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
09/15	2,661	2,700	2,645	2,696	+1.16%	42,900	-	-2.07%	-	-
09/14	2,630	2,665	2,625	2,665	+1.41%	50,900	-	-3.51%	-	-
09/11	2,596	2,645	2,590	2,628	-0.15%	33,200	-	-5.13%	-	-
09/10	2,634	2,648	2,611	2,632	-0.11%	28,900	-	-5.39%	-	-
09/09	2,671	2,688	2,632	2,635	-1.75%	23,100	-	-5.62%	-	-
09/08	2,760	2,760	2,682	2,682	-2.86%	41,200	-	-4.28%	-	-
09/07	2,790	2,800	2,750	2,761	-0.22%	46,200	-	-1.57%	-	-
09/04	2,752	2,787	2,732	2,767	+0.11%	39,100	-	-0.9%	-	-
09/03	2,790	2,816	2,755	2,764	+0.88%	52,100	-	-0.58%	-	-
09/02	2,772	2,792	2,740	2,740	-2.39%	61,500	-	-1.01%	-	-
09/01	2,742	2,811	2,742	2,807	+1.41%	58,500	-	+1.78%	-	-
08/31	2,727	2,779	2,721	2,768	+0.84%	39,000	-	+0.87%	-	-
08/28	2,751	2,800	2,743	2,745	-1.51%	42,900	-	+0.51%	-	-
08/27	2,775	2,807	2,755	2,787	-0.14%	37,700	-	+2.43%	-	-
08/26	2,745	2,806	2,745	2,791	+1.12%	55,700	-	+3.06%	-	-
08/25	2,745	2,763	2,725	2,760	+0.51%	35,500	-	+2.49%	-	-
08/24	2,712	2,804	2,700	2,746	+0.77%	48,500	-	+2.62%	-	-
08/21	2,701	2,747	2,683	2,725	-0.73%	43,600	-	+2.44%	-	-
08/20	2,722	2,751	2,718	2,745	+0.96%	28,900	-	+3.78%	-	-
08/19	2,764	2,783	2,718	2,719	-3.1%	34,800	-	+3.42%	-	-
08/18	2,860	2,860	2,806	2,806	-2.54%	32,200	-	+7.39%	-	-
08/17	2,868	2,908	2,852	2,879	-0.45%	34,700	-	+10.9%	-	-
08/14	2,851	2,917	2,846	2,892	-0.1%	42,800	-	+12.31%	-	-
08/13	2,788	2,896	2,777	2,895	+3.54%	47,200	-	+13.44%	-	-
08/12	2,910	2,910	2,788	2,796	-3.75%	50,000	-	+10.56%	-	-
08/10	2,886	2,908	2,828	2,905	+0.94%	25,100	-	+15.74%	-	-
08/07	2,900	2,937	2,810	2,878	-1.51%	35,100	-	+15.72%	-	-
08/06	2,880	2,947	2,870	2,922	+0.9%	32,900	-	+18.64%	-	-
08/05	2,889	2,952	2,871	2,896	+0.84%	58,400	-	+18.79%	-	-
08/04	2,720	2,881	2,703	2,872	+4.32%	77,900	-	+19.02%	-	-
08/03	2,738	2,806	2,690	2,753	+12.92%	148,000	-	+15.24%	-	-
07/31	2,455	2,515	2,437	2,438	-1.38%	29,100	-	+2.87%	-	-
07/30	2,468	2,496	2,460	2,472	+0.53%	27,800	-	+4.44%	-	-
07/29	2,483	2,486	2,424	2,459	-0.97%	20,800	-	+4.19%	-	-
07/28	2,460	2,500	2,417	2,483	+0.93%	25,200	-	+5.39%	-	-
07/27	2,456	2,473	2,424	2,460	+0.16%	22,500	-	+4.59%	-	-
07/24	2,499	2,499	2,441	2,456	-1.52%	30,900	-	+4.6%	-	-
07/23	2,490	2,494	2,461	2,494	+1.46%	16,300	-	+6.35%	-	-
07/22	2,442	2,460	2,421	2,458	+1.57%	14,800	-	+5.13%	-	-
07/21	2,349	2,428	2,349	2,420	+4.04%	28,300	-	+3.77%	-	-
07/17	2,360	2,380	2,310	2,326	-1.44%	23,600	-	-0.09%	-	-
07/16	2,349	2,370	2,340	2,360	+0.51%	11,700	-	+1.42%	-	-
07/15	2,355	2,363	2,337	2,348	+0.56%	12,000	-	+0.99%	-	-
07/14	2,347	2,359	2,334	2,335	+0.04%	7,600	-	+0.47%	-	-
07/13	2,399	2,440	2,331	2,334	-1.77%	29,500	-	+0.43%	-	-
07/10	2,356	2,399	2,349	2,376	+1.41%	20,300	-	+2.33%	-	-
07/09	2,314	2,356	2,313	2,343	+1.25%	8,200	-	+0.86%	-	-
07/08	2,335	2,347	2,304	2,314	-0.81%	28,300	-	-0.47%	-	-
07/07	2,351	2,388	2,333	2,333	+0.3%	18,900	-	+0.3%	-	-
07/06	2,315	2,355	2,307	2,326	+0.61%	30,700	-	0%	-	-
07/03	2,313	2,328	2,298	2,312	+1.14%	15,100	-	-0.73%	-	-
07/02	2,311	2,325	2,278	2,286	-0.09%	15,600	-	-1.97%	-	-
07/01	2,281	2,308	2,281	2,288	+0.75%	13,000	-	-2.01%	-	-
06/30	2,286	2,308	2,266	2,271	0%	9,600	-	-2.82%	-	-
06/29	2,294	2,300	2,253	2,271	-1.22%	14,200	-	-2.91%	-	-
06/26	2,335	2,335	2,286	2,299	-1.79%	12,200	-	-1.79%	-	-
06/25	2,356	2,362	2,339	2,341	+1.04%	12,800	-	0%	-	-
06/24	2,336	2,359	2,308	2,317	-1.45%	17,100	-	-0.94%	-	-
06/23	2,385	2,396	2,339	2,351	-0.76%	13,700	-	+0.69%	-	-
06/22	2,386	2,392	2,366	2,369	-0.13%	9,400	-	+1.59%	-	-
06/19	2,387	2,387	2,357	2,372	+0.13%	8,000	-	+1.98%	-	-
06/18	2,372	2,382	2,333	2,369	+1.2%	14,100	-	+2.16%	-	-
06/17	2,287	2,366	2,279	2,341	+2.32%	18,100	-	+1.21%	-	-
06/16	2,328	2,328	2,275	2,288	-1.59%	14,700	-	-0.78%	-	-
06/15	2,318	2,358	2,316	2,325	+0.43%	12,200	-	+1.09%	-	-
06/12	2,315	2,338	2,300	2,315	+0.92%	18,700	-	+0.96%	-	-
06/11	2,340	2,340	2,277	2,294	-1.97%	16,500	-	+0.31%	-	-
06/10	2,326	2,358	2,313	2,340	+1.17%	30,700	-	+2.45%	-	-
06/09	2,346	2,349	2,304	2,313	+0.43%	21,200	-	+1.58%	-	-
06/08	2,361	2,361	2,295	2,303	-3.88%	24,300	-	+1.32%	-	-
06/05	2,359	2,416	2,345	2,396	+0.63%	13,600	-	+5.27%	-	-
06/04	2,359	2,402	2,320	2,381	+1.41%	13,300	-	+4.75%	-	-
06/03	2,340	2,381	2,340	2,348	+0.13%	15,600	-	+3.48%	-	-
06/02	2,372	2,372	2,328	2,345	-1.92%	22,500	-	+3.44%	-	-
06/01	2,378	2,400	2,324	2,391	+0.04%	32,900	-	+5.47%	-	-
05/29	2,376	2,424	2,358	2,390	+1.79%	21,900	-	+5.43%	-	-
05/28	2,321	2,348	2,286	2,348	+0.51%	23,400	-	+3.53%	-	-
05/27	2,325	2,359	2,323	2,336	+0.09%	28,900	-	+2.91%	-	-
05/26	2,320	2,335	2,300	2,334	+0.47%	11,600	-	+2.59%	-	-
05/25	2,306	2,350	2,303	2,323	+1.13%	23,200	-	+1.93%	-	-
05/22	2,308	2,322	2,280	2,297	+0.22%	22,800	-	+0.61%	-	-
05/21	2,219	2,305	2,219	2,292	+3.95%	27,700	-	+0.17%	-	-
05/20	2,236	2,236	2,171	2,205	-3.2%	55,500	-	-3.8%	-	-
05/19	2,228	2,278	2,215	2,278	+2.8%	45,400	-	-1.04%	-	-
05/18	2,226	2,250	2,206	2,216	+0.36%	51,000	-	-4.07%	-	-
05/15	2,202	2,223	2,183	2,208	-0.14%	37,000	-	-4.83%	-	-
05/14	2,171	2,229	2,152	2,211	+2.12%	59,100	-	-5.07%	-	-
05/13	2,155	2,170	2,140	2,165	+0.46%	42,200	-	-7.44%	-	-
05/12	2,150	2,175	2,136	2,155	+0.23%	37,000	-	-8.3%	-	-
05/11	2,151	2,166	2,142	2,150	-0.65%	45,300	-	-8.98%	-	-
05/08	2,197	2,197	2,163	2,164	-1.59%	34,500	-	-8.73%	-	-
05/07	2,200	2,210	2,177	2,199	+0.55%	35,800	-	-7.61%	-	-
05/01	2,243	2,244	2,186	2,187	-1.04%	58,900	-	-8.53%	-	-
04/30	2,236	2,240	2,201	2,210	-6.44%	85,600	-	-7.99%	-	-
04/28	2,355	2,363	2,339	2,362	+1.42%	56,000	-	-2.03%	-	-
04/27	2,297	2,348	2,288	2,329	+1.97%	28,400	-	-3.48%	-	-
04/24	2,328	2,328	2,274	2,284	-0.57%	16,000	-	-5.39%	-	-
04/23	2,357	2,357	2,294	2,297	-1.96%	16,000	-	-5.04%	-	-
04/22	2,385	2,385	2,336	2,343	-2.09%	23,700	-	-3.54%	-	-
04/21	2,423	2,423	2,391	2,393	-0.71%	11,700	-	-1.68%	-	-

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	369 2/16	248 4/3	31,400 9/18	9.1	6.12	0.37	0.25	-	-	8.58倍 3/31
2011年 3月期	475 2/7	285 3/16	23,400 12/24	6.48	3.89	0.44	0.27	70億2933万	42億1760万	5.58倍 3/31
2012年 3月期	465 3/27 3/21	360 9/12 4/20	19,900 12/22	6.32	4.9	0.41	0.32	68億8134万	53億2749万	6.16倍 3/30
2013年 3月期	674 3/22	413 10/16	165,700 3/21	9.5	5.82	0.56	0.35	99億7425万	61億1182万	8.71倍 3/29
2014年 3月期	820 1/29	501 6/7	702,400 1/22	9.52	5.81	0.63	0.39	121億3485万	74億1409万	8.87倍 3/31
2015年 3月期	1,457 1/9	744 4/11	392,200 12/16	18.4	9.4	1.03	0.52	215億6156万	110億1015万	13.86倍 3/31
2016年 3月期	1,159 8/10	918 2/12	54,100 10/8	12.28	9.73	0.79	0.62	171億5157万	135億8511万	10.41倍 3/31
2017年 3月期	1,645 3/13	939 4/8	84,800 3/9	13.31	7.6	1.03	0.59	243億4369万	138億9588万	11.68倍 3/31
2018年 3月期	1,966 1/31 12/15 他2件	1,303 4/13	81,200 3/27	12.33	8.17	1.12	0.74	290億9404万	192億8257万	10.79倍 3/30
2019年 3月期	1,789 5/8	1,162 12/25	52,800 12/7	10.25	6.66	0.96	0.62	264億7469万	171億9597万	8.09倍 3/29
2020年 3月期	1,535 12/27	1,024 3/13	75,900 3/30	13.85	9.24	0.8	0.53	227億1585万	151億5376万	11.92倍 3/31
2021年 3月期	1,628 12/28	1,131 4/6 4/3	114,700 3/29	17.82	12.38	0.8	0.56	240億9212万	167億3721万	16.48倍 3/31
2022年 3月期	1,739 9/21	1,383 3/9 11/30	176,800 10/12	12.7	10.1	0.84	0.67	257億3476万	220億7406万	10.42倍 3/31
2023年 3月期	1,745 3/9	1,423 4/1	101,500 9/28	10.17	8.29	0.78	0.64	278億5194万	227億1250万	10.13倍 3/31
2024年 3月期	2,136 3/27	1,603 5/31	152,600 9/27	13.64	10.24	0.87	0.66	341億4609万	255億8548万	13.03倍 3/29
2025年 3月期	2,539 8/1	1,818 3/31	137,500 9/26	15.28	10.94	1	0.71	406億3974万	290億9927万	10.94倍 3/31
2026年 3月期	2,723 3/2	1,517 4/7	153,200 9/1	14.75	8.22	0.99	0.55	436億4424万	242億8140万	12.92倍 3/31
最新	2,696 2026/9/15		42,900	-		-		432億1148万		-

たけびし（7510）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート