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
10/01	372	381	371	381	+1.6%	495,000	-	-6.16%	-	-
09/30	389	389	371	375	-3.85%	991,400	-	-8.31%	-	-
09/29	395	398	384	390	-2.01%	797,700	-	-5.34%	-	-
09/28	396	401	393	398	+0.25%	627,700	-	-3.86%	-	-
09/25	395	399	392	397	0%	402,600	-	-4.11%	-	-
09/24	394	404	392	397	+0.25%	659,800	-	-4.34%	-	-
09/18	391	406	390	396	+2.59%	1,101,200	-	-5.04%	-	-
09/17	379	389	379	386	+1.05%	438,600	-	-8.1%	-	-
09/16	381	382	374	382	-0.78%	490,400	-	-9.48%	-	-
09/15	387	388	381	385	+1.05%	292,200	-	-9.41%	-	-
09/14	377	384	375	381	0%	415,700	-	-10.98%	-	-
09/11	379	389	378	381	-2.31%	583,400	-	-11.6%	-	-
09/10	383	390	379	390	-0.26%	854,800	-	-10.14%	-	-
09/09	399	401	387	391	-1.76%	924,800	-	-10.32%	-	-
09/08	410	411	398	398	-4.1%	681,400	-	-9.34%	-	-
09/07	405	415	404	415	+1.97%	595,600	-	-5.9%	-	-
09/04	398	409	397	407	+3.04%	677,700	-	-7.92%	-	-
09/03	400	406	394	395	-1%	548,400	-	-10.84%	-	-
09/02	410	411	397	399	-2.68%	992,300	-	-10.14%	-	-
09/01	436	440	409	410	-8.48%	1,982,800	-	-8.07%	-	-
08/31	457	463	446	448	-1.54%	619,500	-	+0.22%	-	-
08/28	458	474	455	455	-1.3%	856,600	-	+2.25%	-	-
08/27	460	465	453	461	-0.43%	555,200	-	+4.06%	-	-
08/26	463	474	458	463	0%	753,800	-	+4.99%	-	-
08/25	458	465	454	463	+2.21%	551,600	-	+5.47%	-	-
08/24	463	466	445	453	-0.44%	860,400	-	+3.9%	-	-
08/21	438	457	425	455	+3.88%	1,477,900	-	+4.84%	-	-
08/20	427	442	420	438	+6.57%	915,200	-	+1.39%	-	-
08/19	411	418	392	411	-0.72%	1,670,900	-	-4.64%	-	-
08/18	439	440	410	414	-7.17%	1,717,500	-	-3.72%	-	-
08/17	452	455	428	446	-3.25%	2,710,200	-	+4.21%	-	-
08/14	450	462	448	461	+2.44%	761,600	-	+8.47%	-	-
08/13	450	453	443	450	-0.66%	527,300	-	+6.89%	-	-
08/12	464	468	450	453	-0.66%	575,800	-	+8.11%	-	-
08/10	452	467	448	456	+0.88%	740,400	-	+9.88%	-	-
08/07	454	456	444	452	-1.53%	608,700	-	+9.71%	-	-
08/06	458	464	450	459	+1.1%	480,900	-	+12.22%	-	-
08/05	465	465	449	454	-0.87%	889,900	-	+12.38%	-	-
08/04	439	460	439	458	+3.85%	576,100	-	+14.5%	-	-
08/03	448	448	427	441	+0.23%	554,900	-	+11.65%	-	-
07/31	435	452	430	440	+1.15%	753,800	-	+12.53%	-	-
07/30	436	440	429	435	-0.46%	619,000	-	+12.4%	-	-
07/29	436	439	426	437	+1.39%	635,100	-	+14.1%	-	-
07/28	433	435	424	431	+0.23%	544,100	-	+13.72%	-	-
07/27	415	431	411	430	+6.97%	668,100	-	+14.06%	-	-
07/24	405	410	400	402	-2.66%	539,500	-	+7.77%	-	-
07/23	403	417	402	413	+0.73%	464,700	-	+11.32%	-	-
07/22	408	420	405	410	+0.49%	646,500	-	+11.11%	-	-
07/21	400	411	397	408	+1.49%	723,100	-	+11.48%	-	-
07/17	396	406	393	402	-0.25%	1,039,200	-	+10.44%	-	-
07/16	416	417	401	403	-1.23%	536,000	-	+11.33%	-	-
07/15	392	411	390	408	+3.55%	722,400	-	+13.33%	-	-
07/14	393	398	392	394	+0.25%	705,200	-	+10.06%	-	-
07/13	376	395	375	393	+5.65%	925,800	-	+10.7%	-	-
07/10	365	378	362	372	+1.92%	779,300	-	+5.38%	-	-
07/09	355	369	352	365	-1.35%	553,000	-	+3.4%	-	-
07/08	378	378	364	370	-2.37%	653,000	-	+5.41%	-	-
07/07	368	387	367	379	+2.71%	867,200	-	+8.29%	-	-
07/06	364	371	363	369	+0.27%	606,100	-	+5.73%	-	-
07/03	376	379	365	368	-1.08%	837,300	-	+5.75%	-	-
07/02	360	379	358	372	+6.29%	1,663,900	-	+6.9%	-	-
07/01	344	352	338	350	+2.04%	849,500	-	+0.86%	-	-
06/30	347	347	335	343	+0.88%	834,200	-	-1.44%	-	-
06/29	345	346	335	340	+2.72%	1,236,300	-	-2.58%	-	-
06/26	333	335	328	331	-2.07%	999,200	-	-5.43%	-	-
06/25	349	349	336	338	+0.3%	1,096,500	-	-3.98%	-	-
06/24	349	354	336	337	-2.32%	1,243,600	-	-4.8%	-	-
06/23	375	375	345	345	-9.21%	1,986,200	-	-3.36%	-	-
06/22	389	406	374	380	+12.43%	3,659,800	-	+5.56%	-	-
06/19	359	360	334	338	-4.52%	1,056,700	-	-6.37%	-	-
06/18	353	357	348	354	+1.14%	545,800	-	-3.01%	-	-
06/17	350	356	346	350	+1.45%	539,800	-	-4.89%	-	-
06/16	353	354	344	345	-4.43%	664,700	-	-7.26%	-	-
06/15	360	370	358	361	+2.56%	800,300	-	-3.73%	-	-
06/12	350	354	340	352	+1.44%	882,900	-	-7.12%	-	-
06/11	351	351	333	347	-1.42%	962,600	-	-9.16%	-	-
06/10	342	354	342	352	+5.39%	1,069,800	-	-8.57%	-	-
06/09	346	346	333	334	-1.76%	1,389,300	-	-14.14%	-	-
06/08	347	347	335	340	-4.23%	1,030,000	-	-13.27%	-	-
06/05	348	366	347	355	+5.65%	1,429,500	-	-10.35%	-	-
06/04	332	339	322	336	-1.18%	1,218,400	-	-15.79%	-	-
06/03	338	348	324	340	-0.58%	4,986,200	-	-15.42%	-	-
06/02	340	348	333	342	-3.66%	1,243,000	-	-15.56%	-	-
06/01	358	358	349	355	-0.84%	1,144,800	-	-13.2%	-	-
05/29	360	364	356	358	-0.56%	1,144,400	-	-13.11%	-	-
05/28	367	368	352	360	-1.37%	909,900	-	-13.46%	-	-
05/27	364	367	357	365	+0.27%	683,000	-	-13.1%	-	-
05/26	375	377	364	364	-1.62%	1,034,700	-	-14.15%	-	-
05/25	387	387	364	370	-4.64%	1,002,000	-	-13.35%	-	-
05/22	385	392	379	388	-1.27%	682,300	-	-9.77%	-	-
05/21	388	398	378	393	+0.26%	1,325,900	-	-8.82%	-	-
05/20	414	414	382	392	-6.67%	2,154,100	-	-9.26%	-	-
05/19	410	441	399	420	+2.94%	1,645,800	-	-3%	-	-
05/18	413	423	395	408	-6.64%	2,288,200	-	-5.77%	-	-
05/15	448	450	425	437	-0.68%	1,079,800	-	+1.16%	-	-
05/14	445	453	432	440	-0.68%	673,100	-	+2.33%	-	-
05/13	432	444	431	443	+2.78%	544,700	-	+3.5%	-	-
05/12	449	449	426	431	-3.36%	619,300	-	+1.41%	-	-
05/11	445	448	439	446	+1.83%	542,500	-	+5.44%	-	-
05/08	433	447	429	438	+2.1%	754,100	-	+4.29%	-	-

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
2022年 3月期	1,698 12/28	500 2/24	24,854,200 12/15	650.57	191.57	8.78	2.59	1637億6700万	482億2350万	271.65倍 3/31
2023年 3月期	910 4/13	355 10/13	3,112,100 4/27	赤字	赤字	4.8	1.87	877億6677万	342億8316万	赤字 3/31
2024年 3月期	552 4/3	152 2/8 2/7	4,724,600 2/15	赤字	赤字	3.03	0.84	534億4755万	147億3796万	赤字 3/29
2025年 3月期	568 2/17	150 8/5	12,403,000 9/12	40.98	10.82	2.94	0.78	554億1253万	146億389万	34.42倍 3/31
2026年 3月期	952 9/22	328 3/23	5,878,300 6/5	54.62	18.82	4.51	1.55	946億2213万	326億2353万	20.77倍 3/31
最新	381 2026/10/1		495,000	-		-		379億1940万		-

ネットプロテクションズ HD（7383）のPER（株価収益率）の推移

2026/05/08～2026/10/01

株価＆PERの推移

年初来

開示資料

決算

株式

チャート