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	2,429	2,462	2,422	2,448	+1.2%	112,100	-	-1.92%	-	-
10/05	2,414	2,434	2,397	2,419	+0.54%	153,000	-	-3.32%	-	-
10/02	2,410	2,424	2,401	2,406	-1.23%	143,700	-	-4.18%	-	-
10/01	2,444	2,453	2,403	2,436	-0.94%	252,900	-	-3.26%	-	-
09/30	2,455	2,492	2,441	2,459	+0.37%	172,600	-	-2.61%	-	-
09/29	2,468	2,468	2,426	2,450	-0.97%	174,200	-	-3.12%	-	-
09/28	2,499	2,503	2,459	2,474	-0.44%	182,600	-	-2.33%	-	-
09/25	2,510	2,510	2,466	2,485	-1.04%	209,600	-	-1.97%	-	-
09/24	2,509	2,540	2,503	2,511	+0.76%	159,100	-	-1.06%	-	-
09/18	2,500	2,510	2,478	2,492	-1.54%	263,100	-	-1.97%	-	-
09/17	2,479	2,531	2,475	2,531	+1.97%	157,400	-	-0.71%	-	-
09/16	2,482	2,500	2,474	2,482	+0.36%	103,400	-	-2.82%	-	-
09/15	2,463	2,484	2,444	2,473	+0.57%	199,000	-	-3.4%	-	-
09/14	2,394	2,459	2,388	2,459	+2.97%	175,900	-	-4.1%	-	-
09/11	2,390	2,414	2,366	2,388	-2.81%	235,800	-	-6.97%	-	-
09/10	2,467	2,467	2,430	2,457	-0.73%	167,600	-	-5.1%	-	-
09/09	2,485	2,493	2,466	2,475	-0.4%	144,400	-	-5.03%	-	-
09/08	2,510	2,519	2,485	2,485	-1.74%	127,800	-	-5.26%	-	-
09/07	2,522	2,537	2,505	2,529	-0.24%	169,100	-	-4.17%	-	-
09/04	2,520	2,554	2,517	2,535	0%	137,000	-	-4.56%	-	-
09/03	2,531	2,546	2,518	2,535	-0.24%	145,900	-	-5.06%	-	-
09/02	2,601	2,618	2,541	2,541	-3.2%	153,500	-	-5.33%	-	-
09/01	2,628	2,662	2,615	2,625	-1.57%	183,400	-	-2.74%	-	-
08/31	2,630	2,670	2,600	2,667	+1.06%	200,800	-	-1.62%	-	-
08/28	2,613	2,639	2,600	2,639	+1.7%	152,400	-	-2.94%	-	-
08/27	2,635	2,651	2,588	2,595	-1.85%	131,700	-	-4.84%	-	-
08/26	2,620	2,662	2,615	2,644	+2.2%	160,800	-	-3.43%	-	-
08/25	2,600	2,608	2,560	2,587	-0.39%	101,900	-	-5.79%	-	-
08/24	2,560	2,597	2,552	2,597	+1.25%	90,400	-	-5.63%	-	-
08/21	2,561	2,570	2,523	2,565	+0.27%	103,600	-	-7.07%	-	-
08/20	2,523	2,558	2,517	2,558	+1.99%	100,500	-	-7.69%	-	-
08/19	2,558	2,574	2,482	2,508	-2.18%	200,900	-	-9.85%	-	-
08/18	2,613	2,620	2,564	2,564	-2.14%	230,400	-	-8.2%	-	-
08/17	2,659	2,661	2,610	2,620	-1.95%	239,300	-	-6.5%	-	-
08/14	2,638	2,698	2,621	2,672	+0.38%	193,200	-	-4.98%	-	-
08/13	2,581	2,662	2,575	2,662	+1.95%	226,700	-	-5.57%	-	-
08/12	2,565	2,615	2,541	2,611	+1.52%	232,700	-	-7.64%	-	-
08/10	2,575	2,590	2,522	2,572	+0.74%	401,300	-	-9.31%	-	-
08/07	2,631	2,631	2,485	2,553	-12.66%	939,100	-	-10.17%	-	-
08/06	2,886	2,933	2,872	2,923	+0.79%	188,300	-	+2.71%	-	-
08/05	2,897	2,920	2,877	2,900	+0.21%	157,800	-	+2.33%	-	-
08/04	2,905	2,925	2,864	2,894	+0.38%	133,100	-	+2.48%	-	-
08/03	2,924	2,940	2,830	2,883	-1.94%	230,300	-	+2.45%	-	-
07/31	2,916	2,971	2,870	2,940	+1.34%	201,200	-	+4.85%	-	-
07/30	2,881	2,918	2,822	2,901	+0.48%	234,600	-	+3.98%	-	-
07/29	2,940	2,944	2,864	2,887	-0.62%	227,900	-	+4%	-	-
07/28	2,954	2,954	2,870	2,905	-1.12%	177,500	-	+5.18%	-	-
07/27	2,912	2,946	2,894	2,938	+2.66%	138,300	-	+6.91%	-	-
07/24	2,820	2,870	2,820	2,862	+0.56%	96,900	-	+4.76%	-	-
07/23	2,823	2,855	2,814	2,846	-0.35%	183,700	-	+4.75%	-	-
07/22	2,858	2,887	2,845	2,856	-0.07%	136,300	-	+5.78%	-	-
07/21	2,670	2,878	2,663	2,858	+5.07%	416,100	-	+6.48%	-	-
07/17	2,810	2,810	2,672	2,720	-2.89%	215,400	-	+1.95%	-	-
07/16	2,848	2,851	2,798	2,801	-1.72%	128,600	-	+5.46%	-	-
07/15	2,870	2,876	2,808	2,850	+0.49%	203,900	-	+7.91%	-	-
07/14	2,778	2,850	2,754	2,836	+2.75%	236,200	-	+8.12%	-	-
07/13	2,820	2,832	2,749	2,760	-1.78%	149,000	-	+5.91%	-	-
07/10	2,860	2,875	2,797	2,810	-1.37%	154,200	-	+8.41%	-	-
07/09	2,830	2,865	2,791	2,849	-0.28%	149,900	-	+10.55%	-	-
07/08	2,875	2,955	2,853	2,857	+0.14%	413,900	-	+11.69%	-	-
07/07	2,840	2,892	2,833	2,853	+0.67%	278,300	-	+12.28%	-	-
07/06	2,772	2,863	2,751	2,834	+3.81%	260,700	-	+12.24%	-	-
07/03	2,690	2,740	2,670	2,730	+2.86%	234,200	-	+8.64%	-	-
07/02	2,642	2,656	2,627	2,654	+1.18%	211,600	-	+5.91%	-	-
07/01	2,643	2,655	2,596	2,623	-0.76%	198,500	-	+4.71%	-	-
06/30	2,675	2,687	2,635	2,643	-0.86%	210,400	-	+5.38%	-	-
06/29	2,640	2,666	2,620	2,666	+1.33%	416,300	-	+6.22%	-	-
06/26	2,621	2,638	2,570	2,631	+2.33%	920,400	-	+4.9%	-	-
06/25	2,588	2,605	2,556	2,571	+0.47%	579,100	-	+2.51%	-	-
06/24	2,525	2,581	2,525	2,559	+0.99%	302,400	-	+2.03%	-	-
06/23	2,584	2,585	2,534	2,534	-1.44%	265,200	-	+0.92%	-	-
06/22	2,499	2,599	2,499	2,571	+2.23%	262,800	-	+2.1%	-	-
06/19	2,486	2,530	2,476	2,515	+1.17%	229,900	-	-0.32%	-	-
06/18	2,438	2,494	2,421	2,486	+2.26%	279,900	-	-1.78%	-	-
06/17	2,455	2,470	2,429	2,431	-0.98%	146,300	-	-4.4%	-	-
06/16	2,446	2,477	2,417	2,455	+0.24%	203,100	-	-4.03%	-	-
06/15	2,480	2,485	2,445	2,449	+0.45%	196,900	-	-4.75%	-	-
06/12	2,416	2,454	2,409	2,438	+0.91%	207,300	-	-5.65%	-	-
06/11	2,396	2,429	2,386	2,416	+0.33%	187,200	-	-7.15%	-	-
06/10	2,403	2,430	2,392	2,408	+0.21%	154,800	-	-8.61%	-	-
06/09	2,444	2,469	2,403	2,403	-0.91%	170,500	-	-9.83%	-	-
06/08	2,381	2,428	2,381	2,425	+0.12%	191,400	-	-10.05%	-	-
06/05	2,411	2,460	2,389	2,422	+2.24%	189,300	-	-11.31%	-	-
06/04	2,396	2,434	2,355	2,369	-3.15%	339,600	-	-14.23%	-	-
06/03	2,405	2,477	2,389	2,446	-0.37%	437,100	-	-12.49%	-	-
06/02	2,480	2,486	2,412	2,455	-2.66%	378,200	-	-13.16%	-	-
06/01	2,550	2,573	2,491	2,522	-1.75%	335,900	-	-11.79%	-	-
05/29	2,619	2,620	2,544	2,567	-1.84%	447,200	-	-11.18%	-	-
05/28	2,699	2,700	2,551	2,615	-3.61%	377,800	-	-10.41%	-	-
05/27	2,700	2,757	2,677	2,713	+1.57%	384,500	-	-7.91%	-	-
05/26	2,660	2,730	2,615	2,671	+1.87%	236,200	-	-10.13%	-	-
05/25	2,624	2,639	2,581	2,622	-0.11%	169,400	-	-12.57%	-	-
05/22	2,611	2,649	2,580	2,625	+2.02%	262,100	-	-13.54%	-	-
05/21	2,699	2,699	2,573	2,573	-3.02%	241,200	-	-16.24%	-	-
05/20	2,718	2,719	2,619	2,653	-1.89%	201,800	-	-14.67%	-	-
05/19	2,737	2,813	2,684	2,704	+0.22%	202,400	-	-13.91%	-	-
05/18	2,722	2,725	2,652	2,698	-0.63%	212,400	-	-14.97%	-	-
05/15	2,789	2,801	2,690	2,715	-2.65%	255,100	-	-15.16%	-	-
05/14	2,805	2,827	2,789	2,789	-0.36%	222,600	-	-13.49%	-	-
05/13	2,799	2,833	2,791	2,799	+0.43%	335,100	-	-13.72%	-	-

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	PBR
2009年 12月期	302 1/27	157 11/30	190,200 11/30	赤字	赤字	0.45	0.23	-	-	0.27倍 12/30
2010年 12月期	320 5/12	166 2/15	2,491,200 3/9	89.64	46.5	0.47	0.25	166億8576万	86億5573万	0.33倍 12/30
2011年 12月期	239 1/12	131 3/15	266,500 2/18	赤字	赤字	0.38	0.21	124億6217万	68億3073万	0.27倍 12/30
2012年 12月期	544 4/26	165 1/6	32,640,500 2/23	10.5	3.18	0.79	0.24	283億6630万	86億375万	0.61倍 12/28
2013年 12月期	675 4/9	423 1/4	1,412,700 2/14	8.63	5.41	0.83	0.52	351億9652万	220億5648万	0.74倍 12/30
2014年 12月期	869 5/26	540 11/26	1,232,900 11/26	20.28	12.61	1.05	0.65	453億1309万	281億5773万	0.75倍 12/30
2015年 12月期	978 11/25	556 1/30	1,888,500 9/9	10.68	6.07	1.03	0.58	509億9678万	289億9203万	0.9倍 12/30
2016年 12月期	881 2/8	520 7/8	1,313,800 8/4	21.95	12.95	0.89	0.53	459億3881万	271億1485万	0.75倍 12/30
2017年 12月期	997 7/25	661 4/14	784,100 5/1	18.9	12.53	0.97	0.64	519億8751万	344億6714万	0.81倍 12/29
2018年 12月期	857 1/10	543 12/25	409,800 5/1	22.65	14.35	0.83	0.53	446億8736万	247億6364万	0.58倍 12/28
2019年 12月期	638 2/13	391 6/3	803,600 5/28	赤字	赤字	0.64	0.39	290億9614万	224億3669万	0.54倍 12/30
2020年 12月期	542 1/7	250 3/13	993,500 5/26	赤字	赤字	0.56	0.26	311億150万	143億4571万	0.34倍 12/30
2021年 12月期	447 3/22	321 1/5	1,238,900 3/19	17.33	12.44	0.45	0.32	256億5013万	184億1989万	0.36倍 12/30
2022年 12月期	619 12/26	327 1/27	1,012,500 12/26	5.29	2.8	0.56	0.3	355億1998万	187億6419万	0.53倍 12/30
2023年 12月期	1,587 9/28	570 1/5	3,570,800 8/8	12.18	4.38	1.31	0.47	910億6658万	327億822万	1.11倍 12/29
2024年 12月期	2,200 2/19	1,062 8/6	4,598,500 2/15	14.96	7.22	2.2	1.06	1262億4227万	566億9258万	1.65倍 12/30
2025年 12月期	2,620 12/22	1,356 4/7	937,700 8/5	13.78	7.13	2.28	1.18	1398億6306万	723億8714万	2.13倍 12/30
最新	2,448 2026/10/6		112,100	-		-		1306億8121万		-

イトーキ（7972）のPBR（株価純資産倍率）の推移

2026/05/13～2026/10/06

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート