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
10/02	1,012	1,012	1,001	1,001	-1.09%	8,100	-	+1.42%	-	-
10/01	1,012	1,024	1,012	1,012	+0.1%	4,000	-	+2.64%	-	-
09/30	1,030	1,030	1,011	1,011	-1.08%	5,100	-	+2.74%	-	-
09/29	1,028	1,028	1,000	1,022	-1.54%	6,700	-	+4.07%	-	-
09/28	1,040	1,044	1,035	1,038	-0.19%	9,300	-	+6.03%	-	-
09/25	1,046	1,047	1,029	1,040	+1.07%	61,400	-	+6.56%	-	-
09/24	999	1,032	998	1,029	+3.52%	13,300	-	+5.76%	-	-
09/18	992	994	981	994	+1.12%	39,100	-	+2.37%	-	-
09/17	988	991	982	983	-0.61%	3,100	-	+1.34%	-	-
09/16	985	989	973	989	+0.41%	4,600	-	+2.06%	-	-
09/15	988	988	980	985	-0.3%	900	-	+1.76%	-	-
09/14	985	988	974	988	-0.1%	3,000	-	+2.07%	-	-
09/11	969	989	965	989	+2.06%	9,500	-	+2.38%	-	-
09/10	968	969	967	969	+0.21%	700	-	+0.31%	-	-
09/09	970	971	966	967	-0.1%	1,700	-	+0.31%	-	-
09/08	967	970	966	968	-0.31%	2,700	-	+0.62%	-	-
09/07	970	971	965	971	+0.31%	2,100	-	+1.15%	-	-
09/04	965	969	965	968	+0.31%	2,100	-	+1.04%	-	-
09/03	963	969	961	965	+0.1%	3,400	-	+1.05%	-	-
09/02	972	972	963	964	-0.72%	5,100	-	+1.15%	-	-
09/01	967	971	967	971	+0.41%	4,800	-	+2%	-	-
08/31	963	968	963	967	+0.42%	2,000	-	+1.9%	-	-
08/28	973	973	963	963	-0.41%	3,500	-	+1.69%	-	-
08/27	966	974	962	967	+0.1%	8,400	-	+2.33%	-	-
08/26	971	975	961	966	-0.41%	5,100	-	+2.55%	-	-
08/25	953	970	953	970	+1.78%	6,200	-	+3.19%	-	-
08/24	966	972	953	953	-0.73%	3,500	-	+1.71%	-	-
08/21	959	960	959	960	+0.31%	500	-	+2.67%	-	-
08/20	951	966	950	957	+0.21%	2,000	-	+2.68%	-	-
08/19	959	960	951	955	-1.44%	5,000	-	+2.69%	-	-
08/18	970	970	966	969	-0.1%	3,100	-	+4.53%	-	-
08/17	963	970	963	970	+0.1%	4,900	-	+4.98%	-	-
08/14	961	970	960	969	+0.1%	3,200	-	+5.21%	-	-
08/13	968	976	967	968	+0.1%	3,900	-	+5.45%	-	-
08/12	978	978	967	967	-0.62%	3,800	-	+5.68%	-	-
08/10	957	973	957	973	+1.99%	15,400	-	+6.69%	-	-
08/07	968	968	953	954	-1.34%	21,100	-	+5.07%	-	-
08/06	926	995	926	967	+4.43%	74,200	-	+6.85%	-	-
08/05	922	926	922	926	+0.98%	2,500	-	+2.55%	-	-
08/04	911	917	911	917	+0.11%	700	-	+1.78%	-	-
08/03	913	916	911	916	-0.22%	3,000	-	+1.78%	-	-
07/31	908	918	908	918	+0.33%	800	-	+2.11%	-	-
07/30	915	924	915	915	0%	2,000	-	+2.01%	-	-
07/29	920	925	915	915	-0.33%	6,400	-	+2.12%	-	-
07/28	908	918	907	918	+0.44%	2,300	-	+2.68%	-	-
07/27	911	914	905	914	-0.11%	2,900	-	+2.47%	-	-
07/24	915	916	911	915	+1.67%	12,200	-	+2.69%	-	-
07/23	907	908	900	900	-0.55%	6,100	-	+1.24%	-	-
07/22	904	905	902	905	+0.22%	1,500	-	+1.8%	-	-
07/21	901	906	900	903	+0.67%	2,600	-	+1.69%	-	-
07/17	902	905	897	897	0%	1,400	-	+1.24%	-	-
07/16	900	905	896	897	+0.22%	1,900	-	+1.36%	-	-
07/15	905	905	895	895	-0.22%	700	-	+1.24%	-	-
07/14	893	908	892	897	+0.45%	5,700	-	+1.47%	-	-
07/13	898	899	890	893	0%	1,500	-	+1.02%	-	-
07/10	899	899	889	893	-0.67%	900	-	+1.02%	-	-
07/09	896	899	888	899	+0.67%	2,600	-	+1.58%	-	-
07/08	888	895	887	893	+0.56%	1,600	-	+0.9%	-	-
07/07	889	894	888	888	+0.23%	4,800	-	+0.34%	-	-
07/06	878	893	878	886	+0.57%	5,600	-	0%	-	-
07/03	890	890	873	881	-0.79%	12,700	-	-0.56%	-	-
07/02	895	895	888	888	-0.78%	600	-	+0.23%	-	-
07/01	892	895	892	895	+1.13%	700	-	+1.02%	-	-
06/30	884	890	884	885	-1.12%	2,500	-	0%	-	-
06/29	878	896	878	895	+1.94%	3,100	-	+1.13%	-	-
06/26	895	897	878	878	-0.57%	5,100	-	-0.79%	-	-
06/25	870	883	870	883	+0.91%	3,800	-	-0.23%	-	-
06/24	872	875	868	875	+0.11%	2,600	-	-1.13%	-	-
06/23	879	880	873	874	0%	3,000	-	-1.24%	-	-
06/22	874	879	874	874	-0.23%	2,200	-	-1.35%	-	-
06/19	880	883	876	876	-0.34%	5,500	-	-1.13%	-	-
06/18	890	892	874	879	-1.24%	5,700	-	-0.68%	-	-
06/17	875	902	875	890	+1.14%	6,600	-	+0.56%	-	-
06/16	870	888	870	880	+1.27%	5,100	-	-0.45%	-	-
06/15	870	878	869	869	+0.12%	4,600	-	-1.7%	-	-
06/12	880	880	868	868	-0.46%	2,700	-	-1.7%	-	-
06/11	875	878	866	872	-1.91%	9,100	-	-1.13%	-	-
06/10	888	896	888	889	-0.11%	4,000	-	+1.02%	-	-
06/09	892	899	890	890	-0.67%	8,800	-	+1.25%	-	-
06/08	895	896	892	896	-1.54%	5,500	-	+2.17%	-	-
06/05	909	913	907	910	+0.11%	5,100	-	+4.12%	-	-
06/04	900	910	886	909	+0.33%	4,300	-	+4.24%	-	-
06/03	904	906	897	906	+0.78%	2,600	-	+4.26%	-	-
06/02	888	907	886	899	+1.35%	12,300	-	+3.81%	-	-
06/01	886	888	882	887	0%	2,200	-	+2.66%	-	-
05/29	877	888	873	887	+1.03%	8,200	-	+2.9%	-	-
05/28	879	884	878	878	-0.45%	1,700	-	+2.09%	-	-
05/27	887	887	881	882	-0.34%	3,800	-	+2.8%	-	-
05/26	889	889	885	885	-0.45%	3,600	-	+3.27%	-	-
05/25	877	889	877	889	+1.14%	3,700	-	+3.98%	-	-
05/22	878	880	878	879	+0.34%	700	-	+3.05%	-	-
05/21	876	883	876	876	+0.11%	1,800	-	+2.82%	-	-
05/20	895	895	875	875	-2.23%	4,900	-	+2.82%	-	-
05/19	879	895	876	895	+2.17%	10,200	-	+5.29%	-	-
05/18	864	878	862	876	+0.92%	4,900	-	+3.3%	-	-
05/15	867	868	849	868	+0.12%	6,600	-	+2.48%	-	-
05/14	872	878	867	867	-1.14%	10,900	-	+2.48%	-	-
05/13	886	886	876	877	+0.69%	9,500	-	+3.79%	-	-
05/12	838	880	837	871	+3.94%	39,000	-	+3.44%	-	-
05/11	838	843	837	838	+0.12%	9,500	-	-0.48%	-	-

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	482 7/6	313 4/23	50,800 5/13	31.67	20.57	0.52	0.34	-	-	22.47倍 3/31
2011年 3月期	487 3/14	252 10/28	985,200 3/8	18.28	9.46	0.51	0.27	43億118万	22億2566万	15.13倍 3/31
2012年 3月期	593 6/16	383 11/29 11/28	278,800 5/13	40.56	26.2	0.64	0.41	52億3737万	33億8265万	30.98倍 3/30
2013年 3月期	536 3/21	392 10/30	73,100 3/7	17.89	13.08	0.57	0.42	47億3395万	34億6214万	16.92倍 3/29
2014年 3月期	642 5/21	482 4/4	241,000 5/10	10.75	8.07	0.66	0.49	56億7014万	42億5702万	9.6倍 3/31
2015年 3月期	725 9/3	546 4/17 4/14	75,600 5/12	8.73	6.57	0.69	0.52	64億320万	48億2227万	8.2倍 3/31
2016年 3月期	825 7/15	606 2/12	176,100 7/15	9.18	6.75	0.74	0.54	72億8640万	53億5219万	7.15倍 3/31
2017年 3月期	728 3/2	592 4/12	125,900 6/16	8.36	6.8	0.61	0.5	64億2969万	52億2854万	7.88倍 3/31
2018年 3月期	886 1/16	662 3/28	505,600 2/26	13.63	10.18	0.72	0.54	78億2515万	58億4678万	10.49倍 3/30
2019年 3月期	783 5/9	479 12/25	101,600 5/9	9.03	5.53	0.6	0.37	69億1545万	42億3052万	6.99倍 3/29
2020年 3月期	790 1/14	546 3/10	65,000 8/6	8.08	5.58	0.58	0.4	69億7728万	48億2227万	6.64倍 3/31
2021年 3月期	750 9/24 9/23	593 4/6	37,800 5/28	9.56	7.56	0.53	0.42	66億2400万	52億3737万	8.79倍 3/31
2022年 3月期	717 6/9	600 3/9	53,500 12/14	8.83	7.39	0.47	0.4	63億3254万	52億9920万	8.04倍 3/31
2023年 3月期	655 4/4	522 11/1	107,900 10/28	5.67	4.52	0.41	0.33	57億8496万	46億1030万	5.52倍 3/31
2024年 3月期	964 3/28 3/21	598 5/31	394,800 2/7	6.87	4.26	0.55	0.34	85億1404万	52億8153万	6.73倍 3/29
2025年 3月期	951 4/15	602 8/5	157,400 11/15	8.73	5.53	0.52	0.33	83億9923万	53億1686万	6.17倍 3/31
2026年 3月期	947 2/5	575 4/7	318,900 12/23	8.22	4.99	0.49	0.3	83億6390万	50億7840万	7.36倍 3/31
最新	1,001 2026/10/2		8,100	-		-		88億4083万		-

田中商事（7619）のPER（株価収益率）の推移

2026/05/11～2026/10/02

株価＆PERの推移

年初来

開示資料

決算

株式

チャート