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
10/05	1,841	1,873	1,826	1,860	+1.31%	320,400	-	+2.65%	-	-
10/02	1,895	1,897	1,836	1,836	-3.57%	336,000	-	+1.55%	-	-
10/01	1,899	1,909	1,861	1,904	-0.68%	492,800	-	+5.48%	-	-
10/01	株式分割 1→3
09/30	1,830	1,933	1,828	1,917	+4.81%	542,400	-	+6.56%	-	-
09/29	1,800	1,845	1,799	1,829	-1.84%	377,100	-	+2.06%	-	-
09/28	1,907	1,917	1,863	1,863	-1.93%	353,100	-	+4.33%	-	-
09/25	1,883	1,913	1,880	1,900	+1.6%	461,700	-	+6.8%	-	-
09/24	1,847	1,873	1,827	1,870	+2.56%	396,600	-	+5.47%	-	-
09/18	1,850	1,853	1,813	1,823	-1.26%	282,600	-	+3.19%	-	-
09/17	1,833	1,850	1,827	1,847	+0.73%	182,400	-	+4.69%	-	-
09/16	1,847	1,850	1,823	1,833	0%	178,500	-	+4.23%	-	-
09/15	1,797	1,853	1,797	1,833	+1.48%	406,200	-	+4.34%	-	-
09/14	1,800	1,817	1,783	1,807	+0.18%	239,700	-	+3%	-	-
09/11	1,717	1,817	1,713	1,803	+3.05%	464,400	-	+2.87%	-	-
09/10	1,740	1,753	1,727	1,750	+0.38%	198,000	-	-0.17%	-	-
09/09	1,727	1,753	1,713	1,743	+0.77%	181,200	-	-0.61%	-	-
09/08	1,753	1,753	1,727	1,730	-1.33%	212,400	-	-1.31%	-	-
09/07	1,767	1,790	1,753	1,753	-0.38%	208,500	-	+0.13%	-	-
09/04	1,763	1,767	1,743	1,760	-0.56%	185,700	-	+0.8%	-	-
09/03	1,777	1,780	1,757	1,770	-0.38%	213,900	-	+1.61%	-	-
09/02	1,783	1,800	1,773	1,777	-2.02%	216,600	-	+2.4%	-	-
09/01	1,763	1,813	1,760	1,813	+2.64%	311,100	-	+5.12%	-	-
08/31	1,757	1,780	1,747	1,767	+0.57%	273,000	-	+3.01%	-	-
08/28	1,757	1,777	1,753	1,757	-0.38%	197,100	-	+3.03%	-	-
08/27	1,750	1,777	1,750	1,763	+0.95%	192,600	-	+3.97%	-	-
08/26	1,793	1,797	1,743	1,747	-0.95%	224,100	-	+3.6%	-	-
08/25	1,760	1,783	1,740	1,763	0%	243,000	-	+5.21%	-	-
08/24	1,737	1,777	1,733	1,763	+1.34%	264,900	-	+5.97%	-	-
08/21	1,677	1,740	1,673	1,740	+3.37%	294,300	-	+5.2%	-	-
08/20	1,683	1,690	1,662	1,683	-0.2%	315,000	-	+2.33%	-	-
08/19	1,703	1,707	1,677	1,687	-2.5%	349,800	-	+2.97%	-	-
08/18	1,727	1,743	1,720	1,730	+0.58%	202,200	-	+6.13%	-	-
08/17	1,757	1,767	1,717	1,720	-2.27%	258,600	-	+6.04%	-	-
08/14	1,733	1,773	1,733	1,760	+1.54%	255,300	-	+9.05%	-	-
08/13	1,700	1,743	1,673	1,733	-1.89%	717,000	-	+8.06%	-	-
08/12	1,767	1,770	1,730	1,767	0%	472,800	-	+10.62%	-	-
08/10	1,810	1,810	1,757	1,767	-1.12%	320,100	-	+11.25%	-	-
08/07	1,797	1,797	1,750	1,787	-0.74%	330,300	-	+13.15%	-	-
08/06	1,767	1,807	1,760	1,800	+1.89%	282,900	-	+14.72%	-	-
08/05	1,743	1,777	1,743	1,767	+2.91%	405,000	-	+13.32%	-	-
08/04	1,667	1,727	1,663	1,717	+2.39%	391,800	-	+10.82%	-	-
08/03	1,647	1,697	1,633	1,677	+1.82%	528,300	-	+8.8%	-	-
07/31	1,673	1,683	1,647	1,647	-0.6%	536,400	-	+7.27%	-	-
07/30	1,617	1,665	1,577	1,657	+4.3%	903,900	-	+8.28%	-	-
07/29	1,545	1,607	1,482	1,588	+4.27%	775,500	-	+4.29%	-	-
07/28	1,517	1,545	1,503	1,523	-2.25%	282,600	-	+0.15%	-	-
07/27	1,530	1,562	1,518	1,558	+1.85%	267,300	-	+2.39%	-	-
07/24	1,512	1,530	1,505	1,530	+0.88%	269,700	-	+0.66%	-	-
07/23	1,513	1,527	1,513	1,517	-0.11%	141,300	-	-0.15%	-	-
07/22	1,507	1,522	1,493	1,518	+1.45%	147,600	-	+0.02%	-	-
07/21	1,478	1,507	1,472	1,497	+2.05%	251,100	-	-1.34%	-	-
07/17	1,492	1,502	1,452	1,467	-2.55%	255,300	-	-3.38%	-	-
07/16	1,523	1,523	1,505	1,505	-1.31%	135,600	-	-0.92%	-	-
07/15	1,512	1,525	1,510	1,525	+1.33%	123,600	-	+0.53%	-	-
07/14	1,493	1,512	1,492	1,505	+0.33%	149,400	-	-0.73%	-	-
07/13	1,533	1,540	1,492	1,500	-1.96%	186,900	-	-1.06%	-	-
07/10	1,517	1,540	1,517	1,530	+1.1%	222,000	-	+0.92%	-	-
07/09	1,517	1,525	1,503	1,513	-0.11%	135,600	-	-0.18%	-	-
07/08	1,525	1,543	1,515	1,515	-1.62%	200,400	-	0%	-	-
07/07	1,572	1,575	1,537	1,540	-0.32%	217,800	-	+1.58%	-	-
07/06	1,567	1,567	1,537	1,545	0%	174,300	-	+2.05%	-	-
07/03	1,537	1,548	1,532	1,545	-0.32%	145,200	-	+2.12%	-	-
07/02	1,547	1,563	1,538	1,550	+0.32%	148,200	-	+2.58%	-	-
07/01	1,527	1,570	1,527	1,545	+1.76%	317,100	-	+2.39%	-	-
06/30	1,517	1,522	1,500	1,518	+0.11%	191,700	-	+0.82%	-	-
06/29	1,525	1,525	1,485	1,517	0%	233,700	-	+0.71%	-	-
06/26	1,513	1,530	1,502	1,517	+0.22%	197,700	-	+0.78%	-	-
06/25	1,528	1,528	1,510	1,513	+0.55%	123,300	-	+0.55%	-	-
06/24	1,507	1,520	1,502	1,505	-0.77%	151,800	-	+0.07%	-	-
06/23	1,550	1,555	1,512	1,517	-1.94%	277,500	-	+0.91%	-	-
06/22	1,507	1,548	1,507	1,547	+2.43%	249,300	-	+2.97%	-	-
06/19	1,520	1,533	1,503	1,510	+0.22%	211,500	-	+0.6%	-	-
06/18	1,505	1,528	1,503	1,507	+0.44%	167,400	-	+0.38%	-	-
06/17	1,480	1,508	1,480	1,500	+0.22%	138,000	-	-0.13%	-	-
06/16	1,522	1,522	1,482	1,497	-0.77%	132,600	-	-0.49%	-	-
06/15	1,495	1,520	1,495	1,508	+1.12%	159,900	-	+0.49%	-	-
06/12	1,493	1,508	1,487	1,492	+1.13%	193,500	-	-0.42%	-	-
06/11	1,480	1,487	1,458	1,475	-1.12%	301,800	-	-1.27%	-	-
06/10	1,493	1,502	1,473	1,492	-1.21%	259,500	-	+0.04%	-	-
06/09	1,512	1,515	1,495	1,510	+1%	211,500	-	+1.55%	-	-
06/08	1,490	1,515	1,482	1,495	-1.97%	246,000	-	+0.88%	-	-
06/05	1,493	1,530	1,493	1,525	+2.12%	236,100	-	+3.18%	-	-
06/04	1,517	1,533	1,487	1,493	-2.93%	373,500	-	+1.45%	-	-
06/03	1,508	1,560	1,502	1,538	+3.13%	403,200	-	+4.79%	-	-
06/02	1,485	1,507	1,468	1,492	-1.1%	351,900	-	+2.17%	-	-
06/01	1,500	1,515	1,478	1,508	-0.44%	309,600	-	+3.59%	-	-
05/29	1,500	1,537	1,490	1,515	+1.68%	434,700	-	+4.41%	-	-
05/28	1,477	1,497	1,467	1,490	+0.68%	183,300	-	+2.97%	-	-
05/27	1,518	1,532	1,480	1,480	-2.52%	239,700	-	+2.49%	-	-
05/26	1,500	1,535	1,482	1,518	+2.82%	356,100	-	+5.29%	-	-
05/25	1,533	1,538	1,463	1,477	-2.32%	262,800	-	+2.62%	-	-
05/22	1,503	1,530	1,495	1,512	+0.55%	182,700	-	+5.2%	-	-
05/21	1,497	1,507	1,477	1,503	+2.04%	189,900	-	+4.76%	-	-
05/20	1,493	1,493	1,452	1,473	-1.89%	206,100	-	+2.89%	-	-
05/19	1,508	1,512	1,490	1,502	-0.33%	174,900	-	+4.94%	-	-
05/18	1,523	1,523	1,493	1,507	-1.09%	194,400	-	+5.51%	-	-
05/15	1,530	1,553	1,507	1,523	+0.66%	315,000	-	+6.9%	-	-
05/14	1,552	1,552	1,513	1,513	-2.47%	447,300	-	+6.57%	-	-
05/13	1,500	1,562	1,492	1,552	+8.26%	1,455,600	-	+9.58%	-	-
05/12	1,443	1,463	1,425	1,433	+0.35%	340,800	-	+1.65%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	324 971 9/2	187 560 4/21	454,800 151,600 6/3	-	-	219億4053万 3/31
2011年 3月期	332 995 4/27	207 622 3/15	732,300 244,100 5/17	240億1631万	150億1321万	210億7160万 3/31
2012年 3月期	289 866 4/1	223 669 11/25	343,500 114,500 4/5	209億264万	161億4765万	198億8888万 3/30
2013年 3月期	352 1,056 3/18	227 683 10/16 681 10/15	559,500 186,500 3/18	254億8867万	164億3729万	217億4743万 3/29
2014年 3月期	377 1,130 5/22	283 848 4/2	394,800 131,600 5/23	272億7481万	204億6817万	211億3711万 3/31
2015年 3月期	489 1,467 3/18	303 910 5/21 909 4/11	531,600 177,200 5/30	354億929万	219億6486万	314億4125万 3/31
2016年 3月期	515 1,545 6/2	297 891 2/24	469,200 156,400 5/1	372億9199万	215億625万	215億9153万 3/31
2017年 3月期	378 1,133 2/28	279 838 4/8	593,400 197,800 4/1	273億4746万	202億2698万	225億3566万 3/31
2018年 3月期	677 2,030 1/24	325 974 4/13	2,473,800 824,600 4/25	489億9854万	235億964万	325億9229万 3/30
2019年 3月期	657 1,970 5/1	343 1,029 12/25	2,250,300 750,100 5/1	475億5030万	248億3719万	241億1013万 3/29
2020年 3月期	479 1,436 12/13	296 888 3/17	697,500 232,500 3/13	346億6103万	214億3384万	198億7580万 3/31
2021年 3月期	456 1,367 3/29	283 850 4/6	970,800 323,600 1/26	329億9557万	205億1663万	263億5362万 3/31
2022年 3月期	923 2,770 1/4	410 1,230 4/30	5,447,100 1,815,700 11/1	668億6008万	296億8877万	481億1312万 3/31
2023年 3月期	1,880 5,640 3/10 5,640 3/9	740 2,221 4/27	3,494,100 1,164,700 5/2	1304億9388万	536億875万	918億8014万 3/31
2024年 3月期	2,093 6,280 1/17	1,402 4,205 4/28	3,747,300 1,249,100 8/1	1453億169万	972億9198万	1060億4163万 3/29
2025年 3月期	1,893 5,680 4/1	1,355 4,065 12/23	1,282,200 427,400 5/1	1314億1936万	940億5277万	774億3069万 3/31
2026年 3月期	1,483 4,450 2/25	1,110 3,330 4/7	1,252,800 417,600 5/30	940億6059万	703億8691万	785億604万 3/31
最新	1,860 2026/10/5		320,400	1179億4564万

伯東（7433）の時価総額の推移

2026/05/12～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート