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
10/06	920	944	920	937	+1.85%	17,900	-	-5.16%	-	-
10/05	942	942	920	920	-2.34%	25,500	-	-7.07%	-	-
10/02	957	970	938	942	-1.57%	35,400	-	-5.14%	-	-
10/01	975	975	945	957	-0.42%	39,300	-	-3.82%	-	-
09/30	966	969	957	961	+0.63%	15,300	-	-3.51%	-	-
09/29	943	979	943	955	-1.55%	32,300	-	-4.12%	-	-
09/28	999	1,003	969	970	-2.12%	97,000	-	-2.71%	-	-
09/25	988	1,000	988	991	-0.1%	44,100	-	-0.6%	-	-
09/24	991	994	978	992	+1.64%	33,900	-	-0.5%	-	-
09/18	991	991	974	976	-1.41%	43,700	-	-2.01%	-	-
09/17	990	1,003	990	990	+0.41%	21,500	-	-0.5%	-	-
09/16	1,001	1,036	986	986	-0.9%	66,500	-	-0.8%	-	-
09/15	1,000	1,008	994	995	-0.6%	16,100	-	+0.2%	-	-
09/14	999	1,007	998	1,001	+0.3%	12,800	-	+0.7%	-	-
09/11	1,004	1,008	991	998	-0.7%	16,400	-	+0.5%	-	-
09/10	1,008	1,017	1,005	1,005	-0.3%	10,500	-	+1.31%	-	-
09/09	1,012	1,021	1,005	1,008	-0.3%	18,400	-	+1.72%	-	-
09/08	1,042	1,045	1,010	1,011	-1.46%	26,400	-	+2.22%	-	-
09/07	1,025	1,040	1,021	1,026	+1.08%	27,400	-	+3.95%	-	-
09/04	1,010	1,022	998	1,015	+1.2%	21,300	-	+3.15%	-	-
09/03	1,001	1,010	998	1,003	+0.3%	18,700	-	+2.35%	-	-
09/02	1,008	1,015	1,000	1,000	-1.09%	34,200	-	+2.25%	-	-
09/01	1,039	1,039	1,010	1,011	-1.94%	28,700	-	+3.59%	-	-
08/31	1,022	1,048	1,015	1,031	+1.88%	44,600	-	+5.74%	-	-
08/28	1,000	1,021	1,000	1,012	+1.2%	31,200	-	+4.33%	-	-
08/27	998	1,009	981	1,000	+0.2%	23,300	-	+3.63%	-	-
08/26	985	998	977	998	+2.25%	31,700	-	+3.96%	-	-
08/25	982	1,000	964	976	-1.91%	56,800	-	+2.2%	-	-
08/24	979	998	979	995	+3.22%	46,000	-	+4.63%	-	-
08/21	976	980	963	964	-1.23%	32,400	-	+1.8%	-	-
08/20	960	993	960	976	+1.67%	21,100	-	+3.39%	-	-
08/19	986	1,001	960	960	-2.64%	52,100	-	+2.02%	-	-
08/18	986	995	974	986	+1.34%	26,000	-	+5.01%	-	-
08/17	982	1,004	973	973	+0.62%	43,900	-	+3.95%	-	-
08/14	961	979	960	967	+0.94%	36,500	-	+3.64%	-	-
08/13	952	964	922	958	+1.16%	61,700	-	+3.01%	-	-
08/12	1,033	1,088	944	947	-7.16%	245,900	-	+2.05%	-	-
08/10	999	1,033	993	1,020	+3.34%	56,400	-	+10.15%	-	-
08/07	983	1,003	974	987	+0.51%	22,700	-	+7.17%	-	-
08/06	971	983	964	982	+1.34%	12,100	-	+7.09%	-	-
08/05	958	972	944	969	+1.15%	11,500	-	+6.13%	-	-
08/04	965	965	950	958	-0.1%	6,200	-	+5.39%	-	-
08/03	964	976	923	959	+1.05%	19,600	-	+5.73%	-	-
07/31	935	949	915	949	+3.15%	14,300	-	+5.09%	-	-
07/30	938	956	919	920	-2.75%	39,200	-	+2.34%	-	-
07/29	954	960	919	946	-0.73%	49,500	-	+5.58%	-	-
07/28	1,001	1,007	938	953	-4.22%	92,800	-	+6.72%	-	-
07/27	941	995	926	995	+11.05%	119,300	-	+11.92%	-	-
07/24	892	903	882	896	+0.67%	9,100	-	+1.47%	-	-
07/23	880	890	880	890	+1.25%	3,200	-	+1.02%	-	-
07/22	890	890	879	879	+0.11%	2,500	-	-0.11%	-	-
07/21	870	885	870	878	+0.92%	5,500	-	+0.11%	-	-
07/17	890	890	836	870	-2.79%	45,600	-	-0.46%	-	-
07/16	885	902	884	895	+0.56%	7,200	-	+2.64%	-	-
07/15	896	905	890	890	-0.67%	5,600	-	+2.42%	-	-
07/14	904	912	895	896	-1.32%	10,300	-	+3.34%	-	-
07/13	914	923	908	908	-0.66%	5,000	-	+5.09%	-	-
07/10	908	926	906	914	+2.35%	9,500	-	+6.28%	-	-
07/09	901	905	888	893	+0.22%	4,700	-	+4.2%	-	-
07/08	911	921	889	891	-2.2%	21,500	-	+4.33%	-	-
07/07	904	941	904	911	+0.89%	43,300	-	+6.92%	-	-
07/06	895	913	890	903	+1.12%	14,700	-	+6.36%	-	-
07/03	893	895	890	893	+0.34%	4,300	-	+5.43%	-	-
07/02	873	898	872	890	+1.6%	9,900	-	+5.2%	-	-
07/01	893	895	876	876	-0.9%	7,500	-	+3.79%	-	-
06/30	885	893	880	884	-0.23%	5,800	-	+4.86%	-	-
06/29	866	892	866	886	+2.31%	16,200	-	+5.1%	-	-
06/26	860	869	854	866	+0.7%	15,400	-	+2.85%	-	-
06/25	859	862	854	860	+1.42%	5,200	-	+2.26%	-	-
06/24	854	861	843	848	-1.4%	13,400	-	+0.83%	-	-
06/23	860	873	855	860	+1.78%	14,700	-	+2.38%	-	-
06/22	852	866	845	845	-1.17%	13,300	-	+0.48%	-	-
06/19	858	864	848	855	+0.71%	9,900	-	+1.54%	-	-
06/18	852	863	832	849	-0.35%	28,400	-	+0.83%	-	-
06/17	841	901	836	852	+5.06%	66,200	-	+0.24%	-	-
06/16	817	820	803	811	-0.49%	14,000	-	-5.59%	-	-
06/15	824	828	815	815	-0.61%	8,000	-	-6.11%	-	-
06/12	815	826	815	820	+0.99%	5,400	-	-6.71%	-	-
06/11	845	845	802	812	-2.99%	23,300	-	-8.56%	-	-
06/10	830	845	830	837	+2.2%	12,900	-	-6.9%	-	-
06/09	810	838	810	819	+1.24%	12,100	-	-9.8%	-	-
06/08	819	824	800	809	-3%	29,600	-	-11.78%	-	-
06/05	820	847	820	834	+1.21%	8,900	-	-10.13%	-	-
06/04	834	834	823	824	-1.79%	11,100	-	-12.15%	-	-
06/03	845	845	831	839	-0.47%	15,800	-	-11.59%	-	-
06/02	849	856	830	843	-0.71%	23,100	-	-12.1%	-	-
06/01	876	878	849	849	-2.3%	22,000	-	-12.56%	-	-
05/29	845	900	845	869	+3.21%	44,500	-	-11.69%	-	-
05/28	859	860	840	842	-1.41%	6,600	-	-15.55%	-	-
05/27	875	877	848	854	-2.4%	27,500	-	-15.36%	-	-
05/26	878	878	864	875	+1.39%	19,000	-	-14.38%	-	-
05/25	845	866	833	863	+2.13%	32,300	-	-16.54%	-	-
05/22	836	852	819	845	0%	30,800	-	-19.14%	-	-
05/21	860	864	837	845	0%	20,100	-	-19.91%	-	-
05/20	865	870	841	845	-2.2%	29,500	-	-20.73%	-	-
05/19	873	896	858	864	-1.03%	52,500	-	-19.78%	-	-
05/18	883	917	842	873	0%	135,400	-	-19.83%	-	-
05/15	1,069	1,077	856	873	-15.98%	104,700	-	-20.56%	-	-
05/14	1,067	1,082	1,020	1,039	-2.44%	20,400	-	-6.31%	-	-
05/13	1,052	1,078	1,052	1,065	+0.85%	11,900	-	-4.31%	-	-

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 9月期	550 9/21	470 9/30	33,700 9/28	10.48	8.95	1.77	1.52	-	63億270万	9.09倍 9/30
2011年 9月期	637 8/15	380 3/16	422,400 9/9	13.25	7.9	1.92	1.15	85億4217万	50億9580万	10.02倍 9/30
2012年 9月期	539 4/2	396 11/17	409,900 9/26	17.39	12.78	1.54	1.13	72億2799万	53億1036万	13.33倍 9/28
2013年 9月期	469 9/25	362 11/13	312,200 9/26	13.06	10.08	1.18	0.91	62億8929万	48億5442万	11.75倍 9/30
2014年 9月期	440 9/4 9/3	393 2/4	136,600 9/25	25.82	23.06	1.09	0.98	59億40万	52億7013万	24.3倍 9/30
2015年 9月期	430 8/4	392 8/25	126,000 9/25	48.37	44.09	1.08	0.99	57億6630万	52億5672万	44.99倍 9/30
2016年 9月期	419 9/27	360 2/12	102,800 9/27	30.9	26.55	1.13	0.97	56億1879万	48億2760万	30.16倍 9/30
2017年 9月期	560 8/2	401 11/9	9,329,100 8/2	39.22	28.08	1.45	1.04	75億960万	53億7741万	35.08倍 9/29
2018年 9月期	520 10/4	385 9/28	188,500 10/11	72.93	54	1.33	0.98	69億7320万	51億6285万	54.84倍 9/28
2019年 9月期	402 11/14 11/13	307 12/25	100,800 9/26	30.9	23.6	1.04	0.8	53億9082万	41億1687万	29.13倍 9/30
2020年 9月期	408 11/13 11/12	245 3/17	158,700 3/3	89.87	53.96	1.08	0.65	54億7128万	32億8545万	85.9倍 9/30
2021年 9月期	430 9/28	351 11/6 11/2 他2件	150,200 9/3	27.53	22.47	1.11	0.9	57億6630万	47億691万	26.89倍 9/30
2022年 9月期	438 2/15	368 1/27	128,800 8/12	11.3	9.5	0.98	0.83	58億7358万	49億3488万	10.43倍 9/30
2023年 9月期	544 8/31	341 1/16 11/14	478,400 6/26	15.12	9.47	1.16	0.73	72億9504万	45億7281万	13.31倍 9/29
2024年 9月期	807 2/9	446 10/31 10/24	553,800 11/16	13.77	7.61	1.62	0.9	108億2187万	59億8086万	9.18倍 9/30
2025年 9月期	1,026 9/3	465 10/30	357,600 9/26	13.86	6.28	1.83	0.83	137億5866万	62億3565万	12.29倍 9/30
最新	937 2026/10/6		17,900	-		-		125億6517万		-

粧美堂（7819）のPER（株価収益率）の推移

2026/05/13～2026/10/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート