- 7292
- 2026/09/15
- 時価
- 808億円
- PER 予
- 13.12倍
- 2010年以降
- 1.99-13.93倍
（2010-2026年） - PBR
- 0.81倍
- 2010年以降
- 0.19-0.89倍
（2010-2026年） - 配当 予
- 3.59%
- ROE 予
- 6.18%
- ROA 予
- 4.75%
- 資料
- Link
- CSV,JSON
村上開明堂（7292）のPER（株価収益率）の推移
- 2010年3月31日
- 5.5倍
- 2011年3月31日
- 4.41倍
- 2012年3月30日
- 6.64倍
- 2013年3月29日
- 4.44倍
- 2014年3月31日
- 5.3倍
- 2015年3月30日
- 5.44倍
- 2016年3月31日
- 4.7倍
- 2017年3月31日
- 5.78倍
- 2018年3月30日
- 7.95倍
- 2019年3月29日
- 6.52倍
- 2020年3月30日
- 5.3倍
- 2021年3月31日
- 11.02倍
- 2022年3月31日
- 7.83倍
- 2023年3月31日
- 6.49倍
- 2024年3月29日
- 10.33倍
- 2025年3月31日
- 10.2倍
- 2026年3月31日
- 12.65倍
2026/04/22～2026/09/16
株価＆PERの推移
| 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 | ||||||||||
| 09/16 | 6,780 | 6,780 | 6,590 | 6,760 | +1.2% | 7,200 | - | -0.12% | - | - |
| 09/15 | 6,680 | 6,720 | 6,650 | 6,680 | +0.15% | 4,200 | - | -1.2% | - | - |
| 09/14 | 6,750 | 6,750 | 6,660 | 6,670 | -0.45% | 1,400 | - | -1.26% | - | - |
| 09/11 | 6,910 | 6,910 | 6,700 | 6,700 | -1.76% | 3,100 | - | -0.71% | - | - |
| 09/10 | 6,960 | 6,960 | 6,750 | 6,820 | -1.16% | 4,100 | - | +1.1% | - | - |
| 09/09 | 6,850 | 6,900 | 6,760 | 6,900 | +0.73% | 7,200 | - | +2.47% | - | - |
| 09/08 | 6,950 | 6,960 | 6,750 | 6,850 | -0.58% | 6,600 | - | +1.96% | - | - |
| 09/07 | 6,860 | 6,930 | 6,850 | 6,890 | +0.44% | 1,700 | - | +2.76% | - | - |
| 09/04 | 6,860 | 6,920 | 6,820 | 6,860 | 0% | 4,000 | - | +2.45% | - | - |
| 09/03 | 6,810 | 6,930 | 6,810 | 6,860 | +0.73% | 1,600 | - | +2.5% | - | - |
| 09/02 | 6,920 | 6,970 | 6,800 | 6,810 | -1.59% | 3,900 | - | +1.84% | - | - |
| 09/01 | 6,840 | 7,000 | 6,810 | 6,920 | +1.76% | 8,100 | - | +3.56% | - | - |
| 08/31 | 6,830 | 6,870 | 6,770 | 6,800 | -0.44% | 4,800 | - | +1.9% | - | - |
| 08/28 | 6,830 | 6,890 | 6,760 | 6,830 | -0.15% | 4,500 | - | +2.49% | - | - |
| 08/27 | 6,850 | 6,880 | 6,740 | 6,840 | -0.15% | 4,000 | - | +2.81% | - | - |
| 08/26 | 6,800 | 6,850 | 6,730 | 6,850 | +1.63% | 4,600 | - | +3.13% | - | - |
| 08/25 | 6,750 | 6,750 | 6,730 | 6,740 | +0.75% | 1,000 | - | +1.54% | - | - |
| 08/24 | 6,690 | 6,720 | 6,650 | 6,690 | +0.3% | 5,200 | - | +0.77% | - | - |
| 08/21 | 6,650 | 6,700 | 6,610 | 6,670 | -0.45% | 5,700 | - | +0.42% | - | - |
| 08/20 | 6,710 | 6,750 | 6,650 | 6,700 | +0.9% | 4,300 | - | +0.75% | - | - |
| 08/19 | 6,790 | 6,790 | 6,630 | 6,640 | -1.34% | 3,800 | - | -0.15% | - | - |
| 08/18 | 6,820 | 6,890 | 6,720 | 6,730 | -1.32% | 1,400 | - | +1.08% | - | - |
| 08/17 | 6,690 | 6,820 | 6,680 | 6,820 | +3.49% | 8,200 | - | +2.36% | - | - |
| 08/14 | 6,570 | 6,700 | 6,560 | 6,590 | 0% | 5,300 | - | -1.08% | - | - |
| 08/13 | 6,570 | 6,590 | 6,570 | 6,590 | +0.3% | 400 | - | -1.15% | - | - |
| 08/12 | 6,530 | 6,570 | 6,480 | 6,570 | +0.61% | 1,700 | - | -1.47% | - | - |
| 08/10 | 6,510 | 6,530 | 6,450 | 6,530 | +0.31% | 2,100 | - | -2.14% | - | - |
| 08/07 | 6,530 | 6,550 | 6,460 | 6,510 | -1.81% | 4,400 | - | -2.37% | - | - |
| 08/06 | 6,580 | 6,700 | 6,580 | 6,630 | +1.53% | 3,400 | - | -0.48% | - | - |
| 08/05 | 6,500 | 6,560 | 6,500 | 6,530 | +0.46% | 2,500 | - | -2.04% | - | - |
| 08/04 | 6,580 | 6,580 | 6,490 | 6,500 | -0.46% | 4,700 | - | -2.61% | - | - |
| 08/03 | 6,760 | 6,760 | 6,500 | 6,530 | -1.95% | 6,800 | - | -2.39% | - | - |
| 07/31 | 6,800 | 6,800 | 6,660 | 6,660 | -1.77% | 7,200 | - | -0.58% | - | - |
| 07/30 | 6,700 | 6,790 | 6,690 | 6,780 | +0.89% | 6,000 | - | +1.16% | - | - |
| 07/29 | 6,740 | 6,740 | 6,600 | 6,720 | +0.45% | 4,500 | - | +0.31% | - | - |
| 07/28 | 6,750 | 6,750 | 6,570 | 6,690 | 0% | 4,300 | - | -0.33% | - | - |
| 07/27 | 6,650 | 6,720 | 6,600 | 6,690 | +1.83% | 4,900 | - | -0.54% | - | - |
| 07/24 | 6,560 | 6,570 | 6,420 | 6,570 | +0.15% | 10,000 | - | -2.52% | - | - |
| 07/23 | 6,600 | 6,630 | 6,520 | 6,560 | -0.15% | 7,700 | - | -2.76% | - | - |
| 07/22 | 6,850 | 6,850 | 6,570 | 6,570 | -2.67% | 6,000 | - | -2.64% | - | - |
| 07/21 | 6,850 | 6,850 | 6,730 | 6,750 | 0% | 10,300 | - | -0.09% | - | - |
| 07/17 | 6,830 | 6,840 | 6,710 | 6,750 | -0.15% | 3,500 | - | -0.06% | - | - |
| 07/16 | 6,890 | 6,910 | 6,720 | 6,760 | -1.89% | 5,100 | - | +0.16% | - | - |
| 07/15 | 6,790 | 6,890 | 6,710 | 6,890 | +2.99% | 3,600 | - | +2.18% | - | - |
| 07/14 | 6,840 | 6,840 | 6,690 | 6,690 | -2.34% | 3,200 | - | -0.65% | - | - |
| 07/13 | 6,890 | 6,890 | 6,750 | 6,850 | 0% | 2,900 | - | +1.71% | - | - |
| 07/10 | 6,900 | 6,910 | 6,780 | 6,850 | +1.03% | 8,100 | - | +1.86% | - | - |
| 07/09 | 6,780 | 6,790 | 6,620 | 6,780 | +0.74% | 4,300 | - | +1.04% | - | - |
| 07/08 | 6,720 | 6,800 | 6,650 | 6,730 | +1.66% | 2,400 | - | +0.46% | - | - |
| 07/07 | 6,720 | 6,790 | 6,600 | 6,620 | -0.9% | 6,200 | - | -1.08% | - | - |
| 07/06 | 6,490 | 6,680 | 6,450 | 6,680 | +4.38% | 11,600 | - | -0.16% | - | - |
| 07/03 | 6,350 | 6,440 | 6,190 | 6,400 | +0.63% | 15,500 | - | -4.28% | - | - |
| 07/02 | 6,740 | 6,770 | 6,350 | 6,360 | -5.64% | 36,500 | - | -5.1% | - | - |
| 07/01 | 6,840 | 6,840 | 6,630 | 6,740 | 0% | 4,700 | - | +0.45% | - | - |
| 06/30 | 6,920 | 7,000 | 6,670 | 6,740 | -2.18% | 15,200 | - | +0.52% | - | - |
| 06/29 | 6,800 | 6,910 | 6,800 | 6,890 | +2.07% | 2,600 | - | +2.84% | - | - |
| 06/26 | 6,680 | 6,790 | 6,680 | 6,750 | 0% | 2,800 | - | +0.84% | - | - |
| 06/25 | 6,770 | 6,770 | 6,630 | 6,750 | +0.75% | 2,600 | - | +0.82% | - | - |
| 06/24 | 6,890 | 6,930 | 6,700 | 6,700 | -4.83% | 5,300 | - | -0.01% | - | - |
| 06/23 | 6,930 | 7,040 | 6,760 | 7,040 | 0% | 6,000 | - | +5.04% | - | - |
| 06/22 | 6,890 | 7,040 | 6,730 | 7,040 | 0% | 10,500 | - | +5.25% | - | - |
| 06/19 | 6,710 | 7,040 | 6,610 | 7,040 | +4.92% | 27,800 | - | +5.29% | - | - |
| 06/18 | 6,630 | 6,800 | 6,600 | 6,710 | +1.21% | 3,600 | - | +0.34% | - | - |
| 06/17 | 6,780 | 6,840 | 6,460 | 6,630 | -1.78% | 18,500 | - | -0.96% | - | - |
| 06/16 | 6,800 | 6,850 | 6,670 | 6,750 | +0.45% | 5,100 | - | +0.67% | - | - |
| 06/15 | 6,680 | 6,790 | 6,500 | 6,720 | +1.51% | 3,500 | - | +0.22% | - | - |
| 06/12 | 6,660 | 6,670 | 6,560 | 6,620 | +0.3% | 3,200 | - | -1.25% | - | - |
| 06/11 | 6,680 | 6,680 | 6,500 | 6,600 | -1.2% | 4,300 | - | -1.64% | - | - |
| 06/10 | 6,690 | 6,700 | 6,530 | 6,680 | -0.3% | 3,000 | - | -0.55% | - | - |
| 06/09 | 6,600 | 6,700 | 6,480 | 6,700 | +1.52% | 1,700 | - | -0.27% | - | - |
| 06/08 | 6,520 | 6,600 | 6,360 | 6,600 | +1.85% | 1,800 | - | -1.8% | - | - |
| 06/05 | 6,500 | 6,550 | 6,400 | 6,480 | -0.31% | 1,700 | - | -3.7% | - | - |
| 06/04 | 6,560 | 6,560 | 6,450 | 6,500 | -1.07% | 1,700 | - | -3.58% | - | - |
| 06/03 | 6,680 | 6,680 | 6,480 | 6,570 | -0.15% | 3,100 | - | -2.61% | - | - |
| 06/02 | 6,560 | 6,640 | 6,450 | 6,580 | +0.3% | 4,400 | - | -2.56% | - | - |
| 06/01 | 6,790 | 6,790 | 6,560 | 6,560 | -3.39% | 5,100 | - | -3% | - | - |
| 05/29 | 6,640 | 6,840 | 6,630 | 6,790 | +3.35% | 8,900 | - | +0.27% | - | - |
| 05/28 | 6,660 | 6,660 | 6,530 | 6,570 | -0.61% | 3,200 | - | -2.95% | - | - |
| 05/27 | 6,700 | 6,700 | 6,610 | 6,610 | -0.3% | 2,400 | - | -2.31% | - | - |
| 05/26 | 6,720 | 6,720 | 6,630 | 6,630 | -1.34% | 1,300 | - | -1.94% | - | - |
| 05/25 | 6,840 | 6,840 | 6,660 | 6,720 | -1.03% | 3,600 | - | -0.62% | - | - |
| 05/22 | 6,890 | 6,890 | 6,590 | 6,790 | -1.45% | 10,500 | - | +0.44% | - | - |
| 05/21 | 6,620 | 6,900 | 6,620 | 6,890 | +2.53% | 6,600 | - | +2.1% | - | - |
| 05/20 | 6,730 | 6,730 | 6,500 | 6,720 | -0.15% | 16,400 | - | -0.3% | - | - |
| 05/19 | 6,880 | 6,890 | 6,730 | 6,730 | -3.3% | 5,800 | - | -0.27% | - | - |
| 05/18 | 7,030 | 7,180 | 6,840 | 6,960 | -1.42% | 7,400 | - | +3.2% | - | - |
| 05/15 | 6,820 | 7,180 | 6,800 | 7,060 | +2.47% | 12,200 | - | +4.98% | - | - |
| 05/14 | 6,800 | 7,000 | 6,650 | 6,890 | -0.14% | 8,600 | - | +2.79% | - | - |
| 05/13 | 6,760 | 6,950 | 6,760 | 6,900 | +2.07% | 7,200 | - | +3.17% | - | - |
| 05/12 | 6,670 | 6,760 | 6,530 | 6,760 | +1.2% | 15,800 | - | +1.27% | - | - |
| 05/11 | 6,680 | 6,810 | 6,680 | 6,680 | -1.33% | 2,000 | - | +0.13% | - | - |
| 05/08 | 6,780 | 6,780 | 6,700 | 6,770 | -0.15% | 1,400 | - | +1.51% | - | - |
| 05/07 | 6,800 | 6,840 | 6,700 | 6,780 | +1.19% | 3,100 | - | +1.8% | - | - |
| 05/01 | 6,690 | 6,790 | 6,610 | 6,700 | -1.33% | 3,400 | - | +0.8% | - | - |
| 04/30 | 6,800 | 6,870 | 6,520 | 6,790 | -0.15% | 6,000 | - | +2.35% | - | - |
| 04/28 | 6,840 | 6,940 | 6,700 | 6,800 | +0.29% | 9,500 | - | +2.75% | - | - |
| 04/27 | 6,670 | 6,820 | 6,670 | 6,780 | +2.57% | 3,600 | - | +2.79% | - | - |
| 04/24 | 6,760 | 6,760 | 6,590 | 6,610 | -2.22% | 6,100 | - | +0.49% | - | - |
| 04/23 | 6,880 | 6,880 | 6,670 | 6,760 | -1.02% | 3,800 | - | +2.8% | - | - |
| 04/22 | 6,760 | 6,830 | 6,650 | 6,830 | +0.74% | 1,900 | - | +4.07% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 990 3/23 | 343 4/30 4/28 他5件 | 127,000 10/7 | 5.74 | 1.99 | 0.55 | 0.19 | - | - | 5.5倍 3/31 |
| 2011年 3月期 | 1,590 2/14 1/27 | 760 11/5 | 104,000 4/28 | 6.15 | 2.94 | 0.79 | 0.38 | 208億2900万 | 99億5600万 | 4.41倍 3/31 |
| 2012年 3月期 | 1,278 3/21 | 680 11/11 | 31,000 6/6 6/1 | 6.86 | 3.65 | 0.59 | 0.32 | 167億4180万 | 89億800万 | 6.64倍 3/30 |
| 2013年 3月期 | 1,525 2/8 | 900 10/19 10/18 他3件 | 66,000 5/15 | 5.01 | 2.96 | 0.61 | 0.36 | 199億7750万 | 117億9000万 | 4.44倍 3/29 |
| 2014年 3月期 | 1,680 5/14 5/13 | 1,149 6/7 | 96,000 5/15 | 6.28 | 4.29 | 0.57 | 0.39 | 220億800万 | 150億5190万 | 5.3倍 3/31 |
| 2015年 3月期 | 2,240 3/23 3/19 | 1,320 5/13 | 50,000 11/12 | 5.98 | 3.52 | 0.65 | 0.38 | 293億4400万 | 172億9200万 | 5.44倍 3/30 |
| 2016年 3月期 | 2,387 6/26 | 1,407 2/24 | 20,000 2/23 6/11 | 7.58 | 4.47 | 0.66 | 0.39 | 312億6970万 | 184億3170万 | 4.7倍 3/31 |
| 2017年 3月期 | 2,540 1/12 | 1,296 6/16 | 266,000 6/20 | 6.52 | 3.33 | 0.65 | 0.33 | 332億7400万 | 169億7760万 | 5.78倍 3/31 |
| 2018年 3月期 | 3,600 1/17 | 1,945 4/17 | 52,900 12/27 | 8.81 | 4.76 | 0.83 | 0.45 | 471億6000万 | 254億7950万 | 7.95倍 3/30 |
| 2019年 3月期 | 3,280 4/6 | 2,179 12/25 | 65,100 10/25 | 8.69 | 5.77 | 0.72 | 0.48 | 429億6800万 | 285億4490万 | 6.52倍 3/29 |
| 2020年 3月期 | 2,990 2/7 | 1,909 3/23 | 47,300 9/18 | 7.7 | 4.91 | 0.61 | 0.39 | 391億6900万 | 250億790万 | 5.3倍 3/30 |
| 2021年 3月期 | 3,475 3/1 | 1,994 4/14 | 60,600 2/12 | 11.95 | 6.85 | 0.68 | 0.39 | 455億2250万 | 261億2140万 | 11.02倍 3/31 |
| 2022年 3月期 | 3,355 4/12 | 2,396 12/21 | 50,300 12/21 | 10.85 | 7.75 | 0.6 | 0.43 | 439億5050万 | 313億8760万 | 7.83倍 3/31 |
| 2023年 3月期 | 3,150 3/22 | 2,216 9/30 | 84,000 3/22 | 7.2 | 5.06 | 0.5 | 0.35 | 412億6500万 | 290億2960万 | 6.49倍 3/31 |
| 2024年 3月期 | 5,430 3/26 | 2,689 4/20 | 100,700 11/9 | 11 | 5.45 | 0.76 | 0.37 | 657億300万 | 352億2590万 | 10.33倍 3/29 |
| 2025年 3月期 | 6,410 1/8 | 3,870 8/5 | 178,200 3/21 | 12.48 | 7.54 | 0.83 | 0.5 | 775億6100万 | 468億2700万 | 10.2倍 3/31 |
| 2026年 3月期 | 7,310 9/30 | 4,505 4/7 | 21,500 3/4 | 13.93 | 8.58 | 0.89 | 0.55 | 884億5100万 | 545億1050万 | 12.65倍 3/31 |
| 最新 | 6,760 2026/9/16 | 7,200 | - | - | 817億9600万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
