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
10/01	2,022	2,031	1,994	2,018	-0.84%	687,000	-	-5.88%	-	-
09/30	2,028	2,048	2,005	2,035	+1.14%	740,500	-	-5.35%	-	-
09/29	2,066	2,066	2,004	2,012	-4.6%	895,300	-	-6.68%	-	-
09/28	2,142	2,150	2,107	2,109	-1.31%	762,000	-	-2.5%	-	-
09/25	2,125	2,144	2,116	2,137	+0.66%	592,800	-	-1.38%	-	-
09/24	2,131	2,139	2,114	2,123	-0.09%	643,700	-	-2.26%	-	-
09/18	2,140	2,150	2,111	2,125	-0.7%	988,700	-	-2.34%	-	-
09/17	2,121	2,151	2,114	2,140	+1.18%	520,700	-	-1.88%	-	-
09/16	2,122	2,141	2,108	2,115	+0.81%	476,900	-	-3.16%	-	-
09/15	2,101	2,126	2,093	2,098	-1.27%	506,500	-	-4.11%	-	-
09/14	2,130	2,155	2,114	2,125	+0.28%	521,800	-	-3.1%	-	-
09/11	2,116	2,152	2,091	2,119	-1.62%	712,900	-	-3.55%	-	-
09/10	2,187	2,214	2,142	2,154	-1.06%	801,100	-	-1.82%	-	-
09/09	2,150	2,189	2,145	2,177	+2.21%	904,500	-	-0.55%	-	-
09/08	2,128	2,146	2,106	2,130	-0.88%	796,700	-	-2.38%	-	-
09/07	2,125	2,165	2,121	2,149	+1.18%	687,800	-	-1.33%	-	-
09/04	2,201	2,212	2,123	2,124	-4.11%	928,100	-	-2.3%	-	-
09/03	2,194	2,239	2,189	2,215	+0.77%	786,500	-	+2.03%	-	-
09/02	2,268	2,291	2,198	2,198	-4.1%	846,100	-	+1.57%	-	-
09/01	2,223	2,293	2,223	2,292	+3.43%	799,900	-	+6.36%	-	-
08/31	2,215	2,241	2,202	2,216	-0.36%	523,500	-	+3.41%	-	-
08/28	2,234	2,242	2,218	2,224	+0.41%	659,100	-	+4.22%	-	-
08/27	2,190	2,215	2,173	2,215	+2.03%	557,700	-	+4.24%	-	-
08/26	2,160	2,191	2,152	2,171	0%	487,600	-	+2.6%	-	-
08/25	2,187	2,208	2,171	2,171	-0.73%	500,800	-	+2.99%	-	-
08/24	2,181	2,192	2,155	2,187	+0.46%	416,700	-	+4.24%	-	-
08/21	2,181	2,196	2,164	2,177	-0.32%	596,100	-	+4.16%	-	-
08/20	2,208	2,218	2,171	2,184	-0.59%	702,300	-	+4.85%	-	-
08/19	2,242	2,243	2,188	2,197	-3%	740,300	-	+5.83%	-	-
08/18	2,248	2,283	2,243	2,265	+0.94%	698,500	-	+9.58%	-	-
08/17	2,258	2,285	2,222	2,244	-0.27%	772,300	-	+9.2%	-	-
08/14	2,182	2,256	2,168	2,250	+2.09%	887,900	-	+10.02%	-	-
08/13	2,229	2,233	2,191	2,204	-0.72%	606,700	-	+8.36%	-	-
08/12	2,227	2,230	2,166	2,220	+0.5%	906,400	-	+9.52%	-	-
08/10	2,201	2,225	2,165	2,209	-0.81%	1,210,300	-	+9.36%	-	-
08/07	2,151	2,293	2,151	2,227	+8.42%	3,449,300	-	+10.74%	-	-
08/06	2,028	2,054	2,015	2,054	+1.68%	883,400	-	+2.75%	-	-
08/05	2,019	2,038	2,003	2,020	+0.8%	649,700	-	+1.35%	-	-
08/04	2,027	2,039	1,987	2,004	-1.13%	620,100	-	+0.8%	-	-
08/03	2,050	2,050	1,987	2,027	-1.22%	765,400	-	+2.17%	-	-
07/31	2,055	2,091	2,042	2,052	+0.1%	988,800	-	+3.69%	-	-
07/30	2,028	2,055	1,997	2,050	+0.24%	1,147,600	-	+3.96%	-	-
07/29	1,999	2,052	1,984	2,045	+3.81%	1,088,700	-	+4.07%	-	-
07/28	1,995	2,003	1,959	1,970	-1.7%	722,900	-	+0.51%	-	-
07/27	1,991	2,009	1,970	2,004	+1.26%	633,200	-	+2.51%	-	-
07/24	1,985	2,004	1,964	1,979	-0.9%	626,100	-	+1.49%	-	-
07/23	1,984	2,000	1,981	1,997	+0.1%	627,200	-	+2.52%	-	-
07/22	1,982	2,008	1,975	1,995	+1.01%	688,900	-	+2.68%	-	-
07/21	1,970	1,985	1,944	1,975	+2.54%	789,800	-	+1.91%	-	-
07/17	1,958	1,968	1,908	1,926	-2.03%	1,067,500	-	-0.41%	-	-
07/16	2,000	2,011	1,956	1,966	-2.67%	661,600	-	+1.81%	-	-
07/15	2,020	2,031	2,007	2,020	+1.25%	617,300	-	+4.94%	-	-
07/14	1,990	1,996	1,967	1,995	+1.06%	553,900	-	+4.01%	-	-
07/13	2,002	2,015	1,958	1,974	0%	520,800	-	+3.19%	-	-
07/10	1,996	2,020	1,962	1,974	-0.65%	982,600	-	+3.35%	-	-
07/09	2,000	2,001	1,955	1,987	+0.61%	906,700	-	+4.09%	-	-
07/08	2,029	2,030	1,964	1,975	-2.85%	1,005,100	-	+3.46%	-	-
07/07	2,060	2,074	2,022	2,033	-0.68%	1,215,300	-	+6.38%	-	-
07/06	1,987	2,047	1,980	2,047	+3.59%	938,600	-	+7.45%	-	-
07/03	1,951	1,984	1,941	1,976	+2.44%	894,800	-	+3.89%	-	-
07/02	1,909	1,948	1,903	1,929	+1.37%	699,500	-	+1.37%	-	-
07/01	1,910	1,924	1,895	1,903	+0.21%	639,200	-	-0.26%	-	-
06/30	1,919	1,929	1,895	1,899	+0.16%	771,400	-	-0.78%	-	-
06/29	1,930	1,939	1,880	1,896	-0.68%	880,000	-	-1.3%	-	-
06/26	1,895	1,909	1,873	1,909	+1.27%	650,000	-	-0.99%	-	-
06/25	1,895	1,896	1,872	1,885	+0.37%	494,600	-	-2.58%	-	-
06/24	1,901	1,924	1,866	1,878	-2.19%	665,200	-	-3.4%	-	-
06/23	1,874	1,947	1,863	1,920	+4.4%	1,391,000	-	-1.59%	-	-
06/22	1,867	1,868	1,827	1,839	-2.02%	790,300	-	-6.03%	-	-
06/19	1,927	1,927	1,876	1,877	-1.88%	2,040,400	-	-4.58%	-	-
06/18	1,930	1,937	1,901	1,913	+1.22%	1,038,200	-	-3.24%	-	-
06/17	1,858	1,912	1,846	1,890	+1.72%	797,900	-	-4.35%	-	-
06/16	1,872	1,880	1,846	1,858	-0.91%	701,100	-	-5.97%	-	-
06/15	1,874	1,905	1,865	1,875	+1.35%	727,600	-	-5.16%	-	-
06/12	1,859	1,890	1,849	1,850	+0.87%	898,900	-	-6.42%	-	-
06/11	1,847	1,850	1,806	1,834	+0.22%	613,300	-	-7.28%	-	-
06/10	1,863	1,866	1,817	1,830	-1.93%	751,400	-	-7.62%	-	-
06/09	1,921	1,934	1,865	1,866	-2.3%	962,600	-	-5.95%	-	-
06/08	1,921	1,942	1,887	1,910	-2.25%	668,400	-	-3.83%	-	-
06/05	1,984	2,001	1,944	1,954	-1.51%	555,900	-	-1.76%	-	-
06/04	1,990	2,022	1,970	1,984	-1.39%	683,400	-	-0.1%	-	-
06/03	1,936	2,025	1,933	2,012	+6.12%	996,000	-	+1.51%	-	-
06/02	1,931	1,944	1,889	1,896	-3.22%	1,061,300	-	-4.15%	-	-
06/01	2,008	2,011	1,959	1,959	-2.83%	1,241,100	-	-1.01%	-	-
05/29	2,050	2,051	2,016	2,016	-1.08%	1,041,500	-	+1.77%	-	-
05/28	2,043	2,055	2,012	2,038	-1.31%	793,800	-	+2.93%	-	-
05/27	2,051	2,088	2,036	2,065	+0.19%	766,700	-	+4.35%	-	-
05/26	2,056	2,078	2,030	2,061	-0.82%	884,800	-	+4.35%	-	-
05/25	2,100	2,109	2,056	2,078	-0.67%	972,300	-	+5.48%	-	-
05/22	2,085	2,131	2,062	2,092	-0.81%	955,300	-	+6.46%	-	-
05/21	2,079	2,140	2,075	2,109	+2.73%	1,259,300	-	+7.66%	-	-
05/20	2,076	2,103	2,020	2,053	-1.06%	1,187,200	-	+5.12%	-	-
05/19	2,108	2,128	2,075	2,075	-0.43%	1,207,100	-	+6.36%	-	-
05/18	2,126	2,150	2,082	2,084	-1.37%	1,857,300	-	+6.93%	-	-
05/15	1,992	2,180	1,979	2,113	+11.45%	3,783,300	-	+8.58%	-	-
05/14	1,880	1,906	1,863	1,896	+0.85%	896,000	-	-2.42%	-	-
05/13	1,896	1,902	1,877	1,880	-1.1%	796,100	-	-3.59%	-	-
05/12	1,880	1,936	1,873	1,901	+1.66%	705,100	-	-2.81%	-	-
05/11	1,866	1,894	1,854	1,870	-0.32%	801,900	-	-4.74%	-	-
05/08	1,918	1,920	1,858	1,876	-1.93%	962,300	-	-4.67%	-	-

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	370 296 8/12	263 210 4/10	3,540,000 4,425,000 4/23	13.44	9.53	1.22	0.87	-	-	12.53倍 3/31
2011年 3月期	384 307 3/25	229 183 3/15	3,646,400 4,558,000 3/24	12.46	7.43	1.22	0.73	771億6905万	459億9979万	11.36倍 3/31
2012年 3月期	388 310 4/4	289 231 8/9	5,748,000 7,185,000 4/4	7.39	5.51	1.1	0.82	779億2315万	580億6532万	6.58倍 3/30
2013年 3月期	601 481 3/22	328 262 9/6	6,756,800 8,446,000 3/21	15.07	8.21	1.45	0.79	1209億657万	658億5763万	13.66倍 3/29
2014年 3月期	864 691 1/17	395 316 6/21	13,318,400 16,648,000 1/17	16.25	7.43	1.76	0.8	1736億9323万	794億3134万	15.89倍 3/31
2015年 3月期	1,115 892 11/25	681 545 5/21	45,600,800 57,001,000 7/16	35.41	21.63	2.01	1.23	2242億1760万	1369億9394万	31.28倍 3/31
2016年 3月期	1,068 854 4/16	688 550 1/21	10,036,800 12,546,000 10/7	17	10.95	1.83	1.18	2146億6573万	1382億5076万	13.06倍 3/31
2017年 3月期	855 684 2/14	689 551 8/8 551 6/24	1,270,400 1,588,000 10/28	10.17	8.19	1.25	1.01	1719億3367万	1385億213万	9.64倍 3/31
2018年 3月期	1,044 4,175 2/27 4,175 2/26	761 609 4/14	2,332,400 583,100 2/9	11.69	8.52	1.33	0.97	2098億8979万	1530億8130万	11.01倍 3/30
2019年 3月期	1,043 4,170 10/2	856 3,425 12/25	1,487,600 371,900 6/1	10.68	8.77	1.24	1.02	2096億3843万	1721億8504万	9.1倍 3/29
2020年 3月期	965 3,860 7/16	815 3,260 3/17	2,161,600 540,400 3/13	9.05	7.64	1.04	0.88	1940億5379万	1638億8999万	8.47倍 3/31
2021年 3月期	1,868 7,470 1/13	875 3,500 4/2	7,732,000 1,933,000 12/8	17.44	8.17	1.76	0.82	4374億5551万	1759億5551万	15.95倍 3/31
2022年 3月期	1,805 7,220 5/10	1,288 5,150 2/9	2,688,800 672,200 5/6	13.86	9.89	1.54	1.1	4228億1510万	3015億9249万	9.93倍 3/31
2023年 3月期	1,553 6,210 12/15	1,218 4,870 6/20	2,038,800 509,700 5/19	11.16	8.75	1.18	0.93	3636億6784万	2851億9523万	10.4倍 3/31
2024年 3月期	2,170 8,680 3/29	1,448 5,790 4/4	7,032,800 1,758,200 6/7	11.49	7.66	1.39	0.93	5083億1511万	3390億7194万	11.31倍 3/29
2025年 3月期	2,638 10,550 7/9	1,480 3/31	3,239,600 809,900 5/13	15	8.42	1.57	0.88	6178億2539万	3466億8496万	8.5倍 3/31
2026年 3月期	2,153 3/19	1,167 4/7	3,446,400 3/19	10.4	5.64	1.13	0.61	5043億3292万	2733億6577万	9.68倍 3/31
最新	2,018 2026/10/1		687,000	-		-		4727億963万		-

岩谷産業（8088）のPER（株価収益率）の推移

2026/05/08～2026/10/01

株価＆PERの推移

年初来

開示資料

決算

株式

チャート