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	3,485	3,535	3,485	3,500	-0.28%	40,000	-	+2.04%	-	-
09/15	3,420	3,510	3,400	3,510	+2.63%	40,000	-	+2.57%	-	-
09/14	3,400	3,485	3,400	3,420	-1.44%	45,600	-	+0.18%	-	-
09/11	3,320	3,540	3,310	3,470	+1.91%	91,600	-	+1.67%	-	-
09/10	3,400	3,410	3,360	3,405	-0.44%	27,200	-	-0.35%	-	-
09/09	3,370	3,490	3,370	3,420	+1.48%	64,100	-	+0.12%	-	-
09/08	3,380	3,430	3,355	3,370	-1.32%	55,300	-	-0.74%	-	-
09/07	3,420	3,470	3,395	3,415	-0.15%	31,900	-	+1.76%	-	-
09/04	3,370	3,425	3,355	3,420	+1.48%	59,800	-	+3.04%	-	-
09/03	3,435	3,475	3,370	3,370	-2.32%	64,700	-	+2.84%	-	-
09/02	3,510	3,510	3,425	3,450	-2.68%	78,400	-	+6.65%	-	-
09/01	3,550	3,620	3,515	3,545	-0.56%	89,100	-	+11.06%	-	-
08/31	3,470	3,575	3,445	3,565	+1.42%	86,700	-	+13.25%	-	-
08/28	3,500	3,545	3,480	3,515	+1.15%	65,500	-	+13.28%	-	-
08/27	3,535	3,575	3,455	3,475	-1.7%	57,000	-	+13.6%	-	-
08/26	3,455	3,565	3,450	3,535	+1.29%	65,500	-	+17.13%	-	-
08/25	3,495	3,515	3,450	3,490	0%	64,600	-	+17.35%	-	-
08/24	3,395	3,525	3,375	3,490	+2.8%	120,500	-	+19.11%	-	-
08/21	3,180	3,435	3,155	3,395	+6.26%	154,300	-	+17.6%	-	-
08/20	3,230	3,230	3,150	3,195	-0.16%	74,400	-	+12.14%	-	-
08/19	3,300	3,310	3,185	3,200	-4.76%	92,100	-	+13.56%	-	-
08/18	3,410	3,425	3,350	3,360	-1.47%	53,500	-	+20.52%	-	-
08/17	3,435	3,440	3,380	3,410	0%	59,700	-	+23.77%	-	-
08/14	3,390	3,450	3,335	3,410	-0.29%	64,600	-	+25.46%	-	-
08/13	3,310	3,420	3,290	3,420	+4.11%	71,800	-	+27.66%	-	-
08/12	3,335	3,360	3,255	3,285	-1.35%	90,100	-	+24.34%	-	-
08/10	3,390	3,410	3,330	3,330	-1.62%	62,300	-	+27.29%	-	-
08/07	3,510	3,550	3,335	3,385	-5.45%	164,100	-	+31.05%	-	-
08/06	3,345	3,600	3,330	3,580	+6.23%	276,300	-	+40.56%	-	-
08/05	3,215	3,405	3,205	3,370	+16.17%	586,900	-	+34.64%	-	-
08/04	2,901	2,901	2,901	2,901	+20.82%	37,200	-	+17.93%	-	-
08/03	2,430	2,467	2,350	2,401	-3.19%	136,400	-	-1.36%	-	-
07/31	2,450	2,510	2,417	2,480	+4.82%	77,000	-	+2.14%	-	-
07/30	2,334	2,387	2,305	2,366	+1.63%	62,200	-	-2.19%	-	-
07/29	2,374	2,376	2,299	2,328	-1.36%	76,700	-	-3.56%	-	-
07/28	2,403	2,407	2,351	2,360	-3.59%	40,800	-	-2.03%	-	-
07/27	2,434	2,462	2,414	2,448	+0.58%	20,200	-	+1.79%	-	-
07/24	2,435	2,441	2,408	2,434	-0.04%	18,000	-	+1.59%	-	-
07/23	2,461	2,476	2,433	2,435	-0.2%	23,500	-	+2.05%	-	-
07/22	2,460	2,487	2,433	2,440	+0.12%	29,000	-	+2.69%	-	-
07/21	2,380	2,453	2,380	2,437	+2.05%	39,600	-	+3.09%	-	-
07/17	2,400	2,421	2,342	2,388	-1.16%	41,700	-	+1.53%	-	-
07/16	2,411	2,440	2,402	2,416	-1.71%	29,500	-	+3.16%	-	-
07/15	2,427	2,459	2,415	2,458	+2.16%	31,900	-	+5.58%	-	-
07/14	2,435	2,450	2,377	2,406	-1.8%	43,600	-	+4.02%	-	-
07/13	2,550	2,555	2,429	2,450	-3.85%	48,700	-	+6.48%	-	-
07/10	2,508	2,580	2,490	2,548	+3.03%	45,800	-	+11.51%	-	-
07/09	2,447	2,478	2,425	2,473	+1.06%	43,100	-	+8.99%	-	-
07/08	2,453	2,542	2,440	2,447	-1.57%	41,400	-	+8.51%	-	-
07/07	2,580	2,589	2,450	2,486	-5.19%	88,900	-	+10.88%	-	-
07/06	2,616	2,654	2,579	2,622	+3.97%	134,600	-	+17.79%	-	-
07/03	2,451	2,522	2,403	2,522	+1.49%	98,300	-	+14.43%	-	-
07/02	2,467	2,580	2,437	2,485	+0.44%	93,700	-	+13.73%	-	-
07/01	2,290	2,505	2,290	2,474	+8.27%	156,700	-	+14.17%	-	-
06/30	2,287	2,309	2,257	2,285	+0.75%	70,100	-	+6.28%	-	-
06/29	2,242	2,288	2,237	2,268	+1.34%	77,300	-	+5.98%	-	-
06/26	2,261	2,266	2,224	2,238	-0.93%	22,100	-	+5.07%	-	-
06/25	2,260	2,296	2,250	2,259	+0.89%	44,400	-	+6.41%	-	-
06/24	2,223	2,268	2,223	2,239	+0.95%	30,700	-	+5.96%	-	-
06/23	2,255	2,262	2,218	2,218	-1.29%	30,800	-	+5.47%	-	-
06/22	2,215	2,261	2,209	2,247	+1.44%	34,400	-	+7.26%	-	-
06/19	2,229	2,254	2,202	2,215	+0.77%	56,800	-	+6.24%	-	-
06/18	2,193	2,222	2,176	2,198	+0.87%	52,900	-	+5.88%	-	-
06/17	2,135	2,190	2,120	2,179	+2.06%	40,500	-	+5.32%	-	-
06/16	2,151	2,156	2,120	2,135	-0.74%	53,600	-	+3.54%	-	-
06/15	2,135	2,170	2,127	2,151	+1.51%	40,800	-	+4.52%	-	-
06/12	2,109	2,134	2,095	2,119	+2.22%	46,600	-	+3.21%	-	-
06/11	2,065	2,090	2,045	2,073	-0.62%	29,300	-	+1.22%	-	-
06/10	2,088	2,120	2,081	2,086	-0.67%	21,700	-	+2.46%	-	-
06/09	2,093	2,117	2,062	2,100	+1.55%	35,800	-	+3.91%	-	-
06/08	2,096	2,101	2,052	2,068	-3.63%	63,900	-	+3.09%	-	-
06/05	2,115	2,168	2,115	2,146	+1.13%	57,500	-	+7.73%	-	-
06/04	2,126	2,141	2,104	2,122	-0.19%	37,500	-	+7.44%	-	-
06/03	2,087	2,128	2,072	2,126	+1.92%	41,300	-	+8.52%	-	-
06/02	2,082	2,094	2,043	2,086	+0.77%	58,500	-	+7.3%	-	-
06/01	2,048	2,103	2,036	2,070	+1.72%	77,200	-	+7.25%	-	-
05/29	2,035	2,054	2,028	2,035	-0.34%	23,100	-	+6.1%	-	-
05/28	2,035	2,060	2,014	2,042	+0.2%	28,000	-	+7.08%	-	-
05/27	2,035	2,059	2,000	2,038	+0.15%	57,400	-	+7.43%	-	-
05/26	2,021	2,045	2,021	2,035	-0.1%	25,100	-	+7.84%	-	-
05/25	2,044	2,061	2,016	2,037	-0.15%	48,100	-	+8.52%	-	-
05/22	2,028	2,045	2,017	2,040	+1.09%	28,800	-	+9.32%	-	-
05/21	1,998	2,024	1,998	2,018	+1.61%	23,800	-	+8.79%	-	-
05/20	2,003	2,003	1,934	1,986	-1.73%	63,500	-	+7.7%	-	-
05/19	2,004	2,037	2,004	2,021	+0.85%	41,800	-	+10.08%	-	-
05/18	2,018	2,025	1,980	2,004	+0.8%	33,100	-	+9.69%	-	-
05/15	2,014	2,045	1,965	1,988	-1.29%	48,700	-	+9.41%	-	-
05/14	2,011	2,037	2,011	2,014	-0.3%	23,000	-	+11.33%	-	-
05/13	2,018	2,039	2,000	2,020	+0.1%	43,600	-	+12.28%	-	-
05/12	2,042	2,051	2,018	2,018	-1.13%	43,900	-	+12.86%	-	-
05/11	1,978	2,046	1,971	2,041	+3.08%	129,300	-	+14.86%	-	-
05/08	1,943	1,988	1,931	1,980	+11.61%	188,700	-	+12.24%	-	-
05/07	1,792	1,796	1,733	1,774	+2.96%	110,400	-	+1.2%	-	-
05/01	1,734	1,734	1,702	1,723	+0.76%	11,800	-	-1.71%	-	-
04/30	1,719	1,719	1,710	1,710	-1.21%	13,500	-	-2.56%	-	-
04/28	1,704	1,736	1,704	1,731	+0.93%	16,000	-	-1.54%	-	-
04/27	1,731	1,733	1,713	1,715	-1.1%	24,700	-	-2.5%	-	-
04/24	1,723	1,742	1,723	1,734	+0.06%	10,400	-	-1.42%	-	-
04/23	1,749	1,756	1,733	1,733	-1.03%	14,600	-	-1.53%	-	-
04/22	1,770	1,770	1,746	1,751	-0.74%	11,200	-	-0.62%	-	-

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	572 4/2	395 11/24	48,900 3/26	92.86	64.12	0.58	0.4	-	-	83.6倍 3/31
2011年 3月期	569 5/11	394 3/15	113,000 3/28	12.42	8.6	0.56	0.39	86億2182万	59億7012万	10.58倍 3/31
2012年 3月期	547 3/27	446 5/13	43,300 3/27	14.25	11.62	0.52	0.43	82億8847万	67億5805万	13.57倍 3/30
2013年 3月期	519 4/2	415 8/8	87,600 3/26	17.98	14.37	0.49	0.39	78億6419万	62億8832万	16.49倍 3/29
2014年 3月期	665 3/26	455 4/3 4/2	85,500 3/26	21.56	14.75	0.59	0.4	100億7647万	68億9443万	21倍 3/31
2015年 3月期	749 3/10	578 5/20 5/16	102,500 3/26	26.56	20.5	0.66	0.51	113億4929万	87億5820万	23.97倍 3/31
2016年 3月期	1,196 12/17	662 4/9	106,200 5/13	23.52	13.02	1.06	0.59	181億2250万	100億3102万	20.64倍 3/31
2017年 3月期	1,172 3/21	805 6/24	66,700 3/28	21.24	14.59	1.02	0.7	177億5884万	121億9784万	19.71倍 3/31
2018年 3月期	1,942 1/29	1,000 4/19 4/18 他3件	105,500 11/8	20.53	10.57	1.62	0.83	284億5534万	151億5260万	17.89倍 3/30
2019年 3月期	1,892 2/26	1,021 12/25	442,900 3/27	19.69	10.63	1.54	0.83	277億2271万	149億6030万	15.4倍 3/29
2020年 3月期	1,552 4/22	932 3/13	168,300 4/2	20.11	12.08	1.32	0.79	227億4083万	136億5622万	14.37倍 3/31
2021年 3月期	1,379 3/25	982 4/6 4/2	88,400 3/29	21.58	15.37	1.17	0.84	202億593万	143億8885万	20.3倍 3/31
2022年 3月期	2,345 3/29	1,252 4/2	152,000 10/20	13.97	7.46	1.86	0.99	343億6034万	183億4505万	13.06倍 3/31
2023年 3月期	2,877 3/9	1,843 6/22	235,600 9/26	12.15	7.78	2.16	1.39	421億5553万	270億474万	11.05倍 3/31
2024年 3月期	2,647 4/3	2,078 10/4	197,400 5/8	17.72	13.91	2.01	1.58	387億8543万	304億4810万	14.46倍 3/29
2025年 3月期	2,169 4/1	1,666 8/5	472,300 5/7	16.99	13.05	1.63	1.25	317億8148万	244億1123万	14.82倍 3/31
2026年 3月期	1,968 4/28	1,627 12/11	285,100 4/28	15.25	12.61	1.49	1.23	288億3631万	238億3978万	13.24倍 3/31
最新	3,500 2026/9/16		40,000	-		-		464億8700万		-

スズデン（7480）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