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
09/18	218	219	217	218	-0.46%	24,500	-	-1.8%	-	-
09/17	217	219	217	219	+0.46%	11,600	-	-1.35%	-	-
09/16	215	220	215	218	+1.4%	48,900	-	-1.8%	-	-
09/15	215	216	212	215	+1.42%	39,500	-	-3.15%	-	-
09/14	212	215	212	212	-0.47%	69,300	-	-4.5%	-	-
09/11	212	217	212	213	-0.93%	43,400	-	-4.05%	-	-
09/10	211	216	210	215	0%	100,100	-	-3.15%	-	-
09/09	221	221	214	215	-3.59%	110,500	-	-2.71%	-	-
09/08	225	225	218	223	-0.89%	119,600	-	+0.9%	-	-
09/07	226	227	223	225	-0.44%	42,200	-	+2.27%	-	-
09/04	223	226	222	226	+1.8%	24,300	-	+3.2%	-	-
09/03	227	227	222	222	-2.2%	46,100	-	+1.83%	-	-
09/02	226	227	223	227	-0.87%	42,700	-	+4.61%	-	-
09/01	229	229	226	229	+0.44%	30,600	-	+5.53%	-	-
08/31	226	228	225	228	+0.88%	27,800	-	+5.56%	-	-
08/28	224	228	223	226	+0.44%	70,300	-	+5.12%	-	-
08/27	229	229	225	225	-0.88%	49,600	-	+5.14%	-	-
08/26	229	229	225	227	-0.87%	50,100	-	+6.57%	-	-
08/25	230	230	226	229	+0.44%	61,700	-	+8.02%	-	-
08/24	228	230	227	228	0%	65,000	-	+8.06%	-	-
08/21	224	229	223	228	+1.33%	102,600	-	+8.57%	-	-
08/20	221	225	220	225	+2.27%	74,400	-	+7.66%	-	-
08/19	220	220	218	220	0%	41,100	-	+5.77%	-	-
08/18	220	221	219	220	0%	23,600	-	+5.77%	-	-
08/17	221	221	218	220	-0.45%	55,500	-	+6.28%	-	-
08/14	216	221	214	221	+2.31%	116,200	-	+6.76%	-	-
08/13	214	216	213	216	+1.41%	60,900	-	+4.85%	-	-
08/12	213	214	211	213	+0.95%	54,800	-	+3.4%	-	-
08/10	210	212	208	211	+0.48%	61,200	-	+2.43%	-	-
08/07	209	211	207	210	+0.48%	72,900	-	+2.44%	-	-
08/06	205	209	205	209	+1.95%	56,200	-	+1.95%	-	-
08/05	204	206	203	205	+0.49%	51,900	-	0%	-	-
08/04	205	205	203	204	-0.49%	14,700	-	-0.49%	-	-
08/03	204	205	202	205	+0.49%	51,900	-	0%	-	-
07/31	204	205	202	204	0%	73,000	-	0%	-	-
07/30	203	204	202	204	+0.49%	75,500	-	0%	-	-
07/29	203	204	202	203	0%	37,600	-	-0.49%	-	-
07/28	205	205	202	203	-0.98%	57,700	-	0%	-	-
07/27	210	210	204	205	0%	195,200	-	+0.99%	-	-
07/24	206	208	203	205	-0.97%	99,700	-	+1.49%	-	-
07/23	203	209	203	207	+0.98%	141,300	-	+2.48%	-	-
07/22	202	207	202	205	+0.99%	87,700	-	+1.99%	-	-
07/21	201	205	200	203	0%	135,000	-	+1.5%	-	-
07/17	203	204	199	203	0%	110,600	-	+1.5%	-	-
07/16	203	205	202	203	-0.98%	50,100	-	+2.01%	-	-
07/15	210	210	204	205	-0.49%	92,900	-	+3.02%	-	-
07/14	206	208	204	206	0%	68,600	-	+4.04%	-	-
07/13	207	209	206	206	-0.96%	65,200	-	+4.04%	-	-
07/10	208	210	206	208	0%	76,400	-	+5.58%	-	-
07/09	204	208	203	208	+1.46%	65,700	-	+5.58%	-	-
07/08	205	208	203	205	0%	58,300	-	+4.59%	-	-
07/07	206	206	204	205	-0.49%	58,400	-	+5.13%	-	-
07/06	205	206	203	206	0%	121,700	-	+5.64%	-	-
07/03	206	206	204	206	0%	21,300	-	+6.19%	-	-
07/02	203	206	202	206	+1.98%	64,000	-	+6.19%	-	-
07/01	201	202	200	202	+1%	19,600	-	+4.66%	-	-
06/30	205	205	199	200	-1.96%	52,500	-	+3.63%	-	-
06/29	203	207	201	204	+3.03%	125,500	-	+5.7%	-	-
06/26	200	200	195	198	+0.51%	54,200	-	+2.59%	-	-
06/25	195	200	195	197	+2.6%	155,500	-	+2.6%	-	-
06/24	194	194	191	192	-1.03%	19,100	-	0%	-	-
06/23	190	195	190	194	+1.57%	105,100	-	+1.04%	-	-
06/22	191	191	189	191	+0.53%	66,200	-	-0.52%	-	-
06/19	191	191	189	190	-0.52%	35,200	-	-1.04%	-	-
06/18	191	193	190	191	0%	31,400	-	-1.04%	-	-
06/17	189	192	188	191	+1.06%	39,600	-	-1.55%	-	-
06/16	191	191	188	189	-1.05%	49,000	-	-3.08%	-	-
06/15	194	194	190	191	+0.53%	70,100	-	-2.55%	-	-
06/12	192	193	190	190	-1.04%	76,400	-	-3.06%	-	-
06/11	191	193	191	192	0%	53,400	-	-2.54%	-	-
06/10	190	194	190	192	+0.52%	47,200	-	-3.03%	-	-
06/09	191	191	189	191	0%	43,200	-	-4.02%	-	-
06/08	193	195	190	191	-0.52%	52,200	-	-4.5%	-	-
06/05	192	194	192	192	+0.52%	21,800	-	-4.48%	-	-
06/04	193	193	190	191	-1.04%	21,700	-	-5.91%	-	-
06/03	190	193	190	193	+1.58%	42,800	-	-5.39%	-	-
06/02	191	191	188	190	-0.52%	29,600	-	-7.32%	-	-
06/01	195	195	188	191	-2.05%	196,400	-	-7.28%	-	-
05/29	195	197	194	195	-0.51%	34,100	-	-6.25%	-	-
05/28	195	196	193	196	0%	47,600	-	-6.22%	-	-
05/27	197	197	192	196	-0.51%	43,700	-	-6.67%	-	-
05/26	194	197	193	197	+1.55%	52,600	-	-6.64%	-	-
05/25	196	196	190	194	+0.52%	160,500	-	-8.92%	-	-
05/22	192	193	191	193	+1.05%	24,600	-	-9.81%	-	-
05/21	192	192	190	191	0%	75,100	-	-11.57%	-	-
05/20	196	196	190	191	-1.55%	64,500	-	-11.98%	-	-
05/19	195	195	191	194	+0.52%	95,600	-	-11.42%	-	-
05/18	210	212	192	193	-8.96%	252,700	-	-12.67%	-	-
05/15	216	216	210	212	-0.47%	65,600	-	-4.5%	-	-
05/14	215	216	212	213	0%	44,700	-	-4.48%	-	-
05/13	209	214	207	213	+1.91%	61,600	-	-4.48%	-	-
05/12	208	211	208	209	-0.95%	54,500	-	-6.7%	-	-
05/11	209	212	209	211	0%	74,000	-	-5.8%	-	-
05/08	214	214	209	211	-1.86%	97,000	-	-6.22%	-	-
05/07	214	216	214	215	-0.46%	42,300	-	-4.44%	-	-
05/01	217	217	211	216	-0.92%	73,400	-	-4.42%	-	-
04/30	221	221	217	218	-0.91%	32,300	-	-3.54%	-	-
04/28	219	221	219	220	0%	28,700	-	-3.08%	-	-
04/27	229	229	218	220	-0.9%	62,400	-	-3.08%	-	-
04/24	220	222	219	222	+0.45%	80,800	-	-2.2%	-	-

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
2023年 3月期	166 3/29	112 10/28	2,247,100 3/29	16.02	10.81	0.45	0.3	81億3732万	54億9024万	15.25倍 3/31
2024年 3月期	213 2/1	137 6/8	5,639,100 7/4	10.27	6.61	0.55	0.35	104億8705万	67億1574万	8.97倍 3/29
2025年 3月期	187 4/1	127 8/5	948,000 1/30	11.42	7.76	0.46	0.31	92億694万	62億5284万	9.9倍 3/31
2026年 3月期	265 3/2	133 4/7	1,534,500 4/24	9.63	4.83	0.63	0.31	130億4727万	65億4825万	8倍 3/31
最新	218 2026/9/18		24,500	-		-		107億3323万		-

KYORITSU（7795）のPER（株価収益率）の推移

2026/04/24～2026/09/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート