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
10/05	999	1,007	991	1,005	+1.31%	185,300	-	+2.13%	-	-
10/02	990	1,003	987	992	-0.3%	129,200	-	+1.02%	-	-
10/01	989	996	985	995	-0.4%	81,200	-	+1.43%	-	-
09/30	991	1,003	987	999	+1.22%	124,000	-	+1.94%	-	-
09/29	1,007	1,007	986	987	-2.28%	155,600	-	+0.82%	-	-
09/28	1,020	1,025	1,006	1,010	-0.79%	363,900	-	+3.38%	-	-
09/25	1,000	1,019	1,000	1,018	+2.11%	314,200	-	+4.52%	-	-
09/24	992	1,000	986	997	+0.81%	153,800	-	+2.57%	-	-
09/18	995	996	984	989	-0.7%	108,800	-	+1.85%	-	-
09/17	997	1,003	987	996	+0.2%	157,200	-	+2.68%	-	-
09/16	988	997	988	994	+1.02%	134,700	-	+2.69%	-	-
09/15	977	984	973	984	+0.82%	83,600	-	+1.76%	-	-
09/14	970	977	962	976	+0.62%	95,800	-	+1.14%	-	-
09/11	952	979	948	970	+0.62%	292,800	-	+0.73%	-	-
09/10	960	965	952	964	+0.31%	85,800	-	+0.42%	-	-
09/09	950	966	945	961	+0.95%	178,000	-	+0.42%	-	-
09/08	965	967	951	952	-1.35%	122,200	-	-0.21%	-	-
09/07	972	980	965	965	-0.82%	85,200	-	+1.37%	-	-
09/04	975	977	964	973	-0.31%	131,700	-	+2.42%	-	-
09/03	971	982	971	976	+1.04%	108,800	-	+2.95%	-	-
09/02	970	974	958	966	-1.63%	174,800	-	+2.11%	-	-
09/01	982	994	980	982	-0.3%	125,300	-	+4.03%	-	-
08/31	970	985	967	985	+0.61%	157,100	-	+4.68%	-	-
08/28	973	981	971	979	+0.31%	187,600	-	+4.37%	-	-
08/27	970	985	970	976	+0.1%	181,900	-	+4.39%	-	-
08/26	972	980	967	975	+1.04%	130,100	-	+4.5%	-	-
08/25	965	967	960	965	-0.21%	70,700	-	+3.76%	-	-
08/24	964	968	958	967	+1.15%	127,200	-	+4.31%	-	-
08/21	945	957	941	956	+0.42%	111,600	-	+3.35%	-	-
08/20	948	952	934	952	+1.71%	116,800	-	+3.14%	-	-
08/19	958	959	931	936	-2.4%	172,500	-	+1.63%	-	-
08/18	964	966	948	959	-0.72%	387,200	-	+4.24%	-	-
08/17	972	978	962	966	-0.51%	226,500	-	+5.23%	-	-
08/14	954	982	954	971	+1.15%	279,300	-	+6%	-	-
08/13	951	963	950	960	+0.63%	164,800	-	+5.15%	-	-
08/12	949	964	948	954	+0.32%	259,800	-	+4.72%	-	-
08/10	918	957	918	951	+4.39%	644,400	-	+4.51%	-	-
08/07	904	913	900	911	+1.22%	122,100	-	+0.33%	-	-
08/06	890	902	890	900	+1.24%	104,300	-	-0.88%	-	-
08/05	891	900	885	889	-0.67%	171,200	-	-1.98%	-	-
08/04	891	904	885	895	-0.33%	178,400	-	-1.21%	-	-
08/03	896	906	877	898	-0.44%	283,900	-	-0.88%	-	-
07/31	920	932	887	902	-1.85%	313,800	-	-0.22%	-	-
07/30	923	931	917	919	-0.76%	206,000	-	+1.77%	-	-
07/29	920	929	914	926	+1.09%	215,900	-	+2.89%	-	-
07/28	920	924	909	916	-0.65%	217,200	-	+2%	-	-
07/27	910	922	910	922	+1.99%	185,400	-	+2.79%	-	-
07/24	912	912	900	904	-0.99%	156,000	-	+1.12%	-	-
07/23	908	918	908	913	+0.33%	125,500	-	+2.24%	-	-
07/22	911	913	905	910	0%	176,100	-	+2.13%	-	-
07/21	895	911	893	910	+1.68%	199,500	-	+2.25%	-	-
07/17	904	906	889	895	-1%	212,100	-	+0.67%	-	-
07/16	910	918	903	904	-1.42%	205,300	-	+1.8%	-	-
07/15	908	919	905	917	+1.33%	143,800	-	+3.5%	-	-
07/14	900	907	897	905	+0.56%	134,600	-	+2.38%	-	-
07/13	918	925	898	900	-1.1%	216,600	-	+1.93%	-	-
07/10	917	919	909	910	0%	142,300	-	+3.17%	-	-
07/09	907	914	905	910	+0.11%	156,100	-	+3.29%	-	-
07/08	911	917	908	909	-0.55%	134,000	-	+3.3%	-	-
07/07	920	924	910	914	-0.65%	187,100	-	+3.98%	-	-
07/06	909	924	906	920	+1.55%	200,800	-	+4.78%	-	-
07/03	890	909	890	906	+1.34%	199,200	-	+3.42%	-	-
07/02	883	899	883	894	+1.82%	177,700	-	+2.17%	-	-
07/01	878	887	876	878	+0.11%	178,700	-	+0.34%	-	-
06/30	883	883	868	877	-0.23%	160,700	-	+0.23%	-	-
06/29	868	879	865	879	+1.74%	188,900	-	+0.34%	-	-
06/26	871	873	855	864	-0.46%	206,500	-	-1.48%	-	-
06/25	868	872	860	868	+1.64%	189,600	-	-1.25%	-	-
06/24	869	870	853	854	-1.73%	177,300	-	-2.84%	-	-
06/23	880	880	869	869	-1.59%	189,900	-	-1.36%	-	-
06/22	869	884	869	883	+1.61%	174,200	-	0%	-	-
06/19	868	874	867	869	+0.12%	185,400	-	-1.59%	-	-
06/18	875	884	868	868	-0.57%	173,200	-	-1.81%	-	-
06/17	876	886	872	873	+0.11%	141,300	-	-1.36%	-	-
06/16	880	880	872	872	-1.58%	200,300	-	-1.58%	-	-
06/15	872	888	872	886	+1.72%	205,600	-	-0.11%	-	-
06/12	862	871	861	871	+1.52%	241,000	-	-1.8%	-	-
06/11	867	867	853	858	-1.15%	268,000	-	-3.38%	-	-
06/10	880	880	854	868	-1.59%	400,800	-	-2.36%	-	-
06/09	888	900	878	882	+0.23%	302,700	-	-0.79%	-	-
06/08	864	888	862	880	+0.11%	392,700	-	-0.79%	-	-
06/05	885	892	879	879	-0.34%	191,500	-	-0.34%	-	-
06/04	884	888	876	882	-0.34%	197,700	-	+0.46%	-	-
06/03	880	893	870	885	+0.8%	238,800	-	+1.37%	-	-
06/02	880	881	864	878	-0.45%	343,100	-	+1.04%	-	-
06/01	884	884	870	882	+0.23%	297,100	-	+1.97%	-	-
05/29	892	896	880	880	-0.79%	227,000	-	+2.33%	-	-
05/28	885	893	875	887	+0.11%	231,800	-	+3.62%	-	-
05/27	899	903	880	886	-1.12%	315,800	-	+3.99%	-	-
05/26	904	906	895	896	-1.21%	196,600	-	+5.66%	-	-
05/25	903	917	903	907	+0.55%	216,500	-	+7.59%	-	-
05/22	894	910	891	902	+1.35%	302,500	-	+7.64%	-	-
05/21	898	901	884	890	-0.34%	256,200	-	+6.84%	-	-
05/20	908	908	876	893	-1.76%	372,900	-	+7.72%	-	-
05/19	912	913	903	909	+2.25%	298,300	-	+10.05%	-	-
05/18	900	903	887	889	-0.89%	257,000	-	+8.28%	-	-
05/15	907	914	892	897	-0.55%	394,400	-	+9.66%	-	-
05/14	900	915	900	902	+0.56%	531,600	-	+10.95%	-	-
05/13	881	905	879	897	+2.05%	439,400	-	+10.88%	-	-
05/12	888	896	877	879	-0.68%	230,200	-	+9.19%	-	-

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
2010年 3月期	209 7/24 7/23	111 4/1	847,200 4/17	5.65	3	0.66	0.35	-	-	0.64倍 3/31
2011年 3月期	332 2/15	155 3/15	5,386,300 4/28	6.47	3.02	0.93	0.43	138億7096万	64億7590万	0.73倍 3/31
2012年 3月期	422 3/23	196 11/22	1,055,300 7/1	7.64	3.55	1.05	0.49	176億3116万	81億8888万	1倍 3/30
2013年 3月期	888 4/26 4/25	281 10/15	33,843,000 4/20	22.06	6.98	1.93	0.61	371億64万	117億4018万	0.9倍 3/29
2014年 3月期	442 4/11	266 6/27	3,741,700 8/13	7.59	4.57	0.84	0.51	184億6676万	111億1348万	0.67倍 3/31
2015年 3月期	520 6/16	333 4/11	1,682,000 6/10	8.6	5.51	0.83	0.53	217億2560万	139億1274万	0.71倍 3/31
2016年 3月期	459 5/26	320 2/12	214,700 7/3	9.32	6.5	0.74	0.51	191億7702万	133億6960万	0.58倍 3/31
2017年 3月期	430 2/15	271 6/14	155,800 12/14	7.82	4.93	0.61	0.38	179億6540万	113億2238万	0.58倍 3/31
2018年 3月期	562 11/6	377 4/12	683,600 11/27	11.35	7.61	0.73	0.49	234億8036万	157億5106万	0.64倍 3/30
2019年 3月期	542 5/8	343 12/25	131,200 5/9	9.99	6.32	0.69	0.43	226億4476万	143億3054万	0.56倍 3/29
2020年 3月期	684 9/4	333 6/3	3,038,900 9/4	13.66	6.65	0.93	0.45	285億7752万	139億1274万	0.68倍 3/31
2021年 3月期	530 5/26	390 11/19	641,900 12/14	18.47	13.59	0.64	0.47	221億4340万	162億9420万	0.6倍 3/31
2022年 3月期	1,400 9/6	459 8/16	11,574,100 9/6	24.29	7.96	1.64	0.54	584億9200万	191億7702万	1.07倍 3/31
2023年 3月期	962 4/1	640 12/29	1,168,800 4/1	23.36	15.54	1.13	0.75	401億9236万	267億3920万	0.81倍 3/31
2024年 3月期	720 2/8	618 12/26	4,919,400 3/12	10.9	9.35	0.78	0.67	300億8160万	258億2004万	0.72倍 3/29
2025年 3月期	745 7/3	600 8/5	838,200 5/1	8.95	7.21	0.78	0.63	311億2610万	250億6800万	0.73倍 3/31
2026年 3月期	1,041 1/16	593 4/7	6,571,600 3/9	12.4	7.06	1	0.57	419億8602万	239億1711万	0.76倍 3/31
最新	1,005 2026/10/5		185,300	-		-		405億3406万		-

明和産業（8103）のPBR（株価純資産倍率）の推移

2026/05/12～2026/10/05

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート