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	2,059	2,072	2,046	2,071	+1.47%	120,600	-	-0.19%	-	-
09/15	2,088	2,094	2,030	2,041	-1.16%	139,500	-	-1.54%	-	-
09/14	2,069	2,073	2,046	2,065	+0.93%	210,000	-	-0.39%	-	-
09/11	2,056	2,064	2,030	2,046	-1.25%	235,400	-	-1.25%	-	-
09/10	2,075	2,088	2,053	2,072	-0.81%	265,400	-	+0.1%	-	-
09/09	2,087	2,098	2,073	2,089	+0.1%	220,500	-	+1.11%	-	-
09/08	2,107	2,110	2,083	2,087	-1.37%	273,300	-	+1.31%	-	-
09/07	2,132	2,143	2,109	2,116	+0.24%	225,200	-	+2.87%	-	-
09/04	2,085	2,118	2,068	2,111	+1.98%	207,300	-	+2.93%	-	-
09/03	2,061	2,076	2,048	2,070	+0.58%	176,600	-	+1.17%	-	-
09/02	2,072	2,091	2,058	2,058	-1.67%	232,400	-	+0.73%	-	-
09/01	2,124	2,135	2,088	2,093	-1.09%	249,000	-	+2.6%	-	-
08/31	2,110	2,117	2,089	2,116	+0.14%	173,100	-	+4.03%	-	-
08/28	2,107	2,120	2,097	2,113	+0.76%	125,300	-	+4.29%	-	-
08/27	2,105	2,108	2,083	2,097	+0.67%	154,800	-	+4.02%	-	-
08/26	2,092	2,109	2,083	2,083	+0.48%	158,800	-	+3.74%	-	-
08/25	2,096	2,109	2,073	2,073	-0.77%	143,200	-	+3.65%	-	-
08/24	2,094	2,110	2,077	2,089	+0.58%	188,700	-	+4.87%	-	-
08/21	2,104	2,118	2,064	2,077	-0.57%	181,600	-	+4.74%	-	-
08/20	2,082	2,099	2,067	2,089	+2.4%	230,600	-	+5.77%	-	-
08/19	2,051	2,063	2,038	2,040	-0.34%	166,400	-	+3.76%	-	-
08/18	2,042	2,054	2,025	2,047	+0.24%	120,100	-	+4.55%	-	-
08/17	2,066	2,073	2,027	2,042	-0.44%	148,900	-	+4.77%	-	-
08/14	2,027	2,060	2,010	2,051	+1.13%	169,500	-	+5.72%	-	-
08/13	2,031	2,042	2,012	2,028	-0.73%	146,900	-	+5.08%	-	-
08/12	2,067	2,080	2,030	2,043	+0.1%	211,500	-	+6.3%	-	-
08/10	2,036	2,053	2,013	2,041	+1.14%	175,600	-	+6.64%	-	-
08/07	2,010	2,061	2,005	2,018	+0.15%	249,700	-	+5.88%	-	-
08/06	2,000	2,020	1,977	2,015	+2.81%	143,000	-	+6.22%	-	-
08/05	1,986	1,988	1,938	1,960	+0.31%	210,000	-	+3.87%	-	-
08/04	1,974	1,983	1,940	1,954	-2.74%	272,800	-	+3.99%	-	-
08/03	2,046	2,050	1,988	2,009	+2.97%	487,700	-	+7.38%	-	-
07/31	1,941	1,980	1,926	1,951	-1.51%	232,000	-	+4.78%	-	-
07/30	2,005	2,014	1,975	1,981	-1.54%	213,300	-	+6.73%	-	-
07/29	2,000	2,038	1,968	2,012	+1.62%	301,600	-	+8.76%	-	-
07/28	1,976	2,004	1,965	1,980	+1.38%	286,800	-	+7.55%	-	-
07/27	1,900	1,960	1,894	1,953	+2.95%	228,300	-	+6.49%	-	-
07/24	1,862	1,897	1,862	1,897	+0.96%	236,700	-	+3.77%	-	-
07/23	1,876	1,895	1,863	1,879	-0.11%	234,100	-	+3.02%	-	-
07/22	1,890	1,892	1,871	1,881	-0.32%	150,900	-	+3.24%	-	-
07/21	1,880	1,906	1,879	1,887	+0.69%	157,200	-	+3.74%	-	-
07/17	1,869	1,882	1,859	1,874	+0.21%	158,400	-	+3.14%	-	-
07/16	1,870	1,899	1,867	1,870	-0.43%	155,100	-	+3.03%	-	-
07/15	1,864	1,885	1,861	1,878	+0.97%	146,300	-	+3.53%	-	-
07/14	1,842	1,871	1,838	1,860	+1.36%	121,000	-	+2.48%	-	-
07/13	1,839	1,852	1,833	1,835	+0.49%	109,000	-	+1.05%	-	-
07/10	1,820	1,835	1,815	1,826	+0.55%	125,900	-	+0.55%	-	-
07/09	1,814	1,824	1,800	1,816	+0.11%	122,200	-	-0.11%	-	-
07/08	1,817	1,836	1,811	1,814	-0.77%	122,400	-	-0.27%	-	-
07/07	1,824	1,843	1,822	1,828	+0.49%	112,500	-	+0.44%	-	-
07/06	1,841	1,855	1,812	1,819	-1.2%	162,300	-	-0.05%	-	-
07/03	1,803	1,841	1,802	1,841	+2.39%	172,600	-	+1.1%	-	-
07/02	1,767	1,826	1,762	1,798	+1.93%	155,900	-	-1.05%	-	-
07/01	1,770	1,777	1,755	1,764	-0.51%	114,500	-	-2.76%	-	-
06/30	1,768	1,798	1,761	1,773	+1.14%	262,500	-	-2.15%	-	-
06/29	1,784	1,784	1,733	1,753	-1.18%	195,400	-	-3.1%	-	-
06/26	1,815	1,849	1,760	1,774	-1.55%	503,700	-	-1.83%	-	-
06/25	1,830	1,830	1,783	1,802	-1.21%	133,100	-	-0.06%	-	-
06/24	1,830	1,866	1,821	1,824	+1.9%	329,700	-	+1.39%	-	-
06/23	1,801	1,809	1,784	1,790	-1.21%	207,900	-	-0.28%	-	-
06/22	1,799	1,831	1,799	1,812	+0.83%	171,800	-	+1%	-	-
06/19	1,806	1,819	1,790	1,797	-0.5%	173,000	-	+0.28%	-	-
06/18	1,830	1,843	1,799	1,806	-1.37%	157,000	-	+0.78%	-	-
06/17	1,812	1,849	1,791	1,831	+1.44%	128,400	-	+2.29%	-	-
06/16	1,830	1,834	1,804	1,805	-1.37%	176,300	-	+0.95%	-	-
06/15	1,840	1,840	1,811	1,830	+0.33%	196,300	-	+2.35%	-	-
06/12	1,850	1,850	1,819	1,824	-0.87%	167,700	-	+2.01%	-	-
06/11	1,892	1,903	1,822	1,840	-3.92%	222,000	-	+2.91%	-	-
06/10	1,894	1,922	1,879	1,915	+2.35%	286,100	-	+7.1%	-	-
06/09	1,865	1,914	1,849	1,871	+1.19%	287,300	-	+4.76%	-	-
06/08	1,843	1,874	1,816	1,849	-1.18%	245,200	-	+3.82%	-	-
06/05	1,855	1,875	1,843	1,871	+1.57%	175,400	-	+5.35%	-	-
06/04	1,838	1,853	1,823	1,842	+0.22%	263,200	-	+4.24%	-	-
06/03	1,871	1,928	1,836	1,838	+0.93%	490,000	-	+4.55%	-	-
06/02	1,823	1,837	1,782	1,821	-1.89%	402,200	-	+4.06%	-	-
06/01	1,755	1,862	1,749	1,856	+6.3%	569,100	-	+6.48%	-	-
05/29	1,733	1,779	1,730	1,746	+1.33%	1,860,200	-	+0.58%	-	-
05/28	1,701	1,727	1,666	1,723	+1.41%	503,900	-	-0.63%	-	-
05/27	1,690	1,712	1,670	1,699	+0.06%	276,100	-	-1.96%	-	-
05/26	1,733	1,736	1,692	1,698	-0.76%	241,800	-	-2.08%	-	-
05/25	1,687	1,711	1,684	1,711	+2.46%	343,100	-	-1.38%	-	-
05/22	1,707	1,709	1,662	1,670	-2.45%	307,100	-	-3.75%	-	-
05/21	1,736	1,741	1,712	1,712	-0.47%	317,500	-	-1.38%	-	-
05/20	1,738	1,746	1,697	1,720	-2.66%	251,400	-	-0.81%	-	-
05/19	1,783	1,783	1,740	1,767	+0.17%	250,600	-	+1.96%	-	-
05/18	1,794	1,812	1,746	1,764	-1.67%	252,700	-	+1.91%	-	-
05/15	1,751	1,799	1,742	1,794	+2.28%	231,700	-	+3.76%	-	-
05/14	1,776	1,792	1,739	1,754	-1.41%	277,800	-	+1.62%	-	-
05/13	1,777	1,797	1,768	1,779	-1.17%	300,000	-	+3.19%	-	-
05/12	1,809	1,825	1,787	1,800	-1.96%	277,300	-	+4.53%	-	-
05/11	1,839	1,854	1,818	1,836	+1.16%	302,000	-	+6.87%	-	-
05/08	1,840	1,840	1,765	1,815	-2.47%	405,800	-	+6.14%	-	-
05/07	1,831	1,871	1,820	1,861	+0.59%	496,600	-	+9.28%	-	-
05/01	1,788	1,885	1,788	1,850	+5.84%	646,400	-	+9.14%	-	-
04/30	1,712	1,788	1,695	1,748	+1.45%	846,400	-	+3.68%	-	-
04/28	1,656	1,726	1,656	1,723	+5%	718,400	-	+2.5%	-	-
04/27	1,615	1,699	1,600	1,641	+1.3%	600,200	-	-2.09%	-	-
04/24	1,630	1,647	1,617	1,620	-0.61%	202,600	-	-3.23%	-	-
04/23	1,641	1,653	1,622	1,630	-1.21%	263,200	-	-2.57%	-	-
04/22	1,684	1,692	1,641	1,650	-2.37%	258,800	-	-1.37%	-	-

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	250 1,000 1/4	198 791 9/28	262,000 65,500 4/30	22.73	17.98	2.26	1.79	-	-	18.09倍 9/30
2011年 9月期	200 800 10/15 800 10/14 他2件	133 532 6/17	202,000 50,500 3/14	53.33	35.47	1.79	1.19	116億1792万	77億2591万	36.53倍 9/30
2012年 9月期	158 630 3/30	103 410 8/16	97,200 24,300 3/5	139.38	90.71	1.51	0.98	91億4911万	59億5418万	99.12倍 9/27
2013年 9月期	258 1,030 4/24	104 417 11/15 417 11/8	512,800 128,200 1/28	17.75	7.18	1.88	0.76	149億5807万	60億5584万	15.64倍 9/30
2014年 9月期	497 1,988 9/25	222 888 10/17	1,158,400 289,600 11/14	16.4	7.33	3.06	1.37	547億5906万	122億2989万	14.46倍 9/30
2015年 9月期	590 2,360 7/29	380 1,521 10/16 1,520 10/14	579,200 144,800 11/14	16.28	10.48	3.22	2.07	650億572万	418億9564万	12.36倍 9/30
2016年 9月期	675 2,700 12/2	366 1,463 6/28	1,887,200 471,800 11/27	16.96	9.19	3.54	1.92	743億7096万	402億9804万	11.23倍 9/30
2017年 9月期	883 3,530 9/22	427 1,708 11/9	984,000 246,000 4/27	20.61	9.97	3.97	1.92	972億3314万	470億4651万	20.27倍 9/29
2018年 9月期	1,375 5,500 12/22	813 3,250 10/6	1,069,600 267,400 1/29	29.38	17.36	5.55	3.28	1514億9640万	895億2060万	26.22倍 9/28
2019年 9月期	1,258 5,030 5/7	833 3,330 1/17	678,800 169,700 5/7	23.6	15.62	4.6	3.04	1385億5034万	917億2418万	21.26倍 9/30
2020年 9月期	1,868 3,735 9/18	813 3,250 3/17	509,400 254,700 4/28	30.15	13.12	6.41	2.79	1002億5882万	895億2060万	28.17倍 9/30
2021年 9月期	2,705 5,410 9/14	1,518 3,035 10/27	905,600 452,800 7/29	32.95	18.49	7.84	4.4	1452億9560万	814億6868万	30.7倍 9/30
2022年 9月期	2,995 5,990 8/4	1,885 3,770 3/14	966,800 483,400 1/27	26.7	16.8	7.03	4.42	1608億7257万	1012億5035万	23.31倍 9/30
2023年 9月期	2,955 5,910 11/16	2,277 9/29	1,875,000 7/31	22.43	17.29	5.83	4.49	1587億2403万	1223億613万	17.38倍 9/29
2024年 9月期	2,367 8/28	1,783 12/14	3,717,700 11/15	16.92	12.74	4.21	3.17	1271億4036万	957億7155万	15.96倍 9/30
2025年 9月期	2,496 11/26	1,428 4/7	2,094,200 11/15	20.76	11.88	4.07	2.33	1340億6943万	767億318万	14.63倍 9/30
最新	2,071 2026/9/16		120,600	-		-		1083億5185万		-

SHOEI（7839）のPER（株価収益率）の推移

2026/04/22～2026/09/16

株価＆PERの推移

年初来

開示資料

決算

株式

チャート