/29	705	719	705	715	+1.71%	6,000	-	+6.56%	-	-
06/26	685	707	683	703	+1.15%	7,900	-	+5.24%	-	-
06/25	700	705	687	695	+1.02%	5,300	-	+4.35%	-	-
06/24	685	695	683	688	-1.71%	5,600	-	+3.61%	-	-
06/23	700	700	692	700	0%	5,600	-	+5.74%	-	-
06/22	682	700	680	700	+1.3%	5,100	-	+6.06%	-	-
06/19	673	706	673	691	+4.07%	17,100	-	+5.02%	-	-
06/18	673	678	651	664	-1.19%	26,800	-	+1.07%	-	-
06/17	671	680	670	672	+0.75%	5,900	-	+2.13%	-	-
06/16	665	676	665	667	-0.3%	3,300	-	+1.06%	-	-
06/15	673	673	665	669	-0.59%	5,000	-	+0.9%	-	-
06/12	675	678	667	673	-0.15%	10,300	-	+1.05%	-	-
06/11	656	674	656	674	+2.12%	3,600	-	+0.9%	-	-
06/10	662	666	651	660	+0.3%	7,300	-	-1.64%	-	-
06/09	645	664	643	658	+0.61%	6,600	-	-2.37%	-	-
06/08	650	671	648	654	-3.4%	11,100	-	-3.4%	-	-
06/05	645	694	645	677	+4.64%	16,100	-	-0.59%	-	-
06/04	651	657	645	647	-1.52%	10,200	-	-5.41%	-	-
06/03	660	665	646	657	-1.5%	13,500	-	-4.64%	-	-
06/02	647	689	637	667	+3.09%	41,600	-	-3.75%	-	-
06/01	653	654	632	647	-0.92%	7,200	-	-7.17%	-	-
05/29	643	657	643	653	+1.56%	8,100	-	-6.98%	-	-
05/28	650	650	643	643	-1.08%	5,400	-	-9.05%	-	-
05/27	649	650	643	650	+0.15%	4,800	-	-8.84%	-	-
05/26	651	657	646	649	+0.62%	9,100	-	-9.61%	-	-
05/25	659	664	645	645	-1.68%	13,200	-	-10.79%	-	-
05/22	640	656	640	656	+2.02%	8,000	-	-9.77%	-	-
05/21	633	653	633	643	+0.94%	20,900	-	-12.04%	-	-
05/20	641	641	627	637	-0.78%	22,600	-	-13.45%	-	-
05/19	642	666	640	642	-0.77%	20,500	-	-13.36%	-	-
05/18	666	666	639	647	-4.15%	38,600	-	-13.15%	-	-
05/15	681	685	675	675	-1.03%	11,600	-	-10%	-	-
05/14	719	719	666	682	-7.84%	45,600	-	-9.43%	-	-
05/13	730	742	730	740	+1.37%	9,400	-	-2.12%	-	-
05/12	736	736	729	730	-0.68%	8,000	-	-3.44%	-	-
05/11	738	738	726	735	-0.41%	10,400	-	-3.03%	-	-
05/08	739	742	734	738	-0.14%	8,500	-	-2.77%	-	-
05/07	735	739	724	739	+0.41%	19,200	-	-2.76%	-	-
05/01	740	745	730	736	-1.34%	23,700	-	-3.54%	-	-
04/30	750	751	742	746	-0.8%	19,000	-	-2.74%	-	-
04/28	751	755	751	752	-0.13%	6,000	-	-2.46%	-	-
04/27	760	760	752	753	-0.92%	5,100	-	-2.59%	-	-
04/24	760	760	749	760	-0.39%	15,800	-	-2.06%	-	-

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
2022年 3月期	3,610 7,220 7/19	1,165 2,330 2/24	3,749,000 1,874,500 7/14	273.48	88.26	17.58	5.67	369億9022万	119億3728万	9.78倍 3/31
2023年 3月期	2,900 5,800 11/16	1,828 3,655 6/20	113,800 56,900 11/9	150.03	94.54	12.93	8.15	297億1514万	187億2566万	11.21倍 3/31
2024年 3月期	3,285 7/4 6/30	1,728 3/18	127,000 3/5	108.24	56.94	12.5	6.58	336億6008万	177億612万	7.53倍 3/29
2025年 3月期	1,971 4/1	1,097 2/27	338,400 2/26	52.32	29.12	7.63	4.25	201億9604万	112億4052万	5.25倍 3/31
2026年 3月期	1,398 4/1	744 11/27	1,529,300 7/16	90.54	48.19	5.25	2.79	143億2474万	76億2347万	2.88倍 3/31
最新	737 2026/9/18		800	-		-		75億5174万		-

ステムセル研究所（7096）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート