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
10/02	2,712	2,732	2,667	2,687	-1.47%	724,300	-	+0.83%	-	-
10/01	2,700	2,733	2,695	2,727	+0.18%	666,200	-	+2.33%	-	-
09/30	2,679	2,728	2,670	2,722	+3.77%	1,089,100	-	+2.22%	-	-
09/29	2,616	2,638	2,608	2,623	-1.76%	641,500	-	-1.47%	-	-
09/28	2,708	2,713	2,662	2,670	-0.78%	681,300	-	+0.23%	-	-
09/25	2,665	2,691	2,652	2,691	+0.9%	866,300	-	+1.09%	-	-
09/24	2,640	2,675	2,637	2,667	+0.83%	962,400	-	+0.15%	-	-
09/18	2,696	2,697	2,645	2,645	-1.12%	1,084,200	-	-0.75%	-	-
09/17	2,650	2,676	2,646	2,675	+1.44%	716,700	-	+0.26%	-	-
09/16	2,613	2,651	2,613	2,637	+1.31%	579,600	-	-1.24%	-	-
09/15	2,605	2,631	2,598	2,603	-0.04%	521,200	-	-2.62%	-	-
09/14	2,582	2,630	2,575	2,604	+0.19%	535,800	-	-2.73%	-	-
09/11	2,541	2,599	2,541	2,599	+0.43%	910,100	-	-3.02%	-	-
09/10	2,572	2,598	2,566	2,588	-0.27%	600,900	-	-3.58%	-	-
09/09	2,598	2,619	2,580	2,595	+1.41%	847,300	-	-3.5%	-	-
09/08	2,684	2,686	2,559	2,559	-5.68%	861,400	-	-4.87%	-	-
09/07	2,720	2,729	2,701	2,713	+0.63%	597,900	-	+0.71%	-	-
09/04	2,714	2,734	2,688	2,696	-1.03%	774,800	-	+0.11%	-	-
09/03	2,710	2,734	2,698	2,724	+0.96%	621,100	-	+1.15%	-	-
09/02	2,724	2,730	2,673	2,698	-2.18%	692,600	-	+0.22%	-	-
09/01	2,706	2,770	2,705	2,758	+1.92%	645,700	-	+2.72%	-	-
08/31	2,682	2,718	2,681	2,706	+0.48%	934,400	-	+1.16%	-	-
08/28	2,672	2,698	2,666	2,693	+0.97%	1,746,300	-	+1.05%	-	-
08/27	2,679	2,701	2,666	2,667	-0.26%	852,900	-	+0.34%	-	-
08/26	2,695	2,706	2,674	2,674	-0.3%	573,600	-	+0.87%	-	-
08/25	2,688	2,693	2,666	2,682	-0.22%	756,300	-	+1.48%	-	-
08/24	2,695	2,710	2,681	2,688	-0.15%	514,000	-	+2.01%	-	-
08/21	2,671	2,695	2,651	2,692	+0.75%	924,300	-	+2.44%	-	-
08/20	2,650	2,678	2,634	2,672	+1.98%	636,600	-	+1.91%	-	-
08/19	2,690	2,710	2,620	2,620	-3.46%	689,600	-	+0.15%	-	-
08/18	2,718	2,739	2,706	2,714	-0.55%	507,800	-	+3.87%	-	-
08/17	2,719	2,732	2,708	2,729	+0.37%	877,600	-	+4.68%	-	-
08/14	2,701	2,749	2,695	2,719	-0.26%	1,323,600	-	+4.62%	-	-
08/13	2,722	2,740	2,702	2,726	+1.08%	782,300	-	+5.17%	-	-
08/12	2,737	2,737	2,686	2,697	-0.19%	905,400	-	+4.21%	-	-
08/10	2,710	2,721	2,661	2,702	+0.22%	862,400	-	+4.49%	-	-
08/07	2,696	2,724	2,690	2,696	-0.26%	831,800	-	+4.46%	-	-
08/06	2,693	2,732	2,675	2,703	+0.33%	785,200	-	+4.89%	-	-
08/05	2,701	2,723	2,669	2,694	+2.43%	806,600	-	+4.74%	-	-
08/04	2,655	2,671	2,615	2,630	-0.94%	898,800	-	+2.49%	-	-
08/03	2,597	2,668	2,583	2,655	-1.56%	1,385,100	-	+3.59%	-	-
07/31	2,694	2,724	2,667	2,697	+0.6%	1,579,100	-	+5.31%	-	-
07/30	2,738	2,765	2,613	2,681	-0.63%	1,885,100	-	+4.81%	-	-
07/29	2,543	2,720	2,490	2,698	+6.85%	2,761,000	-	+5.51%	-	-
07/28	2,517	2,541	2,499	2,525	+0.16%	780,100	-	-1.29%	-	-
07/27	2,474	2,528	2,459	2,521	+2.44%	759,000	-	-1.91%	-	-
07/24	2,460	2,492	2,451	2,461	-1.6%	708,600	-	-4.69%	-	-
07/23	2,490	2,512	2,488	2,501	+0.28%	711,000	-	-3.7%	-	-
07/22	2,518	2,520	2,492	2,494	+0.73%	836,000	-	-4.44%	-	-
07/21	2,472	2,491	2,449	2,476	+0.16%	1,030,700	-	-5.53%	-	-
07/17	2,500	2,508	2,425	2,472	-1.67%	905,500	-	-6.15%	-	-
07/16	2,524	2,547	2,514	2,514	-1.3%	642,200	-	-4.92%	-	-
07/15	2,541	2,575	2,532	2,547	+0.55%	704,600	-	-4%	-	-
07/14	2,547	2,547	2,508	2,533	-0.12%	588,700	-	-4.88%	-	-
07/13	2,573	2,579	2,526	2,536	-0.82%	559,800	-	-5.23%	-	-
07/10	2,555	2,569	2,540	2,557	+0.67%	699,700	-	-4.84%	-	-
07/09	2,548	2,562	2,510	2,540	-0.08%	588,000	-	-5.96%	-	-
07/08	2,569	2,603	2,542	2,542	-2.94%	568,300	-	-6.34%	-	-
07/07	2,650	2,661	2,608	2,619	-1.06%	489,200	-	-3.96%	-	-
07/06	2,631	2,661	2,609	2,647	+1.96%	624,900	-	-3.11%	-	-
07/03	2,577	2,633	2,575	2,596	+0.19%	584,500	-	-5.08%	-	-
07/02	2,574	2,614	2,566	2,591	+1.05%	672,300	-	-5.54%	-	-
07/01	2,583	2,588	2,533	2,564	+0.55%	704,000	-	-6.73%	-	-
06/30	2,544	2,576	2,540	2,550	-0.58%	810,500	-	-7.44%	-	-
06/29	2,606	2,607	2,532	2,565	-1.08%	1,101,500	-	-7.1%	-	-
06/26	2,640	2,650	2,585	2,593	-1.41%	1,267,300	-	-6.39%	-	-
06/25	2,690	2,690	2,630	2,630	-1.16%	1,031,900	-	-5.29%	-	-
06/24	2,715	2,724	2,650	2,661	-1.74%	942,400	-	-4.31%	-	-
06/23	2,805	2,809	2,692	2,708	-4.14%	925,800	-	-2.66%	-	-
06/22	2,840	2,841	2,812	2,825	-0.53%	403,500	-	+1.51%	-	-
06/19	2,870	2,870	2,816	2,840	+0.6%	1,116,800	-	+2.12%	-	-
06/18	2,805	2,847	2,789	2,823	+0.25%	541,600	-	+1.47%	-	-
06/17	2,787	2,826	2,771	2,816	+0.9%	499,500	-	+1.29%	-	-
06/16	2,773	2,791	2,745	2,791	+0.07%	790,800	-	+0.43%	-	-
06/15	2,768	2,830	2,768	2,789	+2.61%	619,100	-	+0.58%	-	-
06/12	2,783	2,790	2,718	2,718	-1.13%	917,500	-	-1.77%	-	-
06/11	2,744	2,754	2,713	2,749	-1.43%	841,200	-	-0.54%	-	-
06/10	2,835	2,836	2,764	2,789	-2.24%	530,800	-	+1.16%	-	-
06/09	2,875	2,881	2,822	2,853	+1.24%	704,300	-	+3.9%	-	-
06/08	2,793	2,841	2,786	2,818	-3.16%	795,400	-	+3.07%	-	-
06/05	2,958	2,973	2,840	2,910	+1.61%	1,252,700	-	+6.87%	-	-
06/04	2,839	2,882	2,831	2,864	+0.32%	1,064,600	-	+5.76%	-	-
06/03	2,796	2,875	2,755	2,855	+3.82%	1,224,600	-	+5.98%	-	-
06/02	2,697	2,750	2,668	2,750	+0.99%	863,400	-	+2.57%	-	-
06/01	2,717	2,748	2,693	2,723	-2.65%	1,195,700	-	+1.79%	-	-
05/29	2,749	2,860	2,731	2,797	+2.08%	1,805,300	-	+4.8%	-	-
05/28	2,740	2,746	2,703	2,740	+0.88%	886,700	-	+3.01%	-	-
05/27	2,727	2,749	2,704	2,716	+0.78%	1,092,000	-	+2.41%	-	-
05/26	2,773	2,778	2,695	2,695	-3.51%	1,404,300	-	+1.85%	-	-
05/25	2,794	2,825	2,774	2,793	+0.94%	630,400	-	+5.72%	-	-
05/22	2,760	2,783	2,755	2,767	+0.8%	786,100	-	+5.09%	-	-
05/21	2,717	2,764	2,708	2,745	+2.5%	723,900	-	+4.61%	-	-
05/20	2,716	2,724	2,628	2,678	-1.58%	893,900	-	+2.33%	-	-
05/19	2,774	2,793	2,670	2,721	-2.68%	1,315,000	-	+4.17%	-	-
05/18	2,851	2,866	2,770	2,796	-1.89%	1,079,800	-	+7.29%	-	-
05/15	2,796	2,858	2,785	2,850	+2.85%	1,386,000	-	+9.87%	-	-
05/14	2,800	2,832	2,756	2,771	-1.04%	1,800,700	-	+7.4%	-	-
05/13	2,643	2,852	2,639	2,800	+6.22%	2,367,300	-	+8.99%	-	-
05/12	2,658	2,682	2,614	2,636	-0.15%	968,200	-	+3.13%	-	-
05/11	2,631	2,664	2,619	2,640	+0.23%	1,179,200	-	+3.49%	-	-

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	846 1,691 1/28	350 699 4/1	16,708,000 8,354,000 2/10	43.74	18.08	1.83	0.76	-	-	35.9倍 3/31
2011年 3月期	790 1,579 4/30	492 983 10/13	30,706,000 15,353,000 10/8	25.36	15.79	1.73	1.08	2538億8583万	1580億5558万	21.43倍 3/31
2012年 3月期	731 1,461 3/12	488 975 11/21	7,658,000 3,829,000 3/13	17.54	11.71	1.47	0.98	2349億1336万	1567億6970万	16.09倍 3/30
2013年 3月期	845 1,690 3/21	416 832 10/10	3,234,000 1,617,000 7/26	16.34	8.05	1.43	0.71	2717億3414万	1337億7681万	15.84倍 3/29
2014年 3月期	1,114 2,228 1/31	751 1,501 4/4	6,068,000 3,034,000 1/31	16.75	11.28	1.63	1.1	3582億3886万	2413億4494万	13.14倍 3/31
2015年 3月期	1,968 3,935 3/13	869 1,738 4/1	9,080,200 4,540,100 4/28	17.54	7.75	2.35	1.04	6327億643万	2794億5203万	16.11倍 3/31
2016年 3月期	2,840 5,680 2/1	1,758 3,515 4/1	4,426,200 2,213,100 1/29	19.71	12.2	3.19	1.97	9132億8399万	5651億7486万	17.7倍 3/31
2017年 3月期	3,195 6,390 1/4	2,145 4,290 7/7	2,732,800 1,366,400 10/26	18.11	12.16	3.06	2.05	1兆274億	6897億8668万	16.41倍 3/31
2018年 3月期	4,190 8,380 1/23	2,610 5,220 4/17	2,553,800 1,276,900 7/28	16.15	10.06	3.28	2.05	1兆3474億	8393億2085万	14.22倍 3/30
2019年 3月期	4,185 8,370 6/4	2,463 4,925 10/30	3,065,200 1,532,600 10/29	18.46	10.86	2.92	1.72	1兆3458億	7918億8797万	13.83倍 3/29
2020年 3月期	3,485 6,970 4/23	1,279 2,557 3/19	4,590,400 2,295,200 3/23	19.31	7.08	2.33	0.86	1兆1207億	4111億3858万	10.13倍 3/31
2021年 3月期	4,155 8,310 3/18	1,690 3,380 4/6	3,149,400 1,574,700 7/29	35.51	14.44	2.48	1.01	1兆3361億	5434億6829万	31.71倍 3/31
2022年 3月期	3,790 7,580 4/1	2,300 4,600 3/14	2,627,000 1,313,500 10/28	31.78	19.29	2.06	1.25	1兆2187億	7396億3140万	20.86倍 3/31
2023年 3月期	2,565 5,130 4/5	1,931 12/23	4,500,600 2,250,300 7/28	27.8	20.93	1.31	0.99	8248億4980万	6209億6880万	27.1倍 3/31
2024年 3月期	2,866 6/15	1,836 3/8	4,505,300 2/7	21.89	14.02	1.31	0.84	9216億4504万	5651億8170万	19.36倍 3/29
2025年 3月期	2,685 7/17	1,806 8/5	15,875,100 8/30	17.16	11.54	1.21	0.82	8265億3206万	5559億4670万	11.75倍 3/31
2026年 3月期	2,824 2/26 2/25	1,524 4/7	4,086,800 5/30	46.89	25.31	1.21	0.65	8693億2087万	4691億3775万	40.5倍 3/31
最新	2,687 2026/10/2		724,300	-		-		8271億4773万		-

小糸製作所（7276）のPER（株価収益率）の推移

2026/05/11～2026/10/02

株価＆PERの推移

年初来

開示資料

決算

株式

チャート