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	3,210	3,210	3,160	3,175	-0.63%	54,700	-	+2.62%	-	-
09/17	3,165	3,210	3,165	3,195	+1.27%	54,300	-	+3.47%	-	-
09/16	3,130	3,155	3,125	3,155	+1.45%	37,400	-	+2.44%	-	-
09/15	3,060	3,110	3,060	3,110	+0.97%	52,000	-	+1.24%	-	-
09/14	3,080	3,115	3,070	3,080	-0.16%	34,600	-	+0.42%	-	-
09/11	3,020	3,110	3,000	3,085	+0.33%	66,200	-	+0.69%	-	-
09/10	3,055	3,075	3,020	3,075	+0.49%	40,000	-	+0.69%	-	-
09/09	3,020	3,075	3,005	3,060	+0.49%	45,200	-	+0.76%	-	-
09/08	3,080	3,080	3,040	3,045	-1.77%	46,100	-	+0.93%	-	-
09/07	3,120	3,140	3,095	3,100	-0.64%	30,000	-	+3.37%	-	-
09/04	3,125	3,150	3,085	3,120	-0.95%	49,600	-	+4.77%	-	-
09/03	3,130	3,155	3,120	3,150	+1.61%	68,400	-	+6.56%	-	-
09/02	3,120	3,150	3,100	3,100	-2.36%	46,100	-	+5.69%	-	-
09/01	3,075	3,190	3,070	3,175	+2.75%	61,000	-	+9.07%	-	-
08/31	3,080	3,105	3,050	3,090	-0.32%	50,400	-	+6.99%	-	-
08/28	3,085	3,135	3,085	3,100	0%	50,300	-	+8.16%	-	-
08/27	3,095	3,120	3,090	3,100	0%	22,300	-	+8.96%	-	-
08/26	3,055	3,125	3,040	3,100	+1.47%	61,700	-	+9.85%	-	-
08/25	3,080	3,080	3,035	3,055	-0.33%	35,000	-	+9.19%	-	-
08/24	3,065	3,110	3,035	3,065	+0.66%	70,600	-	+10.49%	-	-
08/21	3,030	3,065	3,015	3,045	+0.66%	45,600	-	+10.69%	-	-
08/20	3,015	3,030	2,972	3,025	+0.67%	45,700	-	+10.85%	-	-
08/19	3,095	3,095	2,991	3,005	-3.84%	75,400	-	+11.01%	-	-
08/18	3,065	3,140	3,045	3,125	+3.31%	94,400	-	+16.43%	-	-
08/17	3,020	3,070	3,015	3,025	+0.17%	68,000	-	+13.85%	-	-
08/14	2,978	3,040	2,950	3,020	+0.94%	66,000	-	+14.65%	-	-
08/13	2,955	2,994	2,950	2,992	+1.22%	67,300	-	+14.59%	-	-
08/12	2,973	2,995	2,934	2,956	-0.61%	66,500	-	+14.22%	-	-
08/10	2,992	3,050	2,956	2,974	-1.03%	98,200	-	+15.81%	-	-
08/07	2,860	3,020	2,848	3,005	+5.81%	239,900	-	+18.07%	-	-
08/06	2,641	2,955	2,641	2,840	+6.73%	268,900	-	+12.65%	-	-
08/05	2,570	2,661	2,570	2,661	+3.99%	100,500	-	+6.31%	-	-
08/04	2,579	2,588	2,554	2,559	-0.78%	46,100	-	+2.69%	-	-
08/03	2,577	2,585	2,525	2,579	+0.08%	64,800	-	+3.74%	-	-
07/31	2,597	2,608	2,575	2,577	-0.23%	83,800	-	+4%	-	-
07/30	2,561	2,588	2,535	2,583	+0.51%	79,300	-	+4.53%	-	-
07/29	2,558	2,570	2,535	2,570	+0.47%	48,700	-	+4.39%	-	-
07/28	2,588	2,588	2,525	2,558	-1.12%	42,200	-	+4.2%	-	-
07/27	2,579	2,587	2,561	2,587	+1.33%	58,000	-	+5.55%	-	-
07/24	2,555	2,559	2,533	2,553	-0.27%	28,100	-	+4.42%	-	-
07/23	2,554	2,567	2,545	2,560	+1.07%	31,500	-	+4.92%	-	-
07/22	2,520	2,557	2,514	2,533	+1.16%	50,600	-	+4.02%	-	-
07/21	2,470	2,510	2,470	2,504	+2.08%	41,500	-	+2.96%	-	-
07/17	2,485	2,491	2,428	2,453	-1.37%	72,200	-	+0.99%	-	-
07/16	2,490	2,503	2,482	2,487	-0.24%	26,700	-	+2.47%	-	-
07/15	2,476	2,500	2,476	2,493	+0.69%	32,200	-	+2.89%	-	-
07/14	2,440	2,477	2,439	2,476	+1.6%	30,900	-	+2.44%	-	-
07/13	2,488	2,488	2,426	2,437	-0.61%	27,700	-	+1.04%	-	-
07/10	2,464	2,467	2,443	2,452	+0.37%	40,900	-	+1.83%	-	-
07/09	2,454	2,454	2,423	2,443	+0.41%	32,800	-	+1.62%	-	-
07/08	2,436	2,458	2,425	2,433	-0.12%	41,900	-	+1.42%	-	-
07/07	2,447	2,483	2,435	2,436	-0.45%	33,600	-	+1.67%	-	-
07/06	2,432	2,452	2,431	2,447	+1.54%	31,600	-	+2.3%	-	-
07/03	2,415	2,422	2,397	2,410	+0.79%	30,300	-	+0.88%	-	-
07/02	2,412	2,428	2,391	2,391	-0.21%	49,900	-	0%	-	-
07/01	2,386	2,412	2,386	2,396	+0.04%	39,100	-	+0.13%	-	-
06/30	2,402	2,414	2,373	2,395	+0.04%	54,600	-	+0.08%	-	-
06/29	2,400	2,412	2,363	2,394	+0.25%	74,800	-	0%	-	-
06/26	2,403	2,418	2,370	2,388	-0.17%	42,800	-	-0.25%	-	-
06/25	2,408	2,408	2,345	2,392	+1.1%	89,300	-	-0.08%	-	-
06/24	2,397	2,416	2,351	2,366	-1%	58,900	-	-1.17%	-	-
06/23	2,448	2,453	2,390	2,390	-2.37%	41,600	-	-0.13%	-	-
06/22	2,450	2,456	2,424	2,448	-0.08%	29,000	-	+2.34%	-	-
06/19	2,440	2,462	2,433	2,450	+0.62%	31,100	-	+2.6%	-	-
06/18	2,442	2,465	2,422	2,435	+0.16%	47,200	-	+2.05%	-	-
06/17	2,437	2,470	2,431	2,431	-0.49%	25,600	-	+1.84%	-	-
06/16	2,447	2,457	2,415	2,443	+0.04%	37,200	-	+2.26%	-	-
06/15	2,415	2,450	2,414	2,442	+1.33%	34,600	-	+2.43%	-	-
06/12	2,385	2,412	2,373	2,410	+1.82%	55,500	-	+1.35%	-	-
06/11	2,347	2,374	2,302	2,367	+0.64%	107,700	-	-0.29%	-	-
06/10	2,350	2,365	2,331	2,352	+0.34%	61,000	-	-0.88%	-	-
06/09	2,388	2,395	2,335	2,344	+0.26%	50,600	-	-1.14%	-	-
06/08	2,330	2,353	2,316	2,338	-1.23%	67,900	-	-1.35%	-	-
06/05	2,341	2,379	2,327	2,367	+1.94%	26,400	-	-0.13%	-	-
06/04	2,342	2,346	2,321	2,322	-0.85%	30,500	-	-1.9%	-	-
06/03	2,342	2,373	2,331	2,342	+0.09%	37,000	-	-1.01%	-	-
06/02	2,366	2,366	2,320	2,340	-1.8%	54,000	-	-1.02%	-	-
06/01	2,440	2,440	2,353	2,383	-2.66%	79,800	-	+0.89%	-	-
05/29	2,435	2,479	2,435	2,448	+0.74%	39,100	-	+3.68%	-	-
05/28	2,407	2,443	2,390	2,430	+0.96%	48,600	-	+3.01%	-	-
05/27	2,410	2,426	2,400	2,407	-0.12%	42,500	-	+2.08%	-	-
05/26	2,390	2,425	2,378	2,410	+0.46%	43,300	-	+2.25%	-	-
05/25	2,396	2,410	2,382	2,399	+0.21%	34,300	-	+1.74%	-	-
05/22	2,400	2,410	2,379	2,394	+0.59%	29,200	-	+1.53%	-	-
05/21	2,387	2,406	2,376	2,380	+1.15%	28,100	-	+0.93%	-	-
05/20	2,353	2,358	2,313	2,353	-0.84%	94,100	-	-0.25%	-	-
05/19	2,362	2,395	2,353	2,373	+1.11%	57,300	-	+0.55%	-	-
05/18	2,399	2,399	2,347	2,347	-2.25%	67,000	-	-0.68%	-	-
05/15	2,451	2,461	2,395	2,401	-1.6%	58,100	-	+1.52%	-	-
05/14	2,483	2,483	2,435	2,440	-2.05%	108,200	-	+3.17%	-	-
05/13	2,324	2,515	2,291	2,491	+7.42%	173,200	-	+5.46%	-	-
05/12	2,321	2,337	2,305	2,319	+0.83%	33,800	-	-1.65%	-	-
05/11	2,321	2,336	2,288	2,300	-0.56%	54,200	-	-2.58%	-	-
05/08	2,325	2,325	2,290	2,313	-0.86%	58,000	-	-1.99%	-	-
05/07	2,335	2,356	2,327	2,333	+0.95%	50,200	-	-1.14%	-	-
05/01	2,304	2,317	2,280	2,311	-0.13%	35,200	-	-2.2%	-	-
04/30	2,303	2,317	2,292	2,314	-0.9%	38,300	-	-2.16%	-	-
04/28	2,300	2,335	2,292	2,335	+1.52%	43,500	-	-1.39%	-	-
04/27	2,288	2,308	2,278	2,300	+0.97%	43,200	-	-2.87%	-	-
04/24	2,309	2,314	2,274	2,278	-0.78%	42,500	-	-3.8%	-	-

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	737 221 3/31	440 132 11/18	747,600 2,492,000 3/30	6.73	4.02	0.89	0.53	195億8170万	-	6.58倍 3/31
2011年 3月期	800 240 2/16	453 136 3/15	259,500 865,000 9/17	6.35	3.6	0.88	0.5	212億6520万	120億5028万	5.64倍 3/31
2012年 3月期	733 220 4/4	560 168 11/18 168 11/17	230,100 767,000 4/27	6.64	5.07	0.73	0.56	194億9310万	148億8574万	5.88倍 3/30
2013年 3月期	663 199 3/19	433 130 10/15	447,900 1,493,000 3/15	9.38	6.13	0.59	0.39	176億3251万	115億1873万	8.62倍 3/29
2014年 3月期	810 243 1/21	553 166 6/7	306,300 1,021,000 5/22	6.81	4.65	0.61	0.42	215億3116万	147億853万	5.88倍 3/31
2015年 3月期	950 285 9/19	637 191 4/15	468,900 1,563,000 4/28	6.35	4.26	0.59	0.4	252億5260万	169億2367万	5.75倍 3/31
2016年 3月期	960 288 6/4	613 184 2/12	144,900 483,000 7/29	7.33	4.68	0.61	0.39	255億1842万	163億343万	5.19倍 3/31
2017年 3月期	848 2,543 12/16	520 156 6/16	245,100 81,700 10/28	7.58	4.65	0.5	0.31	225億3240万	138億2247万	7.15倍 3/31
2018年 3月期	1,420 4,260 2/2	762 2,285 4/14	2,164,800 721,600 10/11	6.92	3.71	0.74	0.4	377億4599万	202億4638万	6.1倍 3/30
2019年 3月期	1,317 3,950 4/27	740 2,221 12/26	380,400 126,800 6/22	6.97	3.92	0.66	0.37	349億9921万	196億7930万	4.56倍 3/29
2020年 3月期	948 2,843 12/25	522 1,567 3/19	273,900 91,300 3/19	15.45	8.52	0.48	0.26	251億9057万	138億8450万	10.24倍 3/31
2021年 3月期	813 2,440 3/22	502 1,507 4/6	240,300 80,100 3/1	9.83	6.07	0.39	0.24	216億1977万	133億5286万	9.06倍 3/31
2022年 3月期	1,335 4,005 3/4	701 2,103 4/21	769,500 256,500 8/2	4.97	2.61	0.56	0.3	354億8655万	186億3376万	4.42倍 3/31
2023年 3月期	2,127 6,380 3/7	1,075 3,225 4/27	761,100 253,700 11/2	6.12	3.09	0.77	0.39	565億3038万	285億7531万	5.56倍 3/31
2024年 3月期	2,477 7,430 3/27	1,737 5,210 6/1	495,000 165,000 2/7	7.18	5.03	0.76	0.53	658億3397万	461億6352万	6.97倍 3/29
2025年 3月期	2,987 8,960 7/18	1,900 3/31	533,100 177,700 9/20	9.21	5.86	0.86	0.55	793億9063万	505億520万	5.9倍 3/31
2026年 3月期	2,865 2/9 2/6	1,513 4/7	402,400 2/6	9.14	4.82	0.76	0.4	761億5653万	402億1809万	7.31倍 3/31
最新	3,175 2026/9/18		54,700	-		-		843億9685万		-

神鋼商事（8075）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