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
10/06	2,526	2,526	2,512	2,514	-1.33%	2,300	-	-3.01%	-	-
10/05	2,559	2,559	2,520	2,548	-0.43%	2,000	-	-1.89%	-	-
10/02	2,562	2,562	2,552	2,559	-0.16%	1,000	-	-1.58%	-	-
10/01	2,565	2,604	2,560	2,563	-0.97%	1,500	-	-1.54%	-	-
09/30	2,587	2,589	2,587	2,588	+0.04%	700	-	-0.65%	-	-
09/29	2,575	2,597	2,563	2,587	-2.3%	1,800	-	-0.73%	-	-
09/28	2,630	2,649	2,629	2,648	+1.03%	3,300	-	+1.61%	-	-
09/25	2,654	2,654	2,596	2,621	+0.38%	4,700	-	+0.69%	-	-
09/24	2,598	2,626	2,590	2,611	+1.71%	3,900	-	+0.42%	-	-
09/18	2,599	2,599	2,567	2,567	+0.08%	2,300	-	-1.23%	-	-
09/17	2,555	2,580	2,555	2,565	+0.39%	1,700	-	-1.35%	-	-
09/16	2,579	2,580	2,551	2,555	-0.97%	3,400	-	-1.69%	-	-
09/15	2,580	2,599	2,578	2,580	-0.85%	5,200	-	-0.69%	-	-
09/14	2,604	2,605	2,587	2,602	+0.08%	1,900	-	+0.19%	-	-
09/11	2,600	2,600	2,600	2,600	-0.38%	300	-	+0.27%	-	-
09/10	2,619	2,619	2,600	2,610	-0.11%	1,900	-	+0.77%	-	-
09/09	2,601	2,614	2,600	2,613	+0.46%	2,100	-	+1.08%	-	-
09/08	2,613	2,626	2,601	2,601	-0.46%	1,100	-	+0.81%	-	-
09/07	2,601	2,618	2,601	2,613	+0.85%	1,400	-	+1.48%	-	-
09/04	2,619	2,624	2,591	2,591	+0.43%	2,200	-	+0.82%	-	-
09/03	2,600	2,600	2,521	2,580	-0.77%	3,800	-	+0.58%	-	-
09/02	2,609	2,638	2,600	2,600	-1.55%	2,600	-	+1.52%	-	-
09/01	2,626	2,641	2,625	2,641	+0.57%	900	-	+3.2%	-	-
08/31	2,627	2,640	2,625	2,626	-0.04%	1,600	-	+2.78%	-	-
08/28	2,629	2,629	2,606	2,627	-0.08%	700	-	+2.94%	-	-
08/27	2,602	2,629	2,600	2,629	+0.08%	1,600	-	+3.18%	-	-
08/26	2,629	2,629	2,601	2,627	-0.08%	1,300	-	+3.22%	-	-
08/25	2,627	2,630	2,557	2,629	+0.84%	3,700	-	+3.42%	-	-
08/24	2,596	2,607	2,587	2,607	-0.27%	1,400	-	+2.68%	-	-
08/21	2,583	2,614	2,564	2,614	+1.2%	1,200	-	+2.95%	-	-
08/20	2,580	2,630	2,580	2,583	+0.12%	1,200	-	+1.77%	-	-
08/19	2,559	2,615	2,559	2,580	+0.82%	2,400	-	+1.61%	-	-
08/18	2,557	2,585	2,556	2,559	-0.74%	2,000	-	+0.79%	-	-
08/17	2,600	2,600	2,578	2,578	0%	2,600	-	+1.46%	-	-
08/14	2,552	2,580	2,548	2,578	+1.3%	3,500	-	+1.54%	-	-
08/13	2,535	2,563	2,535	2,545	+0.2%	2,100	-	+0.24%	-	-
08/12	2,550	2,559	2,528	2,540	-0.31%	3,100	-	+0.08%	-	-
08/10	2,554	2,554	2,504	2,548	+1.76%	3,500	-	+0.24%	-	-
08/07	2,531	2,533	2,503	2,504	-0.56%	600	-	-1.69%	-	-
08/06	2,512	2,518	2,510	2,518	+1.12%	800	-	-1.29%	-	-
08/05	2,490	2,490	2,490	2,490	+0.4%	200	-	-2.51%	-	-
08/04	2,480	2,510	2,475	2,480	-0.2%	3,100	-	-3.13%	-	-
08/03	2,494	2,500	2,485	2,485	+0.08%	1,600	-	-3.23%	-	-
07/31	2,491	2,500	2,465	2,483	+0.12%	3,500	-	-3.5%	-	-
07/30	2,491	2,491	2,480	2,480	-0.16%	1,700	-	-3.8%	-	-
07/29	2,531	2,531	2,426	2,484	-1.86%	9,600	-	-3.91%	-	-
07/28	2,549	2,560	2,531	2,531	-0.94%	1,600	-	-2.32%	-	-
07/27	2,545	2,559	2,545	2,555	+0.39%	1,100	-	-1.47%	-	-
07/24	2,570	2,570	2,544	2,545	+0.24%	2,800	-	-1.85%	-	-
07/23	2,543	2,545	2,530	2,539	-0.08%	2,600	-	-2.04%	-	-
07/22	2,560	2,560	2,541	2,541	-0.7%	1,300	-	-1.89%	-	-
07/21	2,553	2,560	2,548	2,559	+0.35%	1,500	-	-1.2%	-	-
07/17	2,595	2,600	2,550	2,550	-1.73%	1,300	-	-1.47%	-	-
07/16	2,608	2,608	2,591	2,595	+0.12%	700	-	+0.27%	-	-
07/15	2,593	2,593	2,585	2,592	-0.69%	2,400	-	+0.35%	-	-
07/14	2,600	2,620	2,600	2,610	+0.77%	1,500	-	+1.24%	-	-
07/13	2,600	2,622	2,551	2,590	-0.35%	900	-	+0.74%	-	-
07/10	2,580	2,630	2,554	2,599	+2.57%	2,600	-	+1.44%	-	-
07/09	2,589	2,640	2,534	2,534	-1.52%	4,000	-	-0.67%	-	-
07/08	2,537	2,573	2,537	2,573	+1.42%	1,200	-	+1.1%	-	-
07/07	2,588	2,597	2,530	2,537	-3.83%	5,000	-	+0.04%	-	-
07/06	2,658	2,658	2,621	2,638	-0.75%	900	-	+4.23%	-	-
07/03	2,631	2,658	2,597	2,658	+1.76%	1,700	-	+5.43%	-	-
07/02	2,595	2,612	2,595	2,612	+0.81%	400	-	+3.98%	-	-
07/01	2,633	2,633	2,591	2,591	-2%	2,000	-	+3.52%	-	-
06/30	2,696	2,696	2,644	2,644	-0.79%	2,700	-	+5.89%	-	-
06/29	2,676	2,676	2,625	2,665	+1.33%	1,600	-	+7.11%	-	-
06/26	2,596	2,630	2,582	2,630	+1.43%	1,400	-	+6.18%	-	-
06/25	2,698	2,698	2,558	2,593	-2.88%	10,900	-	+5.06%	-	-
06/24	2,620	2,675	2,620	2,670	+1.91%	5,000	-	+8.54%	-	-
06/23	2,588	2,634	2,588	2,620	+1.24%	3,400	-	+6.98%	-	-
06/22	2,574	2,590	2,551	2,588	+1.49%	2,900	-	+6.02%	-	-
06/19	2,516	2,590	2,516	2,550	+1.39%	2,100	-	+4.81%	-	-
06/18	2,522	2,525	2,497	2,515	+0.32%	1,100	-	+3.58%	-	-
06/17	2,500	2,507	2,490	2,507	-0.83%	600	-	+3.38%	-	-
06/16	2,523	2,528	2,433	2,528	+0.2%	900	-	+4.42%	-	-
06/15	2,626	2,626	2,500	2,523	-1.06%	22,900	-	+4.43%	-	-
06/12	2,470	2,550	2,463	2,550	+3.45%	5,200	-	+5.85%	-	-
06/11	2,470	2,470	2,442	2,465	+0.37%	1,800	-	+2.75%	-	-
06/10	2,433	2,480	2,433	2,456	+1.03%	3,800	-	+2.63%	-	-
06/09	2,406	2,431	2,377	2,431	+2.27%	2,600	-	+1.93%	-	-
06/08	2,311	2,386	2,311	2,377	+2.06%	4,800	-	-0.08%	-	-
06/05	2,353	2,386	2,324	2,329	-1.98%	4,200	-	-1.94%	-	-
06/04	2,380	2,380	2,321	2,376	+0.98%	2,700	-	0%	-	-
06/03	2,397	2,415	2,353	2,353	-1.75%	4,400	-	-0.97%	-	-
06/02	2,400	2,400	2,390	2,395	-0.21%	900	-	+0.71%	-	-
06/01	2,405	2,412	2,400	2,400	-1.44%	1,700	-	+1.01%	-	-
05/29	2,404	2,435	2,404	2,435	+1.76%	200	-	+2.57%	-	-
05/28	2,412	2,412	2,393	2,393	-1.36%	1,200	-	+0.93%	-	-
05/27	2,404	2,453	2,403	2,426	+0.33%	1,800	-	+2.32%	-	-
05/26	2,394	2,419	2,394	2,418	+1%	800	-	+1.94%	-	-
05/25	2,420	2,420	2,394	2,394	-0.54%	3,100	-	+0.93%	-	-
05/22	2,390	2,410	2,388	2,407	+0.17%	1,600	-	+1.35%	-	-
05/21	2,428	2,428	2,400	2,403	+0.59%	700	-	+1.05%	-	-
05/20	2,417	2,417	2,388	2,389	-0.79%	1,500	-	+0.29%	-	-
05/19	2,410	2,433	2,389	2,408	0%	3,500	-	+0.8%	-	-
05/18	2,420	2,439	2,403	2,408	-0.45%	3,100	-	+0.58%	-	-
05/15	2,418	2,438	2,401	2,419	-0.29%	3,500	-	+0.83%	-	-
05/14	2,427	2,427	2,395	2,426	0%	4,500	-	+0.92%	-	-
05/13	2,501	2,502	2,400	2,426	+1.72%	8,600	-	+0.71%	-	-

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	PBR
2010年 3月期	904 3/30	750 11/26 11/2 他2件	18,800 11/25	49.4	40.98	0.82	0.68	-	-	0.79倍 3/31
2011年 3月期	898 8/30	605 3/15	16,300 12/15	35.4	23.85	0.81	0.55	83億1099万	55億9927万	0.72倍 3/31
2012年 3月期	900 9/29 9/28	713 6/6	16,100 12/15	29.36	23.26	0.8	0.64	83億2950万	65億9881万	0.75倍 3/30
2013年 3月期	888 12/25	730 6/4	16,700 3/8	19.95	16.4	0.77	0.63	82億1844万	67億5615万	0.71倍 3/29
2014年 3月期	863 3/25	766 6/24	20,700 12/13	19.92	17.68	0.72	0.64	79億8706万	70億8933万	0.7倍 3/31
2015年 3月期	945 3/16	803 10/17	27,100 7/15	21.06	17.9	0.76	0.65	87億4597万	74億3176万	0.71倍 3/31
2016年 3月期	950 8/12	821 2/12	15,800 12/25	15.3	13.22	0.74	0.64	87億9225万	75億9835万	0.67倍 3/31
2017年 3月期	1,300 3/16	825 4/6	18,100 12/15	28.32	17.97	0.98	0.62	120億3150万	76億3537万	0.89倍 3/31
2018年 3月期	1,487 1/10	1,098 4/28	28,700 10/30	22.86	16.88	1.07	0.79	137億6218万	101億6199万	0.93倍 3/30
2019年 3月期	1,555 7/30	1,092 12/26	20,800 3/26	26.67	18.73	1.09	0.77	143億9152万	101億646万	0.92倍 3/29
2020年 3月期	1,531 3/30	927 3/13	23,100 10/30	38.45	23.28	1.07	0.65	141億6940万	85億7938万	1.04倍 3/31
2021年 3月期	1,909 9/28	1,200 7/10	32,100 3/29	赤字	赤字	1.75	1.1	176億6779万	111億600万	1.29倍 3/31
2022年 3月期	1,400 4/1	952 3/30	54,000 10/28	赤字	赤字	1.33	0.9	129億5700万	88億1076万	0.92倍 3/31
2023年 3月期	1,130 3/23	811 8/5 8/4 他3件	107,600 8/9	6.26	4.49	0.93	0.66	104億5815万	75億580万	0.9倍 3/31
2024年 3月期	2,151 9/26	1,022 4/5	250,900 8/9	6.25	2.97	1.4	0.67	199億750万	94億5861万	1.12倍 3/29
2025年 3月期	2,270 6/28	1,495 8/5	128,300 5/13	6.69	4.4	1.3	0.86	210億885万	138億3622万	1.12倍 3/31
2026年 3月期	2,875 2/16	1,699 4/7	48,500 8/12	8.5	5.02	1.41	0.83	266億812万	157億2424万	1.22倍 3/31
最新	2,514 2026/10/6		2,300	-		-		232億6707万		-

尾家産業（7481）のPBR（株価純資産倍率）の推移

2026/05/13～2026/10/06

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート