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
10/01	18,980	19,690	18,835	19,690	+5.6%	361,900	-	+13.4%	-	-
09/30	18,705	19,065	18,345	18,645	+1.3%	400,300	-	+7.91%	-	-
09/29	17,815	18,435	17,800	18,405	+3.66%	453,000	-	+6.85%	-	-
09/28	18,200	18,460	17,720	17,755	+0.45%	413,200	-	+3.33%	-	-
09/25	17,350	17,700	17,290	17,675	+2.23%	318,500	-	+2.9%	-	-
09/24	17,510	17,590	17,085	17,290	-0.2%	413,100	-	+0.44%	-	-
09/18	16,610	17,325	16,605	17,325	+6.39%	481,500	-	+0.19%	-	-
09/17	16,900	16,900	16,215	16,285	-1.33%	243,600	-	-6.22%	-	-
09/16	16,125	16,580	16,000	16,505	+1.54%	166,300	-	-5.48%	-	-
09/15	15,725	16,335	15,685	16,255	+0.81%	194,500	-	-7.33%	-	-
09/14	15,855	16,145	15,540	16,125	-0.98%	308,900	-	-8.45%	-	-
09/11	16,060	16,415	15,955	16,285	-3.41%	266,400	-	-7.81%	-	-
09/10	16,720	16,915	16,515	16,860	+0.84%	236,700	-	-4.92%	-	-
09/09	16,695	17,225	16,675	16,720	+0.21%	274,000	-	-6.11%	-	-
09/08	17,370	17,785	16,685	16,685	-5.2%	255,600	-	-6.58%	-	-
09/07	17,400	17,830	17,320	17,600	+4.45%	285,500	-	-1.58%	-	-
09/04	16,785	17,060	16,685	16,850	+0.39%	197,500	-	-5.69%	-	-
09/03	17,015	17,015	16,645	16,785	-0.27%	231,500	-	-5.75%	-	-
09/02	16,875	17,065	16,710	16,830	-3.05%	329,100	-	-5.07%	-	-
09/01	17,440	17,565	17,090	17,360	-2.22%	309,600	-	-1.92%	-	-
08/31	17,190	17,775	17,115	17,755	-1.31%	500,000	-	+0.2%	-	-
08/28	18,375	18,530	17,875	17,990	-1.64%	268,900	-	+1.58%	-	-
08/27	18,460	18,800	17,970	18,290	+1.05%	357,100	-	+3.16%	-	-
08/26	17,810	18,100	17,515	18,100	+0.5%	296,100	-	+2.1%	-	-
08/25	17,335	18,150	17,060	18,010	+2.36%	328,700	-	+1.57%	-	-
08/24	17,415	17,925	17,085	17,595	+1.76%	672,300	-	-0.55%	-	-
08/21	16,940	17,400	16,780	17,290	-0.29%	377,100	-	-2.55%	-	-
08/20	17,410	17,515	17,005	17,340	-1.64%	476,200	-	-2.69%	-	-
08/19	16,980	17,985	16,940	17,630	-5.11%	490,900	-	-1.28%	-	-
08/18	19,570	19,570	18,580	18,580	-3.58%	380,000	-	+3.76%	-	-
08/17	18,920	19,375	18,730	19,270	+0.65%	229,800	-	+7.53%	-	-
08/14	19,370	19,585	18,685	19,145	+2.43%	440,600	-	+7.12%	-	-
08/13	18,810	19,035	18,480	18,690	+1.25%	452,200	-	+5%	-	-
08/12	18,405	18,715	18,005	18,460	+2.02%	427,300	-	+3.93%	-	-
08/10	17,685	18,475	17,685	18,095	+4.14%	363,200	-	+1.79%	-	-
08/07	17,985	18,205	17,145	17,375	-3.42%	439,400	-	-2.54%	-	-
08/06	18,680	18,680	17,550	17,990	-4.08%	580,500	-	+0.51%	-	-
08/05	18,100	18,985	17,625	18,755	+3.85%	1,096,700	-	+4.11%	-	-
08/04	17,120	18,060	16,950	18,060	+4.79%	584,600	-	-0.06%	-	-
08/03	16,855	17,270	16,670	17,235	+0.44%	450,200	-	-4.87%	-	-
07/31	17,045	17,480	16,560	17,160	+11.1%	703,100	-	-5.72%	-	-
07/30	15,000	15,690	14,715	15,445	+4.64%	743,200	-	-15.68%	-	-
07/29	15,905	16,210	14,390	14,760	-8.44%	701,800	-	-20%	-	-
07/28	17,465	17,645	15,965	16,120	-9.77%	726,700	-	-13.4%	-	-
07/27	17,770	17,865	17,315	17,865	+1.97%	366,300	-	-4.85%	-	-
07/24	18,045	18,135	17,275	17,520	-5.01%	375,800	-	-7.13%	-	-
07/23	18,655	19,005	18,390	18,445	+1.04%	329,000	-	-2.77%	-	-
07/22	18,585	19,195	18,195	18,255	+0.38%	438,200	-	-3.93%	-	-
07/21	17,295	18,250	16,770	18,185	+6.63%	577,200	-	-4.49%	-	-
07/17	17,910	17,965	16,420	17,055	-9.52%	660,000	-	-10.72%	-	-
07/16	18,600	18,895	18,120	18,850	-1.87%	450,800	-	-1.65%	-	-
07/15	18,470	19,210	18,325	19,210	+4.83%	412,600	-	+0.51%	-	-
07/14	18,415	18,505	17,610	18,325	-2.6%	427,600	-	-3.65%	-	-
07/13	18,910	19,420	18,625	18,815	-0.48%	453,800	-	-0.91%	-	-
07/10	18,400	19,295	18,350	18,905	+4.42%	629,800	-	+0.02%	-	-
07/09	17,815	18,235	17,595	18,105	+4.47%	380,500	-	-4.01%	-	-
07/08	17,200	18,095	17,095	17,330	-2.31%	559,700	-	-8.16%	-	-
07/07	18,510	18,735	17,720	17,740	-5.79%	592,300	-	-6.07%	-	-
07/06	19,405	19,550	18,300	18,830	-2.79%	589,100	-	-0.12%	-	-
07/03	18,235	19,540	18,050	19,370	+1.36%	855,300	-	+3.19%	-	-
07/02	20,015	20,185	19,110	19,110	-8.65%	638,400	-	+2.23%	-	-
07/01	21,000	21,310	20,520	20,920	+3.92%	522,000	-	+12.29%	-	-
06/30	19,675	20,345	19,300	20,130	+4.44%	366,500	-	+8.8%	-	-
06/29	19,320	19,370	18,370	19,275	-0.23%	300,700	-	+4.78%	-	-
06/26	19,560	19,940	18,840	19,320	-3.69%	319,900	-	+5.24%	-	-
06/25	19,850	20,170	19,365	20,060	+7.1%	395,500	-	+9.85%	-	-
06/24	18,865	19,530	18,355	18,730	-0.9%	327,300	-	+3.39%	-	-
06/23	20,495	20,495	18,900	18,900	-6.25%	349,700	-	+5.05%	-	-
06/22	20,075	20,415	19,935	20,160	+0.42%	281,300	-	+12.8%	-	-
06/19	20,645	20,845	19,900	20,075	-0.35%	435,200	-	+13.28%	-	-
06/18	19,850	20,485	19,785	20,145	+4.62%	439,500	-	+14.6%	-	-
06/17	18,490	19,530	18,485	19,255	+0.34%	346,200	-	+10.13%	-	-
06/16	19,775	19,880	19,190	19,190	-2.88%	442,100	-	+9.9%	-	-
06/15	19,455	19,840	19,085	19,760	+5.92%	528,600	-	+13.22%	-	-
06/12	18,430	19,220	18,300	18,655	+6.72%	489,500	-	+7.11%	-	-
06/11	16,355	17,865	16,235	17,480	+3.28%	496,100	-	+0.34%	-	-
06/10	17,270	18,280	16,925	16,925	-3.4%	585,400	-	-3.03%	-	-
06/09	16,995	17,875	16,790	17,520	+5.29%	425,100	-	+0.28%	-	-
06/08	15,910	16,810	15,850	16,640	-7.09%	396,900	-	-4.67%	-	-
06/05	17,925	18,085	17,290	17,910	-2.26%	301,700	-	+2.44%	-	-
06/04	17,360	18,765	17,310	18,325	+3.44%	382,400	-	+4.94%	-	-
06/03	17,250	17,955	16,975	17,715	+4.76%	552,200	-	+1.66%	-	-
06/02	16,975	16,990	16,240	16,910	+0.54%	340,100	-	-2.78%	-	-
06/01	17,320	17,660	16,685	16,820	-3.25%	454,500	-	-3.24%	-	-
05/29	17,970	17,970	17,190	17,385	-1.05%	498,200	-	+0.03%	-	-
05/28	17,420	17,740	17,135	17,570	-0.76%	315,700	-	+1.36%	-	-
05/27	17,795	18,310	17,665	17,705	+1.49%	318,800	-	+2.41%	-	-
05/26	17,950	17,985	17,345	17,445	-4.93%	369,700	-	+1.09%	-	-
05/25	17,770	18,455	17,580	18,350	+8.48%	561,400	-	+6.56%	-	-
05/22	16,650	17,080	16,555	16,915	+3.17%	313,500	-	-1.25%	-	-
05/21	16,390	16,665	16,235	16,395	+4.89%	380,400	-	-4.01%	-	-
05/20	15,700	15,905	15,260	15,630	-1.79%	449,600	-	-8.38%	-	-
05/19	16,200	16,445	15,475	15,915	-2.93%	513,000	-	-6.66%	-	-
05/18	16,515	16,590	16,075	16,395	-0.73%	366,700	-	-3.68%	-	-
05/15	18,155	18,230	16,425	16,515	-7.04%	719,700	-	-2.44%	-	-
05/14	19,285	19,320	17,560	17,765	-4.95%	986,600	-	+5.54%	-	-
05/13	18,585	19,070	18,510	18,690	-1.55%	434,800	-	+12.02%	-	-
05/12	19,365	19,365	18,710	18,985	+0.66%	342,100	-	+15.14%	-	-
05/11	19,400	19,400	18,780	18,860	+0.51%	422,100	-	+15.73%	-	-
05/08	18,000	18,765	17,740	18,765	+2.51%	444,600	-	+16.77%	-	-

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	1,646 3/30	806 4/1	1,114,700 4/17	赤字	赤字	1.74	0.85	-	-	赤字 3/31
2011年 3月期	1,698 4/12	991 9/1	1,306,700 2/14	11.48	6.7	1.56	0.91	700億2735万	408億6991万	10.06倍 3/31
2012年 3月期	1,797 2/29	1,117 8/23	745,000 6/10	8.61	5.35	1.41	0.88	741億3340万	460億7567万	8.23倍 3/30
2013年 3月期	2,093 3/21	962 10/10	992,500 2/15	21.61	9.93	1.51	0.7	863億4458万	396億8632万	20.19倍 3/29
2014年 3月期	2,528 5/23	1,635 10/8	569,800 12/11	17.8	11.51	1.62	1.05	1042億9208万	674億8655万	12.79倍 3/31
2015年 3月期	2,985 3/23 3/13	1,610 10/17	1,698,100 11/12	13.69	7.39	1.67	0.9	1232億7118万	664億6592万	12.63倍 3/31
2016年 3月期	2,987 6/1	1,970 2/12	809,300 4/17	12.73	8.4	1.57	1.04	1234億8461万	816億209万	9.41倍 3/31
2017年 3月期	3,965 2/14	2,038 4/8	804,200 11/14	16.57	8.52	1.9	0.98	1643億3569万	844億2085万	14.65倍 3/31
2018年 3月期	5,130 11/15	3,165 4/17	1,253,000 11/15	16.74	10.33	2.17	1.34	2131億3190万	1313億2338万	14.02倍 3/30
2019年 3月期	4,690 5/16	2,430 10/26	1,735,700 11/14	13.29	6.89	1.84	0.95	1949億9088万	1010億7799万	7.98倍 3/29
2020年 3月期	4,385 1/14	2,400 3/23	620,200 3/13	25.51	13.96	1.69	0.92	1827億4435万	1000億2019万	17.92倍 3/31
2021年 3月期	5,550 1/14	2,767 4/6	809,600 11/12	18.89	9.42	1.97	0.98	2315億4977万	1153億7056万	17.15倍 3/31
2022年 3月期	5,740 6/7	4,025 10/5	1,302,600 11/4	10.99	7.7	1.8	1.26	2397億6141万	1683億8740万	9.34倍 3/31
2023年 3月期	5,180 3/9	4,100 11/4	1,167,300 11/4	8.91	7.05	1.45	1.15	2170億5899万	1717億5794万	8.81倍 3/31
2024年 3月期	12,695 3/8	4,885 4/6	1,563,300 8/3	26.42	10.17	3.28	1.26	5340億6698万	2046億9752万	25.34倍 3/29
2025年 3月期	13,800 7/11	6,134 8/6	3,243,000 8/6	21.78	9.68	3.21	1.42	5817億5115万	2585億8908万	12.56倍 3/31
2026年 3月期	18,375 2/26	6,148 4/7	2,352,100 11/5	30.12	10.08	3.9	1.31	7768億1196万	2592億6165万	21.66倍 3/31
最新	19,690 2026/10/1		361,900	-		-		8325億9127万		-

東京精密（7729）のPER（株価収益率）の推移

2026/05/08～2026/10/01

株価＆PERの推移

年初来

開示資料

決算

株式

チャート