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	2,331	2,335	2,307	2,312	-0.64%	231,900	-	-0.26%	-	-
09/17	2,320	2,330	2,317	2,327	+0.74%	145,700	-	+0.34%	-	-
09/16	2,306	2,319	2,303	2,310	+0.87%	153,400	-	-0.39%	-	-
09/15	2,300	2,310	2,290	2,290	-0.82%	200,400	-	-1.25%	-	-
09/14	2,265	2,309	2,263	2,309	+1.94%	173,200	-	-0.52%	-	-
09/11	2,250	2,280	2,248	2,265	-0.44%	223,300	-	-2.45%	-	-
09/10	2,273	2,279	2,250	2,275	-0.04%	254,900	-	-2.07%	-	-
09/09	2,270	2,284	2,266	2,276	+0.26%	229,400	-	-2.02%	-	-
09/08	2,294	2,296	2,270	2,270	-1.26%	283,600	-	-2.28%	-	-
09/07	2,310	2,321	2,295	2,299	+0.22%	174,000	-	-1.12%	-	-
09/04	2,302	2,307	2,290	2,294	-0.3%	233,100	-	-1.42%	-	-
09/03	2,314	2,326	2,301	2,301	-0.13%	175,500	-	-1.24%	-	-
09/02	2,313	2,329	2,297	2,304	-1.71%	334,700	-	-1.24%	-	-
09/01	2,308	2,355	2,306	2,344	+1.56%	298,800	-	+0.39%	-	-
08/31	2,330	2,330	2,297	2,308	-1.24%	307,500	-	-1.16%	-	-
08/28	2,346	2,353	2,332	2,337	-0.55%	241,600	-	0%	-	-
08/27	2,360	2,377	2,348	2,350	-0.09%	169,400	-	+0.51%	-	-
08/26	2,352	2,371	2,351	2,352	+0.04%	139,700	-	+0.64%	-	-
08/25	2,365	2,372	2,351	2,351	-0.47%	148,600	-	+0.64%	-	-
08/24	2,355	2,370	2,350	2,362	+0.68%	154,200	-	+1.16%	-	-
08/21	2,332	2,347	2,325	2,346	+0.17%	169,900	-	+0.51%	-	-
08/20	2,326	2,347	2,320	2,342	+1.39%	211,600	-	+0.34%	-	-
08/19	2,340	2,340	2,305	2,310	-1.7%	240,900	-	-0.94%	-	-
08/18	2,349	2,364	2,341	2,350	-0.17%	156,100	-	+0.86%	-	-
08/17	2,355	2,362	2,348	2,354	+0.38%	124,800	-	+1.16%	-	-
08/14	2,325	2,365	2,322	2,345	+0.73%	198,700	-	+0.95%	-	-
08/13	2,329	2,338	2,315	2,328	+0.13%	232,500	-	+0.43%	-	-
08/12	2,339	2,342	2,323	2,325	-0.17%	169,300	-	+0.39%	-	-
08/10	2,335	2,357	2,319	2,329	-0.26%	192,300	-	+0.69%	-	-
08/07	2,333	2,379	2,278	2,335	+1.52%	307,900	-	+1.21%	-	-
08/06	2,286	2,329	2,280	2,300	+1.14%	265,400	-	0%	-	-
08/05	2,276	2,295	2,273	2,274	-0.04%	173,500	-	-0.83%	-	-
08/04	2,303	2,315	2,272	2,275	-1.77%	184,100	-	-0.52%	-	-
08/03	2,335	2,335	2,266	2,316	-1.61%	233,600	-	+1.53%	-	-
07/31	2,361	2,380	2,338	2,354	-0.21%	175,700	-	+3.52%	-	-
07/30	2,351	2,372	2,333	2,359	-0.72%	149,000	-	+4.2%	-	-
07/29	2,371	2,381	2,340	2,376	+1.37%	204,700	-	+5.37%	-	-
07/28	2,369	2,370	2,325	2,344	-0.89%	200,600	-	+4.46%	-	-
07/27	2,375	2,388	2,343	2,365	+0.38%	180,600	-	+5.77%	-	-
07/24	2,348	2,360	2,338	2,356	0%	165,200	-	+5.75%	-	-
07/23	2,329	2,356	2,327	2,356	+0.99%	220,400	-	+6.13%	-	-
07/22	2,320	2,353	2,310	2,333	+0.39%	174,900	-	+5.47%	-	-
07/21	2,307	2,351	2,305	2,324	+0.3%	308,000	-	+5.4%	-	-
07/17	2,350	2,353	2,301	2,317	-0.94%	221,300	-	+5.41%	-	-
07/16	2,340	2,354	2,324	2,339	+0.26%	143,100	-	+6.85%	-	-
07/15	2,319	2,337	2,311	2,333	+1.61%	217,600	-	+7.12%	-	-
07/14	2,290	2,314	2,288	2,296	+0.97%	208,700	-	+5.9%	-	-
07/13	2,274	2,306	2,261	2,274	+0.71%	181,900	-	+5.33%	-	-
07/10	2,252	2,274	2,241	2,258	+0.27%	215,500	-	+4.88%	-	-
07/09	2,216	2,254	2,211	2,252	+0.58%	234,500	-	+4.84%	-	-
07/08	2,250	2,271	2,234	2,239	-1.02%	208,300	-	+4.58%	-	-
07/07	2,262	2,289	2,257	2,262	+0.62%	217,000	-	+5.9%	-	-
07/06	2,216	2,256	2,208	2,248	+2.7%	252,000	-	+5.54%	-	-
07/03	2,178	2,195	2,167	2,189	+1.39%	165,600	-	+2.96%	-	-
07/02	2,138	2,188	2,133	2,159	+1.27%	241,800	-	+1.55%	-	-
07/01	2,124	2,140	2,123	2,132	+0.66%	115,900	-	+0.19%	-	-
06/30	2,150	2,151	2,118	2,118	-0.7%	189,200	-	-0.52%	-	-
06/29	2,134	2,151	2,119	2,133	-0.05%	193,300	-	0%	-	-
06/26	2,120	2,149	2,111	2,134	+1.09%	183,600	-	-0.05%	-	-
06/25	2,145	2,145	2,111	2,111	-0.38%	158,300	-	-1.22%	-	-
06/24	2,102	2,133	2,100	2,119	+0.86%	156,500	-	-0.98%	-	-
06/23	2,147	2,153	2,101	2,101	-2.19%	220,600	-	-1.91%	-	-
06/22	2,150	2,193	2,143	2,148	-0.92%	189,200	-	0%	-	-
06/19	2,161	2,175	2,139	2,168	+0.09%	216,900	-	+0.74%	-	-
06/18	2,155	2,189	2,155	2,166	+0.42%	198,800	-	+0.28%	-	-
06/17	2,172	2,188	2,157	2,157	+0.09%	157,200	-	-0.46%	-	-
06/16	2,150	2,170	2,131	2,155	+0.23%	163,800	-	-1.06%	-	-
06/15	2,125	2,166	2,125	2,150	+2.67%	192,500	-	-2.18%	-	-
06/12	2,079	2,094	2,069	2,094	+1.65%	247,900	-	-5.63%	-	-
06/11	2,060	2,068	2,041	2,060	-0.87%	250,600	-	-8.16%	-	-
06/10	2,080	2,086	2,063	2,078	-0.19%	307,900	-	-8.38%	-	-
06/09	2,110	2,129	2,082	2,082	-0.9%	204,400	-	-9.2%	-	-
06/08	2,100	2,119	2,081	2,101	-1.59%	284,100	-	-9.36%	-	-
06/05	2,089	2,139	2,085	2,135	+2.4%	232,500	-	-8.84%	-	-
06/04	2,093	2,115	2,077	2,085	-1.74%	319,400	-	-11.8%	-	-
06/03	2,100	2,125	2,081	2,122	+0.95%	253,200	-	-11.25%	-	-
06/02	2,142	2,143	2,090	2,102	-2.19%	308,900	-	-13%	-	-
06/01	2,212	2,219	2,125	2,149	-2.32%	325,600	-	-12%	-	-
05/29	2,200	2,226	2,195	2,200	+0.41%	657,700	-	-10.86%	-	-
05/28	2,185	2,217	2,167	2,191	+0.64%	706,200	-	-12.08%	-	-
05/27	2,205	2,217	2,165	2,177	-1.23%	566,400	-	-13.51%	-	-
05/26	2,196	2,222	2,175	2,204	+0.64%	293,800	-	-13.36%	-	-
05/25	2,185	2,190	2,151	2,190	+0.46%	370,100	-	-14.79%	-	-
05/22	2,198	2,203	2,164	2,180	-0.64%	286,600	-	-16.06%	-	-
05/21	2,191	2,209	2,175	2,194	+1.15%	328,400	-	-16.42%	-	-
05/20	2,230	2,230	2,146	2,169	-2.87%	449,800	-	-18.21%	-	-
05/19	2,283	2,294	2,206	2,233	-1.59%	397,100	-	-16.77%	-	-
05/18	2,348	2,348	2,247	2,269	-3.98%	555,000	-	-16.4%	-	-
05/15	2,340	2,393	2,336	2,363	+1.33%	367,700	-	-13.79%	-	-
05/14	2,428	2,438	2,303	2,332	-4.19%	691,000	-	-15.63%	-	-
05/13	2,662	2,666	2,434	2,434	-8.56%	622,000	-	-12.76%	-	-
05/12	2,690	2,726	2,662	2,662	-0.56%	200,100	-	-5.3%	-	-
05/11	2,678	2,697	2,648	2,677	-0.15%	270,300	-	-5.21%	-	-
05/08	2,691	2,706	2,650	2,681	-0.52%	276,000	-	-5.3%	-	-
05/07	2,718	2,741	2,693	2,695	-0.04%	223,500	-	-5.11%	-	-
05/01	2,684	2,715	2,670	2,696	-0.11%	183,400	-	-5.54%	-	-
04/30	2,691	2,705	2,665	2,699	-0.77%	188,600	-	-5.86%	-	-
04/28	2,667	2,720	2,663	2,720	+1.45%	215,300	-	-5.59%	-	-
04/27	2,722	2,725	2,665	2,681	-2.37%	312,400	-	-7.3%	-	-
04/24	2,766	2,766	2,722	2,746	-0.4%	185,800	-	-5.38%	-	-

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 3月期	476 6/8	297 2/25	199,900 8/7	赤字	赤字	0.39	0.24	-	-	赤字 3/31
2011年 3月期	439 3/25	264 9/1	201,500 12/20	21.27	12.79	0.35	0.21	187億6154万	112億8256万	20.59倍 3/31
2012年 3月期	833 3/30	372 4/6	819,700 2/7	16.12	7.2	0.65	0.29	356億47万	158億9816万	15.85倍 3/30
2013年 3月期	1,054 2/1	591 10/11	621,700 12/20	14.2	7.96	0.77	0.43	450億4550万	252億5796万	13.29倍 3/29
2014年 3月期	1,572 3/25	888 4/2	456,000 11/28	17.14	9.68	0.99	0.56	671億8361万	379億5104万	16.23倍 3/31
2015年 3月期	1,640 11/4	1,233 2/16	551,400 2/5	15.04	11.31	0.95	0.71	700億8977万	526億9554万	12.48倍 3/31
2016年 3月期	1,477 11/30	988 2/12	429,300 8/4	9.72	6.51	0.82	0.55	631億2353万	422億2481万	7.49倍 3/31
2017年 3月期	1,946 3/21	857 6/28	292,100 2/1	9.51	4.19	0.97	0.43	831億6750万	366億2618万	9.03倍 3/31
2018年 3月期	2,076 11/7	1,485 3/26	581,500 8/4	11.47	8.21	0.95	0.68	887億2339万	634億6543万	8.66倍 3/30
2019年 3月期	1,871 7/24	1,258 12/25	510,200 8/3	11.83	7.95	0.82	0.55	799億6217万	537億6398万	9.36倍 3/29
2020年 3月期	1,683 12/17	933 3/17	368,700 9/5	11.01	6.1	0.73	0.4	719億2749万	398億7424万	7.74倍 3/31
2021年 3月期	1,729 3/23	1,086 4/3	300,300 2/26	10.14	6.37	0.69	0.43	738億9342万	464億1310万	9.7倍 3/31
2022年 3月期	1,814 9/14	1,298 3/9	345,700 10/28	5.06	3.62	0.64	0.46	775億2612万	554億7349万	3.87倍 3/31
2023年 3月期	1,630 3/31	1,242 4/18	392,200 6/7	17.94	13.67	0.56	0.43	654億4450万	530億8018万	17.78倍 3/31
2024年 3月期	2,793 3/18	1,568 6/2	566,000 2/7	30.53	17.14	0.91	0.51	1121億3895万	629億5520万	28.37倍 3/29
2025年 3月期	2,747 9/2	2,040 8/5	760,000 10/30	18.11	13.45	0.91	0.68	1102億9205万	819億600万	15.61倍 3/31
2026年 3月期	3,550 2/25	1,954 4/7	688,200 5/14	36.97	20.35	1.21	0.66	1425億3250万	784億5310万	29.89倍 3/31
最新	2,312 2026/9/18		231,900	-		-		928億2680万		-

極東開発工業（7226）のPER（株価収益率）の推移

2026/04/24～2026/09/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート