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	439	442	437	441	+0.68%	24,100	-	+0.46%	-	-
09/15	439	439	437	438	0%	11,800	-	0%	-	-
09/14	436	438	435	438	+0.46%	17,000	-	0%	-	-
09/11	435	439	435	436	-0.68%	14,900	-	-0.23%	-	-
09/10	439	440	437	439	-0.45%	36,600	-	+0.69%	-	-
09/09	441	441	440	441	0%	5,600	-	+1.15%	-	-
09/08	440	442	440	441	+0.23%	13,500	-	+1.38%	-	-
09/07	442	444	440	440	0%	23,700	-	+1.38%	-	-
09/04	464	479	440	440	0%	199,200	-	+1.38%	-	-
09/03	438	443	438	440	+0.46%	7,800	-	+1.62%	-	-
09/02	440	442	438	438	-0.68%	13,900	-	+1.39%	-	-
09/01	442	444	439	441	-0.23%	7,400	-	+2.08%	-	-
08/31	442	445	440	442	+0.45%	10,100	-	+2.55%	-	-
08/28	441	442	440	440	0%	5,000	-	+2.33%	-	-
08/27	441	442	440	440	-0.23%	6,300	-	+2.56%	-	-
08/26	444	444	441	441	-0.68%	6,200	-	+2.8%	-	-
08/25	448	448	443	444	0%	23,900	-	+3.74%	-	-
08/24	442	445	441	444	-0.22%	14,300	-	+3.98%	-	-
08/21	444	446	442	445	+0.91%	20,700	-	+4.46%	-	-
08/20	440	445	437	441	+1.15%	21,800	-	+4.01%	-	-
08/19	436	444	435	436	+0.46%	37,100	-	+3.07%	-	-
08/18	432	434	430	434	+1.64%	14,900	-	+2.84%	-	-
08/17	428	429	427	427	-0.23%	6,700	-	+1.18%	-	-
08/14	430	430	428	428	-0.47%	4,800	-	+1.66%	-	-
08/13	428	430	428	430	+0.7%	4,900	-	+2.38%	-	-
08/12	425	427	425	427	+0.47%	8,000	-	+1.67%	-	-
08/10	425	425	423	425	+0.47%	6,200	-	+1.43%	-	-
08/07	424	424	423	423	-0.24%	2,100	-	+0.95%	-	-
08/06	423	424	420	424	+0.47%	3,300	-	+1.44%	-	-
08/05	424	424	420	422	-0.24%	3,000	-	+0.96%	-	-
08/04	421	424	421	423	+0.48%	1,900	-	+1.44%	-	-
08/03	424	424	421	421	-0.47%	3,800	-	+0.96%	-	-
07/31	425	425	422	423	-0.47%	3,200	-	+1.68%	-	-
07/30	424	425	421	425	+0.71%	4,600	-	+2.16%	-	-
07/29	422	423	421	422	0%	5,000	-	+1.44%	-	-
07/28	422	424	421	422	0%	4,300	-	+1.69%	-	-
07/27	423	424	422	422	0%	6,500	-	+1.69%	-	-
07/24	425	425	422	422	-0.24%	20,500	-	+1.93%	-	-
07/23	423	423	420	423	+0.24%	6,600	-	+2.17%	-	-
07/22	422	422	420	422	+0.48%	10,800	-	+2.18%	-	-
07/21	419	420	417	420	+1.2%	10,500	-	+1.69%	-	-
07/17	419	421	412	415	-0.48%	31,800	-	+0.73%	-	-
07/16	417	417	415	417	0%	3,500	-	+1.21%	-	-
07/15	416	418	413	417	+0.97%	5,700	-	+1.21%	-	-
07/14	413	417	412	413	-0.24%	10,800	-	+0.24%	-	-
07/13	416	416	413	414	+0.24%	5,900	-	+0.49%	-	-
07/10	415	415	411	413	+0.49%	6,500	-	+0.24%	-	-
07/09	412	413	411	411	-0.24%	5,100	-	-0.24%	-	-
07/08	412	413	411	412	0%	8,600	-	0%	-	-
07/07	413	414	412	412	0%	9,300	-	0%	-	-
07/06	414	415	412	412	-0.48%	11,400	-	0%	-	-
07/03	412	414	412	414	+0.49%	2,200	-	+0.49%	-	-
07/02	412	414	412	412	0%	3,800	-	0%	-	-
07/01	413	413	411	412	0%	5,400	-	0%	-	-
06/30	411	414	411	412	+0.24%	3,000	-	-0.24%	-	-
06/29	410	413	410	411	-0.72%	6,400	-	-0.48%	-	-
06/26	415	416	413	414	-1.43%	6,800	-	+0.24%	-	-
06/25	442	442	416	420	+2.19%	66,800	-	+1.69%	-	-
06/24	409	411	408	411	+0.49%	8,300	-	-0.48%	-	-
06/23	410	410	409	409	+0.25%	5,600	-	-0.97%	-	-
06/22	410	411	407	408	-0.24%	16,500	-	-1.21%	-	-
06/19	410	411	409	409	-0.49%	3,400	-	-0.97%	-	-
06/18	411	411	410	411	+0.24%	8,800	-	-0.72%	-	-
06/17	410	411	409	410	0%	10,300	-	-0.97%	-	-
06/16	411	411	410	410	-0.24%	17,900	-	-0.97%	-	-
06/15	411	411	410	411	0%	11,500	-	-0.72%	-	-
06/12	412	412	410	411	0%	8,600	-	-0.96%	-	-
06/11	411	412	411	411	-0.24%	5,600	-	-0.96%	-	-
06/10	412	413	412	412	-0.72%	14,300	-	-0.72%	-	-
06/09	416	416	414	415	-0.24%	5,700	-	0%	-	-
06/08	413	416	413	416	+0.73%	5,100	-	+0.24%	-	-
06/05	415	415	413	413	-0.24%	7,300	-	-0.48%	-	-
06/04	412	415	412	414	+0.24%	5,600	-	-0.24%	-	-
06/03	416	416	413	413	-0.24%	6,500	-	-0.48%	-	-
06/02	415	415	414	414	0%	3,500	-	-0.24%	-	-
06/01	415	416	414	414	-0.24%	5,400	-	-0.24%	-	-
05/29	416	416	413	415	-0.24%	4,400	-	0%	-	-
05/28	414	417	414	416	+0.24%	2,300	-	+0.24%	-	-
05/27	415	416	413	415	-0.24%	6,800	-	0%	-	-
05/26	415	418	415	416	-0.48%	7,300	-	+0.24%	-	-
05/25	424	424	417	418	+0.48%	19,000	-	+0.72%	-	-
05/22	414	416	414	416	+0.73%	5,300	-	+0.24%	-	-
05/21	417	417	413	413	-0.24%	5,900	-	-0.48%	-	-
05/20	414	414	412	414	0%	7,800	-	-0.24%	-	-
05/19	417	417	414	414	-0.48%	5,100	-	-0.24%	-	-
05/18	419	420	415	416	0%	12,000	-	+0.24%	-	-
05/15	417	418	415	416	0%	11,600	-	+0.24%	-	-
05/14	415	417	415	416	+0.24%	2,200	-	+0.24%	-	-
05/13	416	416	414	415	-0.24%	5,000	-	+0.24%	-	-
05/12	416	416	414	416	0%	7,300	-	+0.48%	-	-
05/11	416	416	413	416	0%	11,400	-	+0.48%	-	-
05/08	414	416	413	416	+0.48%	7,700	-	+0.48%	-	-
05/07	415	415	412	414	-0.24%	9,300	-	-0.24%	-	-
05/01	415	415	413	415	+0.24%	3,000	-	0%	-	-
04/30	412	414	412	414	0%	3,200	-	-0.48%	-	-
04/28	412	414	412	414	+0.24%	5,400	-	-0.72%	-	-
04/27	415	415	412	413	-0.72%	8,300	-	-1.2%	-	-
04/24	428	428	415	416	0%	24,800	-	-0.48%	-	-
04/23	416	416	414	416	+0.24%	4,500	-	-0.72%	-	-
04/22	414	416	414	415	-0.24%	4,000	-	-1.19%	-	-

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
2020年 3月期	693 2,078 12/24	263 789 3/17	18,150,900 6,050,300 12/23	29.75	11.3	3.1	1.18	156億3695万	60億1225万	1.41倍 3/31
2021年 3月期	583 1,749 12/28	276 827 4/3	1,118,100 372,700 4/23	赤字	赤字	4.23	2	135億5370万	63億1224万	3.84倍 3/31
2022年 3月期	790 2,370 9/29	407 1,221 3/8	140,700 46,900 1/7	赤字	赤字	9.57	4.93	220億2701万	113億6287万	5.97倍 3/31
2023年 3月期	509 1,528 4/8	429 1,288 12/30 1,287 12/27	150,000 50,000 8/18	23.41	19.72	5.08	4.28	142億2843万	123億2796万	4.46倍 3/31
2024年 3月期	963 2,889 9/22	428 1,283 4/17	3,572,400 1,190,800 4/19	17.06	7.57	6.66	2.96	277億7975万	122億8459万	4.69倍 3/29
2025年 3月期	778 2,334 4/5	440 12/26	229,200 76,400 8/15	41.47	23.45	5.28	2.99	224億8342万	127億5832万	3.36倍 3/31
2026年 3月期	517 6/24	404 11/21	253,200 11/21	12.71	9.93	3.02	2.36	150億1104万	117億5118万	2.45倍 3/31
最新	441 2026/9/16		24,100	-		-		128億8425万		-

ひとまいる（7686）のPBR（株価純資産倍率）の推移

2026/04/22～2026/09/16

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート