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	2,329	2,433	2,313	2,427	+4.34%	1,620,500	-	-2.18%	-	-
09/30	2,370	2,393	2,300	2,326	-1.65%	1,659,800	-	-6.51%	-	-
09/29	2,359	2,384	2,326	2,365	-0.25%	1,201,100	-	-5.25%	-	-
09/28	2,431	2,451	2,371	2,371	-2.39%	1,222,400	-	-5.31%	-	-
09/25	2,377	2,433	2,358	2,429	+2.19%	1,066,400	-	-3.27%	-	-
09/24	2,373	2,411	2,365	2,377	+1.36%	1,181,100	-	-5.6%	-	-
09/18	2,343	2,360	2,283	2,345	+1.3%	1,708,600	-	-7.5%	-	-
09/17	2,303	2,338	2,296	2,315	+1.27%	1,231,900	-	-9.25%	-	-
09/16	2,290	2,307	2,255	2,286	+0.04%	1,302,600	-	-10.88%	-	-
09/15	2,243	2,285	2,224	2,285	+0.53%	1,588,800	-	-11.37%	-	-
09/14	2,172	2,288	2,143	2,273	+2.85%	2,119,000	-	-12.21%	-	-
09/11	2,199	2,231	2,174	2,210	-3.62%	2,067,000	-	-14.8%	-	-
09/10	2,228	2,313	2,221	2,293	+1.51%	2,168,500	-	-11.94%	-	-
09/09	2,312	2,327	2,243	2,259	-2.63%	2,132,800	-	-13.48%	-	-
09/08	2,592	2,593	2,312	2,320	-12.19%	2,679,300	-	-11.28%	-	-
09/07	2,615	2,667	2,613	2,642	+1.11%	878,000	-	+1.15%	-	-
09/04	2,580	2,624	2,565	2,613	+0.38%	2,073,500	-	+0.81%	-	-
09/03	2,711	2,711	2,603	2,603	-4.58%	1,761,700	-	+1.32%	-	-
09/02	2,743	2,767	2,702	2,728	-4.05%	2,102,900	-	+7.19%	-	-
09/01	2,826	2,853	2,790	2,843	+0.6%	1,633,000	-	+12.73%	-	-
08/31	2,750	2,843	2,728	2,826	+3.14%	1,240,900	-	+13.18%	-	-
08/28	2,725	2,801	2,723	2,740	+0.77%	1,236,100	-	+10.89%	-	-
08/27	2,724	2,772	2,695	2,719	-0.18%	1,108,900	-	+10.89%	-	-
08/26	2,705	2,787	2,676	2,724	+0.7%	1,849,500	-	+11.96%	-	-
08/25	2,576	2,706	2,570	2,705	+4.2%	1,856,300	-	+12.05%	-	-
08/24	2,579	2,629	2,562	2,596	+2.65%	1,448,800	-	+8.48%	-	-
08/21	2,517	2,555	2,499	2,529	-1.48%	1,449,600	-	+6.31%	-	-
08/20	2,588	2,617	2,538	2,567	+0.86%	1,777,300	-	+8.27%	-	-
08/19	2,505	2,633	2,492	2,545	-2.12%	2,179,600	-	+7.98%	-	-
08/18	2,803	2,871	2,600	2,600	-7.18%	2,452,400	-	+10.87%	-	-
08/17	2,863	2,920	2,680	2,801	+1.82%	6,045,300	-	+20.01%	-	-
08/14	2,671	2,770	2,657	2,751	+3%	3,261,900	-	+18.99%	-	-
08/13	2,635	2,707	2,596	2,671	+2.93%	2,028,100	-	+16.59%	-	-
08/12	2,564	2,609	2,538	2,595	+0.93%	1,734,200	-	+14.17%	-	-
08/10	2,393	2,589	2,374	2,571	+7.44%	2,684,600	-	+13.51%	-	-
08/07	2,455	2,459	2,339	2,393	-2.64%	947,300	-	+5.98%	-	-
08/06	2,450	2,478	2,402	2,458	-0.28%	1,247,800	-	+8.91%	-	-
08/05	2,439	2,525	2,417	2,465	+4.54%	2,383,900	-	+9.22%	-	-
08/04	2,278	2,358	2,255	2,358	+4.47%	1,759,500	-	+4.57%	-	-
08/03	2,157	2,272	2,152	2,257	+5.81%	2,331,000	-	-0.09%	-	-
07/31	2,148	2,149	2,075	2,133	+4.76%	1,297,200	-	-5.99%	-	-
07/30	2,003	2,069	1,996	2,036	+0.64%	1,159,200	-	-10.9%	-	-
07/29	2,132	2,146	1,975	2,023	-5.47%	1,625,000	-	-12.12%	-	-
07/28	2,194	2,214	2,131	2,140	-3.86%	1,185,700	-	-7.6%	-	-
07/27	2,214	2,232	2,173	2,226	+2.2%	1,001,100	-	-4.42%	-	-
07/24	2,200	2,211	2,168	2,178	-3.07%	1,797,400	-	-6.72%	-	-
07/23	2,243	2,264	2,223	2,247	-0.4%	1,341,900	-	-4.06%	-	-
07/22	2,248	2,305	2,238	2,256	+0.8%	1,501,000	-	-3.84%	-	-
07/21	2,205	2,251	2,158	2,238	+2.71%	1,023,500	-	-4.77%	-	-
07/17	2,201	2,228	2,137	2,179	-3.92%	2,035,100	-	-7.24%	-	-
07/16	2,269	2,307	2,256	2,268	-2.2%	1,097,200	-	-3.45%	-	-
07/15	2,268	2,322	2,256	2,319	+4.13%	1,218,700	-	-1.11%	-	-
07/14	2,203	2,239	2,183	2,227	+0.09%	976,400	-	-4.79%	-	-
07/13	2,316	2,347	2,210	2,225	-4.55%	1,396,200	-	-4.87%	-	-
07/10	2,308	2,369	2,300	2,331	+2.82%	1,673,300	-	-0.26%	-	-
07/09	2,252	2,291	2,237	2,267	+2.95%	1,159,200	-	-2.87%	-	-
07/08	2,200	2,267	2,173	2,202	-0.94%	1,301,600	-	-5.66%	-	-
07/07	2,360	2,395	2,222	2,223	-7.18%	1,400,700	-	-5%	-	-
07/06	2,421	2,456	2,366	2,395	-0.42%	933,400	-	+2.26%	-	-
07/03	2,331	2,405	2,287	2,405	+1.01%	1,265,400	-	+2.87%	-	-
07/02	2,412	2,418	2,353	2,381	-2.22%	1,142,100	-	+1.97%	-	-
07/01	2,420	2,453	2,382	2,435	+0.62%	1,065,400	-	+4.6%	-	-
06/30	2,444	2,477	2,415	2,420	-1.35%	1,241,500	-	+4.4%	-	-
06/29	2,491	2,500	2,402	2,453	-2.31%	1,452,800	-	+6.37%	-	-
06/26	2,568	2,575	2,478	2,511	-1.37%	1,001,300	-	+9.41%	-	-
06/25	2,470	2,567	2,456	2,546	+3.2%	1,583,000	-	+11.67%	-	-
06/24	2,393	2,480	2,381	2,467	+4.49%	1,775,200	-	+9.01%	-	-
06/23	2,471	2,480	2,361	2,361	-3.79%	1,033,700	-	+4.89%	-	-
06/22	2,400	2,474	2,400	2,454	+2.85%	1,195,600	-	+9.26%	-	-
06/19	2,372	2,398	2,351	2,386	+1.49%	1,210,000	-	+6.61%	-	-
06/18	2,325	2,377	2,323	2,351	-0.04%	669,100	-	+5.33%	-	-
06/17	2,318	2,368	2,308	2,352	-0.47%	1,337,400	-	+5.52%	-	-
06/16	2,258	2,366	2,235	2,363	+7.02%	1,592,500	-	+6.49%	-	-
06/15	2,226	2,248	2,194	2,208	+1.33%	899,100	-	0%	-	-
06/12	2,209	2,231	2,162	2,179	+0.93%	1,012,800	-	-0.95%	-	-
06/11	2,085	2,173	2,085	2,159	-1.19%	760,200	-	-1.51%	-	-
06/10	2,195	2,222	2,162	2,185	-1.09%	848,000	-	+0.09%	-	-
06/09	2,238	2,250	2,171	2,209	+0.73%	873,400	-	+1.94%	-	-
06/08	2,188	2,220	2,160	2,193	-2.66%	1,157,800	-	+1.95%	-	-
06/05	2,276	2,279	2,212	2,253	-0.13%	1,081,800	-	+5.48%	-	-
06/04	2,343	2,343	2,234	2,256	-3.92%	1,041,100	-	+6.52%	-	-
06/03	2,319	2,385	2,305	2,348	+3.48%	1,445,400	-	+11.81%	-	-
06/02	2,380	2,380	2,255	2,269	-1.73%	1,410,200	-	+9.09%	-	-
06/01	2,300	2,367	2,274	2,309	-0.26%	1,664,300	-	+11.82%	-	-
05/29	2,245	2,351	2,243	2,315	+3.9%	2,048,400	-	+13.09%	-	-
05/28	2,166	2,231	2,146	2,228	+2.3%	1,643,000	-	+9.81%	-	-
05/27	2,155	2,220	2,150	2,178	+2.83%	1,587,900	-	+8.14%	-	-
05/26	2,125	2,157	2,074	2,118	-2.26%	1,571,500	-	+5.9%	-	-
05/25	2,150	2,207	2,137	2,167	+1.12%	1,257,100	-	+9.06%	-	-
05/22	2,125	2,154	2,114	2,143	+1.13%	1,103,100	-	+8.62%	-	-
05/21	2,200	2,200	2,112	2,119	-2.53%	1,366,400	-	+8.17%	-	-
05/20	2,200	2,219	2,158	2,174	-2.86%	1,737,900	-	+11.72%	-	-
05/19	2,222	2,258	2,176	2,238	0%	1,604,900	-	+15.9%	-	-
05/18	2,270	2,324	2,225	2,238	-0.8%	1,493,400	-	+16.93%	-	-
05/15	2,261	2,327	2,234	2,256	-0.31%	2,133,500	-	+18.99%	-	-
05/14	2,277	2,302	2,194	2,263	+7.97%	3,866,300	-	+20.5%	-	-
05/13	2,071	2,098	2,051	2,096	+0.34%	1,599,500	-	+12.81%	-	-
05/12	2,085	2,099	2,049	2,089	+3.93%	2,004,100	-	+13.35%	-	-
05/11	2,018	2,025	1,979	2,010	+1.21%	1,204,700	-	+9.9%	-	-
05/08	1,951	1,987	1,912	1,986	+2.53%	1,453,900	-	+9.42%	-	-

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	648 3/12	395 4/1	8,612,300 5/13	64.35	39.23	1.24	0.76	-	-	63.46倍 3/31
2011年 3月期	697 4/15	390 3/17	8,008,800 6/11	47.67	26.68	1.34	0.75	2441億9604万	1366億3767万	32.76倍 3/31
2012年 3月期	537 3/28	352 9/26	6,124,900 9/9	24.44	16.02	1	0.66	1881億3999万	1233億2454万	23.85倍 3/30
2013年 3月期	535 3/13	346 10/10	6,334,200 12/14	赤字	赤字	0.94	0.61	1874億3885万	1212億2213万	赤字 3/29
2014年 3月期	911 1/16	455 4/3	10,521,600 4/5	16.93	8.46	1.38	0.69	3009億5231万	1503億1061万	14.44倍 3/31
2015年 3月期	1,010 12/9	627 10/17	10,770,400 11/11	18.62	11.56	1.37	0.85	3336億5734万	2071億3183万	17倍 3/31
2016年 3月期	973 4/24	592 3/1	8,737,000 8/13	23.55	14.33	1.36	0.83	3214億3425万	1955億6945万	15.44倍 3/31
2017年 3月期	781 3/21	474 6/28	23,736,200 5/31	15	9.1	1.04	0.63	2501億9632万	1565億8770万	13.71倍 3/31
2018年 3月期	889 1/12	667 4/17	5,305,600 2/13	14.66	11	1.11	0.84	2847億9453万	2136億7599万	12.6倍 3/30
2019年 3月期	858 5/11	502 12/25	3,578,800 5/14	20.43	11.95	1.06	0.62	2748億6356万	1608億1761万	14.69倍 3/29
2020年 3月期	641 5/7	300 3/13	6,225,800 8/9	赤字	赤字	0.9	0.42	2053億4679万	943億614万	赤字 3/31
2021年 3月期	434 3/9	260 10/20	5,919,400 9/18	赤字	赤字	0.67	0.4	1364億2955万	817億3199万	赤字 3/31
2022年 3月期	555 11/26	354 4/23	10,314,200 8/16	7.78	4.96	0.72	0.46	1744億6636万	1112億8124万	7.3倍 3/31
2023年 3月期	880 2/21	457 4/7	21,272,000 2/15	11.69	6.07	1.02	0.53	2587億2000万	1436億5969万	10.34倍 3/31
2024年 3月期	1,097 2/22	733 4/26	9,859,000 8/15	11.72	7.83	1.08	0.72	2698億6200万	2155億200万	10.59倍 3/29
2025年 3月期	1,117 7/4	791 8/5	4,699,000 8/14	11.41	8.08	1.06	0.75	2747億8200万	1945億8600万	9.11倍 3/31
2026年 3月期	1,919 2/27	726 4/7	25,911,800 9/30	15.05	5.7	1.6	0.6	4720億7400万	1785億9600万	13.06倍 3/31
最新	2,427 2026/10/1		1,620,500	-		-		5970億4200万		-

シチズン時計（7762）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