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	2,948	2,966	2,920	2,933	+0.31%	366,800	-	+1.28%	-	-
09/15	2,965	2,974	2,920	2,924	-0.51%	295,500	-	+1.18%	-	-
09/14	2,903	2,945	2,886	2,939	+1.84%	292,000	-	+1.84%	-	-
09/11	2,873	2,911	2,861	2,886	+0.03%	423,500	-	+0.14%	-	-
09/10	2,902	2,910	2,868	2,885	+0.21%	321,500	-	+0.24%	-	-
09/09	2,903	2,913	2,869	2,879	-1.81%	361,700	-	+0.28%	-	-
09/08	2,925	2,938	2,901	2,932	+0.14%	344,800	-	+2.27%	-	-
09/07	2,925	2,947	2,904	2,928	+0.31%	618,900	-	+2.31%	-	-
09/04	2,930	2,959	2,899	2,919	-0.14%	727,800	-	+2.06%	-	-
09/03	2,932	3,000	2,916	2,923	+0.27%	602,500	-	+2.06%	-	-
09/02	2,931	2,940	2,896	2,915	-0.61%	398,800	-	+1.6%	-	-
09/01	2,898	2,945	2,894	2,933	+1.42%	397,300	-	+2.12%	-	-
08/31	2,860	2,908	2,860	2,892	+0.28%	391,500	-	+0.7%	-	-
08/28	2,884	2,912	2,866	2,884	-0.31%	1,530,600	-	+0.42%	-	-
08/27	2,912	2,940	2,885	2,893	-1.03%	313,300	-	+0.77%	-	-
08/26	2,909	2,939	2,909	2,923	+0.48%	327,900	-	+1.85%	-	-
08/25	2,921	2,933	2,906	2,909	+0.24%	299,000	-	+1.46%	-	-
08/24	2,918	2,939	2,897	2,902	-0.55%	332,200	-	+1.29%	-	-
08/21	2,910	2,933	2,891	2,918	+1.07%	462,600	-	+1.99%	-	-
08/20	2,900	2,919	2,855	2,887	+0.56%	424,300	-	+1.12%	-	-
08/19	2,878	2,880	2,845	2,871	+0.31%	517,600	-	+0.84%	-	-
08/18	2,817	2,869	2,801	2,862	+1.56%	388,800	-	+0.85%	-	-
08/17	2,844	2,853	2,811	2,818	-0.35%	662,000	-	-0.39%	-	-
08/14	2,789	2,843	2,768	2,828	+0.39%	401,300	-	+0.11%	-	-
08/13	2,819	2,824	2,770	2,817	+0.9%	498,100	-	-0.18%	-	-
08/12	2,828	2,836	2,772	2,792	-0.61%	430,100	-	-0.92%	-	-
08/10	2,835	2,845	2,778	2,809	-0.85%	395,000	-	-0.18%	-	-
08/07	2,799	2,880	2,793	2,833	+1.14%	395,500	-	+0.89%	-	-
08/06	2,740	2,801	2,691	2,801	+3.21%	467,400	-	-0.04%	-	-
08/05	2,738	2,762	2,714	2,714	-1.92%	369,900	-	-2.9%	-	-
08/04	2,787	2,787	2,744	2,767	-1.77%	442,100	-	-0.86%	-	-
08/03	2,856	2,862	2,794	2,817	-2.29%	410,800	-	+1.08%	-	-
07/31	2,932	2,962	2,871	2,883	-3.96%	442,900	-	+3.74%	-	-
07/30	3,079	3,088	2,980	3,002	-2.02%	320,000	-	+8.45%	-	-
07/29	3,021	3,108	2,990	3,064	+3.13%	927,800	-	+11.26%	-	-
07/28	2,992	3,021	2,952	2,971	+0.64%	650,700	-	+8.59%	-	-
07/27	2,921	2,952	2,912	2,952	+2.61%	321,400	-	+8.49%	-	-
07/24	2,851	2,889	2,825	2,877	+0.81%	390,500	-	+6.28%	-	-
07/23	2,834	2,862	2,805	2,854	-0.66%	414,800	-	+5.98%	-	-
07/22	2,875	2,899	2,849	2,873	+0.74%	477,700	-	+7.08%	-	-
07/21	2,861	2,897	2,846	2,852	+0.11%	328,400	-	+6.74%	-	-
07/17	2,815	2,865	2,796	2,849	+1.64%	406,500	-	+6.98%	-	-
07/16	2,786	2,817	2,771	2,803	+0.86%	446,200	-	+5.61%	-	-
07/15	2,725	2,785	2,701	2,779	+3.89%	577,000	-	+4.91%	-	-
07/14	2,693	2,709	2,638	2,675	+0.53%	182,500	-	+1.13%	-	-
07/13	2,664	2,676	2,580	2,661	+0.95%	378,100	-	+0.64%	-	-
07/10	2,676	2,720	2,570	2,636	-2.84%	566,100	-	-0.3%	-	-
07/09	2,743	2,743	2,698	2,713	-1.42%	295,700	-	+2.53%	-	-
07/08	2,745	2,776	2,731	2,752	+1.14%	540,900	-	+4.12%	-	-
07/07	2,691	2,726	2,662	2,721	+0.74%	433,400	-	+3.07%	-	-
07/06	2,671	2,701	2,650	2,701	+2.08%	381,900	-	+2.43%	-	-
07/03	2,700	2,720	2,641	2,646	-1.31%	326,700	-	+0.38%	-	-
07/02	2,667	2,700	2,620	2,681	+2.29%	440,100	-	+1.55%	-	-
07/01	2,634	2,637	2,597	2,621	-0.04%	328,700	-	-0.83%	-	-
06/30	2,651	2,668	2,613	2,622	-1.47%	374,300	-	-0.98%	-	-
06/29	2,640	2,685	2,627	2,661	+1.33%	433,900	-	+0.38%	-	-
06/26	2,619	2,634	2,602	2,626	+0.5%	429,100	-	-1.06%	-	-
06/25	2,644	2,657	2,609	2,613	-1.4%	411,100	-	-1.8%	-	-
06/24	2,621	2,651	2,606	2,650	+1.49%	235,900	-	-0.75%	-	-
06/23	2,591	2,620	2,582	2,611	+0.58%	275,900	-	-2.47%	-	-
06/22	2,585	2,600	2,563	2,596	+0.15%	294,400	-	-3.46%	-	-
06/19	2,551	2,592	2,537	2,592	+2.17%	562,200	-	-3.93%	-	-
06/18	2,577	2,583	2,530	2,537	-2.12%	522,800	-	-6.28%	-	-
06/17	2,634	2,650	2,592	2,592	-0.96%	333,600	-	-4.5%	-	-
06/16	2,581	2,648	2,579	2,617	+0.27%	340,400	-	-3.86%	-	-
06/15	2,655	2,655	2,609	2,610	-1.06%	379,800	-	-4.36%	-	-
06/12	2,632	2,675	2,619	2,638	-1.64%	546,500	-	-3.51%	-	-
06/11	2,690	2,755	2,664	2,682	+0.07%	312,200	-	-2.12%	-	-
06/10	2,652	2,685	2,635	2,680	+1.9%	316,900	-	-2.37%	-	-
06/09	2,669	2,671	2,623	2,630	-1.65%	430,800	-	-4.4%	-	-
06/08	2,706	2,716	2,657	2,674	+0.04%	308,200	-	-3.05%	-	-
06/05	2,680	2,708	2,649	2,673	+1.06%	320,200	-	-3.29%	-	-
06/04	2,663	2,680	2,638	2,645	-0.97%	388,300	-	-4.44%	-	-
06/03	2,636	2,676	2,621	2,671	+0.64%	305,300	-	-3.68%	-	-
06/02	2,671	2,675	2,628	2,654	-0.52%	358,600	-	-4.39%	-	-
06/01	2,706	2,706	2,654	2,668	-2.88%	499,100	-	-4.06%	-	-
05/29	2,751	2,782	2,743	2,747	-0.4%	610,000	-	-1.4%	-	-
05/28	2,765	2,800	2,738	2,758	+0.58%	336,800	-	-1.04%	-	-
05/27	2,723	2,752	2,707	2,742	+0.92%	399,600	-	-1.69%	-	-
05/26	2,727	2,738	2,690	2,717	-0.51%	372,400	-	-2.69%	-	-
05/25	2,817	2,838	2,719	2,731	-2.39%	273,900	-	-2.39%	-	-
05/22	2,832	2,845	2,771	2,798	-1.31%	285,000	-	-0.14%	-	-
05/21	2,878	2,887	2,832	2,835	+0.04%	257,300	-	+1.11%	-	-
05/20	2,900	2,905	2,820	2,834	-2.24%	482,100	-	+0.96%	-	-
05/19	2,871	2,924	2,854	2,899	+2.76%	489,400	-	+3.06%	-	-
05/18	2,804	2,849	2,779	2,821	+0.39%	606,000	-	+0.14%	-	-
05/15	2,684	2,812	2,683	2,810	+2.78%	729,300	-	-0.43%	-	-
05/14	2,804	2,815	2,697	2,734	-1.55%	555,100	-	-3.39%	-	-
05/13	2,806	2,825	2,777	2,777	-0.43%	457,500	-	-2.25%	-	-
05/12	2,763	2,812	2,757	2,789	+1.31%	561,000	-	-2.14%	-	-
05/11	2,770	2,786	2,729	2,753	-0.72%	429,700	-	-3.74%	-	-
05/08	2,799	2,817	2,756	2,773	-1.6%	597,600	-	-3.28%	-	-
05/07	2,792	2,915	2,786	2,818	+0.11%	646,700	-	-1.88%	-	-
05/01	2,800	2,821	2,782	2,815	+0.21%	427,800	-	-2.16%	-	-
04/30	2,814	2,821	2,744	2,809	-0.46%	497,300	-	-2.5%	-	-
04/28	2,789	2,824	2,784	2,822	+1.44%	575,000	-	-2.15%	-	-
04/27	2,753	2,794	2,731	2,782	+0.11%	479,900	-	-3.6%	-	-
04/24	2,789	2,789	2,753	2,779	+1.24%	408,200	-	-3.71%	-	-
04/23	2,736	2,751	2,715	2,745	-0.9%	372,200	-	-5.02%	-	-
04/22	2,784	2,794	2,756	2,770	-0.54%	441,800	-	-4.35%	-	-

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	1,390 8/24	951 4/28	1,556,300 5/18	173.53	118.73	1.17	0.8	-	-	138.2倍 3/31
2011年 3月期	1,192 4/27	573 3/15	2,955,600 2/1	171.02	82.21	0.97	0.47	2914億7260万	1401億1225万	105.6倍 3/31
2012年 3月期	1,074 3/30	652 5/13	2,064,500 2/15	22.54	13.69	0.85	0.51	2626億1930万	1594億2964万	22.5倍 3/30
2013年 3月期	1,333 3/29	920 5/21	1,656,000 10/30	17.47	12.06	1.01	0.7	3259億5049万	2249億6208万	17.45倍 3/29
2014年 3月期	1,616 1/22	1,094 8/30	1,801,000 12/4	14.33	9.7	1.06	0.72	3951億5158万	2675億925万	13.99倍 3/31
2015年 3月期	1,645 3/18	1,123 10/21 10/17	1,820,000 8/8	15.71	10.72	0.95	0.65	4022億4279万	2746億100万	14.94倍 3/31
2016年 3月期	2,388 8/18	1,523 2/12	1,671,900 6/12	17.57	11.21	1.3	0.83	5839億2449万	3724億1080万	13.11倍 3/31
2017年 3月期	1,995 5/25	1,426 11/9	3,602,400 5/31	15.57	11.13	1.02	0.73	4878億2636万	3486億9193万	13.63倍 3/31
2018年 3月期	2,317 1/5	1,755 4/3	1,739,500 11/30	15.03	11.39	1.08	0.81	5665億6325万	4291億4049万	14.14倍 3/30
2019年 3月期	2,689 3/27	2,070 8/13	4,304,000 6/21	17.45	13.43	1.2	0.93	6575億2636万	5061億6570万	17.07倍 3/29
2020年 3月期	2,675 4/1	1,691 3/17	1,536,800 11/27	15.22	9.62	1.12	0.71	6541億302万	4134億9092万	11.48倍 3/31
2021年 3月期	2,354 3/29	1,787 11/6	2,100,700 11/30	20.66	15.68	0.95	0.72	5756億1066万	4369億6527万	18.64倍 3/31
2022年 3月期	2,265 9/17	1,950 11/29	2,616,300 11/30	16.16	13.92	0.9	0.77	5538億4798万	4768億2276万	14.38倍 3/31
2023年 3月期	2,238 5/10	1,603 5/16	15,515,900 5/31	12.11	8.67	0.84	0.6	5472億4582万	3919億7276万	9.76倍 3/31
2024年 3月期	2,684 9/15	1,805 4/3	2,601,900 3/15	13.71	9.22	0.94	0.63	6051億4334万	4069億6115万	11.85倍 3/29
2025年 3月期	2,770 7/30	2,186 2/28	1,543,100 9/26	14.34	11.32	0.93	0.73	6129億7701万	4792億2812万	12.09倍 3/31
2026年 3月期	3,070 2/27	2,156 4/9	1,026,800 6/20	14.85	10.43	0.96	0.68	6630億4337万	4726億5134万	14.22倍 3/31
最新	2,933 2026/9/16		366,800	-		-		6334億5479万		-

メディパル HD（7459）のPER（株価収益率）の推移

2026/04/22～2026/09/16

株価＆PERの推移

年初来

開示資料

決算

株式

チャート