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	1,013	1,013	997	998	-0.8%	12,200	-	-0.2%	-	-
09/17	1,010	1,010	997	1,006	0%	7,700	-	+0.7%	-	-
09/16	1,000	1,006	994	1,006	+0.7%	13,000	-	+0.5%	-	-
09/15	995	1,000	995	999	+0.4%	2,800	-	-0.4%	-	-
09/14	995	1,001	992	995	0%	3,600	-	-0.9%	-	-
09/11	996	996	987	995	-0.1%	5,100	-	-1%	-	-
09/10	995	999	991	996	0%	5,800	-	-0.99%	-	-
09/09	1,001	1,001	992	996	0%	7,000	-	-1.19%	-	-
09/08	1,001	1,002	996	996	-0.4%	5,100	-	-1.29%	-	-
09/07	998	1,005	998	1,000	+0.2%	4,600	-	-1.09%	-	-
09/04	1,003	1,006	996	998	-0.4%	19,500	-	-1.38%	-	-
09/03	1,004	1,004	990	1,002	+0.7%	13,500	-	-1.18%	-	-
09/02	1,003	1,009	995	995	-0.6%	21,200	-	-2.07%	-	-
09/01	1,008	1,009	1,001	1,001	-0.2%	11,100	-	-1.77%	-	-
08/31	1,002	1,010	997	1,003	-0.4%	21,900	-	-1.76%	-	-
08/28	999	1,013	999	1,007	0%	6,200	-	-1.66%	-	-
08/27	1,000	1,009	1,000	1,007	+0.7%	4,800	-	-1.95%	-	-
08/26	997	1,002	997	1,000	+0.2%	1,500	-	-2.91%	-	-
08/25	1,003	1,003	995	998	-0.5%	7,600	-	-3.39%	-	-
08/24	1,002	1,008	1,000	1,003	+0.1%	17,900	-	-3.19%	-	-
08/21	1,000	1,012	1,000	1,002	-0.1%	13,400	-	-3.56%	-	-
08/20	1,000	1,020	994	1,003	+0.4%	24,900	-	-3.74%	-	-
08/19	996	1,003	988	999	+0.3%	90,300	-	-4.49%	-	-
08/18	1,006	1,018	994	996	-0.99%	15,600	-	-5.05%	-	-
08/17	999	1,030	998	1,006	+3.07%	66,300	-	-4.37%	-	-
08/14	1,059	1,100	970	976	-7.22%	210,600	-	-7.4%	-	-
08/13	1,041	1,052	1,041	1,052	+1.25%	4,700	-	-0.57%	-	-
08/12	1,035	1,040	1,029	1,039	+0.48%	6,600	-	-1.98%	-	-
08/10	1,030	1,034	1,020	1,034	+0.98%	6,300	-	-2.45%	-	-
08/07	1,021	1,030	1,015	1,024	0%	5,600	-	-3.49%	-	-
08/06	1,031	1,040	1,014	1,024	-0.68%	8,700	-	-3.49%	-	-
08/05	1,032	1,044	1,031	1,031	-0.19%	5,500	-	-2.92%	-	-
08/04	1,032	1,039	1,032	1,033	-0.67%	2,100	-	-2.64%	-	-
08/03	1,030	1,040	1,023	1,040	+1.07%	6,500	-	-1.89%	-	-
07/31	1,049	1,053	1,029	1,029	-1.63%	9,500	-	-2.74%	-	-
07/30	1,061	1,061	1,030	1,046	-1.13%	7,800	-	-1.04%	-	-
07/29	1,051	1,068	1,050	1,058	+0.28%	7,800	-	+0.19%	-	-
07/28	1,070	1,074	1,055	1,055	-1.4%	7,000	-	+0.19%	-	-
07/27	1,085	1,085	1,070	1,070	0%	2,400	-	+1.71%	-	-
07/24	1,067	1,081	1,064	1,070	-0.56%	16,100	-	+2%	-	-
07/23	1,068	1,095	1,068	1,076	+0.19%	9,100	-	+2.87%	-	-
07/22	1,094	1,094	1,063	1,074	-0.28%	6,400	-	+2.97%	-	-
07/21	1,094	1,094	1,063	1,077	-0.09%	10,100	-	+3.56%	-	-
07/17	1,122	1,122	1,050	1,078	-1.28%	40,600	-	+3.95%	-	-
07/16	1,070	1,092	1,069	1,092	+2.15%	14,400	-	+5.61%	-	-
07/15	1,099	1,105	1,062	1,069	-3.61%	18,300	-	+3.79%	-	-
07/14	1,082	1,109	1,072	1,109	+3.26%	5,500	-	+8.09%	-	-
07/13	1,089	1,094	1,065	1,074	+0.56%	11,400	-	+5.19%	-	-
07/10	1,067	1,098	1,067	1,068	+1.23%	16,500	-	+5.01%	-	-
07/09	1,083	1,105	1,055	1,055	-2.76%	32,400	-	+4.04%	-	-
07/08	1,083	1,085	1,070	1,085	+0.56%	9,600	-	+7.21%	-	-
07/07	1,098	1,098	1,054	1,079	+2.76%	13,800	-	+6.94%	-	-
07/06	1,059	1,071	1,042	1,050	-0.38%	60,600	-	+4.37%	-	-
07/03	1,038	1,055	1,036	1,054	+1.64%	9,900	-	+4.88%	-	-
07/02	1,046	1,048	1,016	1,037	-0.86%	21,700	-	+3.49%	-	-
07/01	1,018	1,049	1,010	1,046	+4.5%	30,300	-	+4.5%	-	-
06/30	1,000	1,008	1,000	1,001	+0.5%	1,200	-	+0.2%	-	-
06/29	1,015	1,015	995	996	-1.58%	7,000	-	-0.4%	-	-
06/26	1,020	1,020	1,000	1,012	+0.6%	12,500	-	+1%	-	-
06/25	1,019	1,019	998	1,006	+0.2%	6,100	-	+0.4%	-	-
06/24	994	1,007	985	1,004	+1.11%	17,700	-	+0.3%	-	-
06/23	1,009	1,009	993	993	-2.36%	8,900	-	-0.7%	-	-
06/22	996	1,018	991	1,017	+2.31%	13,800	-	+1.7%	-	-
06/19	1,011	1,012	993	994	-1%	11,200	-	-0.4%	-	-
06/18	1,001	1,005	993	1,004	-0.3%	13,200	-	+0.5%	-	-
06/17	1,010	1,016	993	1,007	+1%	9,900	-	+0.8%	-	-
06/16	993	1,007	990	997	+0.4%	6,100	-	-0.4%	-	-
06/15	1,005	1,009	993	993	-0.5%	8,700	-	-0.9%	-	-
06/12	1,000	1,000	977	998	+0.71%	6,600	-	-0.6%	-	-
06/11	976	991	959	991	+1.23%	26,600	-	-1.29%	-	-
06/10	989	989	972	979	+0.51%	7,000	-	-2.39%	-	-
06/09	973	981	972	974	-0.51%	8,700	-	-2.5%	-	-
06/08	993	993	977	979	-2.88%	15,300	-	-1.71%	-	-
06/05	993	1,013	993	1,008	+1.2%	6,200	-	+1.61%	-	-
06/04	1,014	1,014	992	996	-1.78%	10,200	-	+1.01%	-	-
06/03	1,026	1,026	1,009	1,014	+0.5%	6,700	-	+3.26%	-	-
06/02	1,005	1,024	989	1,009	+0.5%	26,000	-	+3.38%	-	-
06/01	1,013	1,024	994	1,004	+0.6%	31,700	-	+3.29%	-	-
05/29	1,000	1,035	995	998	-0.1%	29,400	-	+3.1%	-	-
05/28	1,016	1,025	988	999	-1.09%	15,100	-	+3.63%	-	-
05/27	1,011	1,013	991	1,010	-0.1%	13,600	-	+5.21%	-	-
05/26	1,048	1,048	1,004	1,011	-3.16%	7,900	-	+5.86%	-	-
05/25	1,047	1,048	1,016	1,044	+1.56%	27,000	-	+9.89%	-	-
05/22	1,002	1,030	995	1,028	+4.26%	22,800	-	+9.01%	-	-
05/21	984	1,014	972	986	+0.82%	22,600	-	+5.23%	-	-
05/20	999	1,008	968	978	-0.41%	29,000	-	+4.94%	-	-
05/19	1,008	1,008	966	982	+1.97%	22,400	-	+5.82%	-	-
05/18	1,010	1,014	962	963	-5.03%	54,100	-	+4.33%	-	-
05/15	1,030	1,039	990	1,014	+0.9%	37,500	-	+10.34%	-	-
05/14	1,068	1,068	1,005	1,005	-5.19%	35,900	-	+10.08%	-	-
05/13	1,030	1,094	1,030	1,060	+2.42%	54,800	-	+16.74%	-	-
05/12	1,036	1,058	1,020	1,035	-1.15%	35,200	-	+15%	-	-
05/11	1,001	1,058	1,001	1,047	+6.08%	78,000	-	+17.25%	-	-
05/08	970	987	950	987	+2.39%	103,900	-	+11.4%	-	-
05/07	895	975	878	964	+8.31%	621,800	-	+9.42%	-	-
05/01	886	892	883	890	+0.45%	5,200	-	+1.37%	-	-
04/30	876	895	872	886	+1.14%	8,600	-	+0.91%	-	-
04/28	872	879	872	876	+0.11%	3,500	-	-0.34%	-	-
04/27	875	892	868	875	-0.23%	6,200	-	-0.57%	-	-
04/24	872	882	862	877	-0.11%	14,900	-	-0.23%	-	-

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
2023年 3月期	1,067 3,200 3/29	645 1,935 3/23	19,198,500 6,399,500 3/27	11.41	6.9	3.53	2.14	57億4080万	34億7139万	3.02倍 3/31
2024年 3月期	954 2,861 4/17	636 1,907 6/1	4,165,200 1,388,400 4/6	12.71	8.47	2.74	1.83	51億3263万	34億2115万	2.11倍 3/29
2025年 3月期	755 2,265 7/19	593 1,780 8/8	76,800 25,600 8/5	7.66	6.02	2.03	1.59	41億5401万	32億6452万	1.85倍 3/31
2026年 3月期	997 1/19	620 1,860 4/4	151,200 50,400 5/14	6.95	4.32	2.06	1.28	54億8549万	34億1124万	1.79倍 3/31
最新	998 2026/9/18		12,200	-		-		54億9099万		-

SHINKO（7120）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