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	2,720	2,743	2,678	2,684	-1.14%	125,000	-	-1.07%	-	-
10/01	2,784	2,784	2,680	2,715	-1.63%	183,900	-	+0.18%	-	-
09/30	2,730	2,797	2,709	2,760	+1.32%	179,400	-	+2.03%	-	-
09/29	2,774	2,780	2,708	2,724	-2.37%	185,600	-	+0.96%	-	-
09/28	2,821	2,850	2,783	2,790	-0.5%	205,900	-	+3.64%	-	-
09/25	2,800	2,820	2,772	2,804	+1.19%	193,100	-	+4.59%	-	-
09/24	2,816	2,820	2,764	2,771	-1.49%	217,700	-	+3.63%	-	-
09/18	2,834	2,860	2,794	2,813	+1.77%	375,700	-	+5.4%	-	-
09/17	2,748	2,764	2,737	2,764	+1.17%	124,500	-	+3.91%	-	-
09/16	2,700	2,739	2,690	2,732	+1.6%	187,400	-	+2.94%	-	-
09/15	2,636	2,719	2,613	2,689	+0.64%	168,800	-	+1.47%	-	-
09/14	2,601	2,702	2,570	2,672	+2.41%	234,400	-	+0.98%	-	-
09/11	2,530	2,629	2,522	2,609	+1.28%	166,500	-	-1.29%	-	-
09/10	2,573	2,580	2,519	2,576	+0.35%	163,500	-	-2.61%	-	-
09/09	2,550	2,608	2,544	2,567	-0.12%	184,100	-	-3.02%	-	-
09/08	2,798	2,805	2,570	2,570	-8.41%	371,500	-	-2.76%	-	-
09/07	2,740	2,825	2,719	2,806	+3.93%	173,600	-	+6.29%	-	-
09/04	2,719	2,725	2,679	2,700	-0.18%	139,500	-	+2.86%	-	-
09/03	2,720	2,742	2,696	2,705	-0.37%	122,900	-	+3.56%	-	-
09/02	2,756	2,792	2,701	2,715	-3.24%	208,900	-	+4.58%	-	-
09/01	2,740	2,813	2,715	2,806	+2.41%	241,800	-	+8.63%	-	-
08/31	2,744	2,797	2,737	2,740	+1.33%	233,400	-	+6.74%	-	-
08/28	2,721	2,747	2,700	2,704	-0.15%	180,800	-	+5.96%	-	-
08/27	2,750	2,772	2,681	2,708	-0.07%	221,700	-	+6.61%	-	-
08/26	2,622	2,734	2,585	2,710	+4.47%	248,700	-	+7.24%	-	-
08/25	2,580	2,620	2,574	2,594	+0.08%	105,300	-	+3.18%	-	-
08/24	2,600	2,623	2,586	2,592	-0.27%	99,400	-	+3.51%	-	-
08/21	2,525	2,599	2,496	2,599	+1.6%	137,700	-	+4.08%	-	-
08/20	2,547	2,572	2,524	2,558	+1.87%	107,500	-	+2.69%	-	-
08/19	2,614	2,631	2,491	2,511	-4.56%	192,100	-	+1.05%	-	-
08/18	2,659	2,682	2,631	2,631	-0.57%	145,400	-	+6.09%	-	-
08/17	2,611	2,650	2,606	2,646	+2.08%	116,300	-	+7.04%	-	-
08/14	2,656	2,657	2,545	2,592	-0.65%	206,300	-	+5.24%	-	-
08/13	2,685	2,720	2,601	2,609	-1.21%	223,900	-	+6.23%	-	-
08/12	2,589	2,642	2,544	2,641	+1.69%	192,500	-	+7.75%	-	-
08/10	2,549	2,645	2,488	2,597	-0.08%	257,700	-	+6.13%	-	-
08/07	2,597	2,610	2,538	2,599	-1.81%	174,600	-	+6.39%	-	-
08/06	2,629	2,726	2,605	2,647	+0.84%	204,400	-	+8.57%	-	-
08/05	2,555	2,625	2,523	2,625	+5.93%	203,000	-	+8.02%	-	-
08/04	2,493	2,503	2,468	2,478	+0.08%	205,300	-	+2.27%	-	-
08/03	2,421	2,493	2,406	2,476	+1.48%	143,600	-	+2.15%	-	-
07/31	2,409	2,476	2,378	2,440	+3%	205,200	-	+0.66%	-	-
07/30	2,305	2,391	2,271	2,369	+2.47%	138,700	-	-2.39%	-	-
07/29	2,395	2,399	2,285	2,312	-3.26%	216,300	-	-5.01%	-	-
07/28	2,375	2,413	2,359	2,390	-1.12%	148,900	-	-2.13%	-	-
07/27	2,380	2,427	2,356	2,417	+2.11%	83,200	-	-1.27%	-	-
07/24	2,337	2,380	2,320	2,367	-0.59%	123,900	-	-3.55%	-	-
07/23	2,396	2,435	2,370	2,381	-0.17%	71,500	-	-3.33%	-	-
07/22	2,400	2,445	2,366	2,385	-0.29%	133,200	-	-3.44%	-	-
07/21	2,310	2,406	2,310	2,392	+2.22%	115,100	-	-3.39%	-	-
07/17	2,401	2,442	2,296	2,340	-3.82%	192,300	-	-5.87%	-	-
07/16	2,450	2,451	2,429	2,433	-0.69%	65,000	-	-2.37%	-	-
07/15	2,419	2,474	2,419	2,450	+2.04%	88,700	-	-1.8%	-	-
07/14	2,383	2,415	2,377	2,401	+0.46%	96,300	-	-3.96%	-	-
07/13	2,440	2,454	2,381	2,390	-1.48%	89,000	-	-4.74%	-	-
07/10	2,441	2,448	2,414	2,426	+0.21%	72,700	-	-3.62%	-	-
07/09	2,419	2,432	2,393	2,421	+0.08%	87,100	-	-4.23%	-	-
07/08	2,480	2,485	2,416	2,419	-2.73%	108,100	-	-4.65%	-	-
07/07	2,522	2,548	2,487	2,487	-1.39%	117,400	-	-2.39%	-	-
07/06	2,500	2,554	2,496	2,522	+1.04%	83,000	-	-1.21%	-	-
07/03	2,480	2,525	2,473	2,496	+0.2%	113,600	-	-2.35%	-	-
07/02	2,437	2,520	2,416	2,491	+2.13%	187,700	-	-2.81%	-	-
07/01	2,488	2,509	2,439	2,439	-0.85%	147,000	-	-5.1%	-	-
06/30	2,481	2,491	2,420	2,460	-0.97%	146,700	-	-4.54%	-	-
06/29	2,479	2,529	2,420	2,484	+0.2%	132,900	-	-3.94%	-	-
06/26	2,524	2,589	2,450	2,479	-2.05%	245,800	-	-4.32%	-	-
06/25	2,563	2,565	2,508	2,531	+0.24%	134,900	-	-2.47%	-	-
06/24	2,507	2,565	2,502	2,525	+0.04%	105,800	-	-2.66%	-	-
06/23	2,565	2,573	2,510	2,524	-1.02%	140,700	-	-2.55%	-	-
06/22	2,596	2,611	2,548	2,550	-0.74%	125,400	-	-1.62%	-	-
06/19	2,560	2,599	2,529	2,569	0%	424,100	-	-0.89%	-	-
06/18	2,600	2,613	2,521	2,569	+0.35%	196,200	-	-0.73%	-	-
06/17	2,540	2,582	2,533	2,560	+0.67%	133,800	-	-1.12%	-	-
06/16	2,607	2,618	2,543	2,543	-3.34%	139,300	-	-1.78%	-	-
06/15	2,590	2,638	2,567	2,631	+4.99%	177,200	-	+1.58%	-	-
06/12	2,564	2,564	2,500	2,506	-0.32%	148,000	-	-3.13%	-	-
06/11	2,505	2,554	2,475	2,514	-1.6%	98,600	-	-2.9%	-	-
06/10	2,619	2,621	2,550	2,555	-3.11%	138,400	-	-1.43%	-	-
06/09	2,659	2,712	2,613	2,637	+1.78%	174,400	-	+1.85%	-	-
06/08	2,589	2,608	2,530	2,591	-3.64%	139,000	-	+0.19%	-	-
06/05	2,630	2,690	2,610	2,689	+1.55%	86,100	-	+4.06%	-	-
06/04	2,663	2,693	2,645	2,648	-1.6%	98,700	-	+2.76%	-	-
06/03	2,613	2,720	2,613	2,691	+2.99%	219,200	-	+4.63%	-	-
06/02	2,600	2,625	2,535	2,613	-0.08%	174,600	-	+1.79%	-	-
06/01	2,660	2,669	2,586	2,615	-1.69%	171,600	-	+1.83%	-	-
05/29	2,648	2,699	2,621	2,660	-0.52%	326,000	-	+3.5%	-	-
05/28	2,627	2,693	2,619	2,674	+2.26%	296,700	-	+4.09%	-	-
05/27	2,699	2,799	2,592	2,615	-2.28%	367,400	-	+2.03%	-	-
05/26	2,618	2,676	2,589	2,676	+2.96%	164,800	-	+4.49%	-	-
05/25	2,600	2,622	2,571	2,599	+0.58%	152,200	-	+1.6%	-	-
05/22	2,545	2,585	2,525	2,584	+3.28%	171,700	-	+1.06%	-	-
05/21	2,488	2,521	2,473	2,502	+2.63%	159,500	-	-2.11%	-	-
05/20	2,518	2,522	2,412	2,438	-5.06%	160,700	-	-4.73%	-	-
05/19	2,564	2,582	2,495	2,568	+0.2%	201,000	-	+0.23%	-	-
05/18	2,412	2,565	2,405	2,563	+4.1%	316,400	-	+0.23%	-	-
05/15	2,580	2,588	2,440	2,462	-4.57%	245,000	-	-3.49%	-	-
05/14	2,540	2,591	2,531	2,580	-0.12%	118,900	-	+1.14%	-	-
05/13	2,550	2,583	2,529	2,583	+0.78%	160,600	-	+1.53%	-	-
05/12	2,580	2,599	2,547	2,563	+0.16%	120,300	-	+1.06%	-	-
05/11	2,565	2,599	2,543	2,559	+0.35%	107,200	-	+1.15%	-	-

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
2010年 3月期	1,232 8/4	609 4/1	248,000 4/21	25.32	12.52	0.88	0.44	-	-	0.79倍 3/31
2011年 3月期	1,185 2/18	740 11/4	235,000 6/9	12.01	7.5	0.8	0.5	721億7479万	450億7118万	0.68倍 3/31
2012年 3月期	1,100 3/16 7/1	690 11/22	186,000 3/9	9.04	5.67	0.69	0.44	669億9835万	420億2624万	0.66倍 3/30
2013年 3月期	1,372 3/27	725 10/15	262,000 2/6	10.15	5.36	0.81	0.43	835億6440万	441億5757万	0.73倍 3/29
2014年 3月期	2,091 1/16	1,104 6/17	510,000 6/20	8.61	4.55	1.04	0.55	1273億5778万	672億4132万	0.88倍 3/31
2015年 3月期	2,805 12/24 12/8	1,420 5/15	597,000 2/4	11.1	5.62	1.26	0.64	1708億4581万	864億8879万	1.06倍 3/31
2016年 3月期	2,864 6/2	2,000 2/15	509,000 8/28	17.94	12.53	1.05	0.73	1744億3936万	1218億1519万	0.8倍 3/31
2017年 3月期	2,567 1/4	1,466 7/8	475,000 8/30	14.46	8.26	0.89	0.51	1563億4980万	892億9054万	0.83倍 3/31
2018年 3月期	2,645 11/6	1,868 3/30	279,500 11/7	13.64	9.63	0.89	0.63	1611億59万	1137億7539万	0.65倍 3/30
2019年 3月期	2,388 7/31	1,725 12/26	139,700 7/2	11.82	8.54	0.76	0.55	1454億4734万	1050億6560万	0.57倍 3/29
2020年 3月期	2,018 7/25	954 3/23	213,400 3/19	赤字	赤字	0.69	0.32	1229億1153万	581億584万	0.39倍 3/31
2021年 3月期	1,452 2/3	1,015 5/20	205,400 12/16	162.05	113.28	0.49	0.34	884億3783万	618億2121万	0.43倍 3/31
2022年 3月期	1,325 4/8	814 3/11	173,100 7/13	赤字	赤字	0.43	0.26	807億256万	495億7878万	0.28倍 3/31
2023年 3月期	974 4/21	732 10/27	593,700 4/11	45.01	33.83	0.29	0.22	593億2400万	445億8436万	0.26倍 3/31
2024年 3月期	1,595 3/22 3/21	823 4/7	1,168,000 2/13	18.12	9.35	0.43	0.22	971億4762万	501億2695万	0.41倍 3/29
2025年 3月期	1,553 7/17	1,002 8/5	1,370,500 2/28	14.81	9.55	0.41	0.27	945億8950万	610億2941万	0.31倍 3/31
2026年 3月期	2,884 2/27	917 4/7	1,622,600 2/27	20.14	6.4	0.72	0.23	1686億3122万	536億1818万	0.57倍 3/31
最新	2,684 2026/10/2		125,000	-		-		1569億3696万		-

日本精機（7287）のPBR（株価純資産倍率）の推移

2026/05/11～2026/10/02

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート