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
10/02	2,111	2,115	2,091	2,102	-0.66%	309,500	-	-1.31%	-	-
10/01	2,115	2,124	2,090	2,116	-0.14%	369,500	-	-0.8%	-	-
09/30	2,099	2,123	2,084	2,119	+0.95%	384,000	-	-0.75%	-	-
09/29	2,135	2,135	2,095	2,099	-3.41%	446,200	-	-1.73%	-	-
09/28	2,188	2,191	2,161	2,173	-0.41%	559,000	-	+1.64%	-	-
09/25	2,157	2,186	2,157	2,182	+0.83%	474,300	-	+2.2%	-	-
09/24	2,127	2,177	2,127	2,164	+1.74%	732,400	-	+1.5%	-	-
09/18	2,169	2,170	2,127	2,127	-1.98%	1,672,400	-	-0.14%	-	-
09/17	2,132	2,175	2,131	2,170	+1.88%	577,900	-	+1.88%	-	-
09/16	2,135	2,151	2,126	2,130	-0.51%	355,100	-	+0.05%	-	-
09/15	2,147	2,152	2,131	2,141	+0.09%	424,000	-	+0.52%	-	-
09/14	2,102	2,139	2,100	2,139	+2.34%	500,700	-	+0.47%	-	-
09/11	2,060	2,101	2,060	2,090	+0.38%	479,900	-	-1.69%	-	-
09/10	2,070	2,095	2,056	2,082	-0.62%	531,600	-	-2.44%	-	-
09/09	2,097	2,119	2,086	2,095	-0.62%	593,600	-	-2.1%	-	-
09/08	2,100	2,115	2,094	2,108	+0.19%	501,500	-	-1.82%	-	-
09/07	2,113	2,126	2,097	2,104	-0.43%	484,600	-	-2.32%	-	-
09/04	2,098	2,128	2,091	2,113	+0.67%	511,400	-	-2.22%	-	-
09/03	2,090	2,112	2,086	2,099	+0.33%	539,600	-	-3.32%	-	-
09/02	2,110	2,112	2,086	2,092	-1.65%	655,500	-	-4.21%	-	-
09/01	2,146	2,172	2,127	2,127	-1.02%	482,600	-	-3.1%	-	-
08/31	2,192	2,198	2,149	2,149	-1.87%	1,051,800	-	-2.5%	-	-
08/28	2,166	2,196	2,163	2,190	+0.92%	451,100	-	-0.9%	-	-
08/27	2,165	2,188	2,158	2,170	+0.14%	429,600	-	-1.99%	-	-
08/26	2,182	2,208	2,167	2,167	-0.82%	483,800	-	-2.3%	-	-
08/25	2,190	2,210	2,181	2,185	+0.6%	478,600	-	-1.75%	-	-
08/24	2,150	2,185	2,150	2,172	+1.54%	455,500	-	-2.47%	-	-
08/21	2,138	2,146	2,126	2,139	0%	415,000	-	-4.12%	-	-
08/20	2,124	2,145	2,108	2,139	+1.86%	396,100	-	-4.34%	-	-
08/19	2,139	2,141	2,061	2,100	-0.9%	634,700	-	-6.33%	-	-
08/18	2,100	2,146	2,100	2,119	+1%	633,600	-	-5.82%	-	-
08/17	2,135	2,146	2,098	2,098	-1.69%	621,100	-	-6.96%	-	-
08/14	2,128	2,141	2,112	2,134	0%	404,100	-	-5.66%	-	-
08/13	2,155	2,162	2,118	2,134	-1.02%	493,300	-	-5.95%	-	-
08/12	2,149	2,185	2,149	2,156	+1.55%	635,100	-	-5.19%	-	-
08/10	2,102	2,129	2,081	2,123	+2.31%	726,900	-	-6.85%	-	-
08/07	2,056	2,126	2,031	2,075	-9.15%	2,824,200	-	-9.11%	-	-
08/06	2,286	2,298	2,263	2,284	+1.96%	516,900	-	-0.22%	-	-
08/05	2,286	2,315	2,240	2,240	-0.49%	527,000	-	-2.01%	-	-
08/04	2,280	2,285	2,250	2,251	-1.32%	459,300	-	-1.4%	-	-
08/03	2,285	2,286	2,241	2,281	-0.48%	328,500	-	+0.04%	-	-
07/31	2,311	2,328	2,285	2,292	-2.51%	362,800	-	+0.75%	-	-
07/30	2,326	2,385	2,326	2,351	-3.09%	571,700	-	+3.57%	-	-
07/29	2,393	2,426	2,360	2,426	+2.28%	470,900	-	+7.25%	-	-
07/28	2,360	2,382	2,342	2,372	+0.72%	370,600	-	+5.42%	-	-
07/27	2,325	2,355	2,321	2,355	+2.35%	426,200	-	+4.99%	-	-
07/24	2,266	2,303	2,266	2,301	+0.83%	506,300	-	+2.91%	-	-
07/23	2,273	2,288	2,267	2,282	0%	336,700	-	+2.24%	-	-
07/22	2,301	2,317	2,275	2,282	-0.87%	352,400	-	+2.42%	-	-
07/21	2,266	2,336	2,266	2,302	+1.59%	487,200	-	+3.51%	-	-
07/17	2,290	2,304	2,251	2,266	-0.44%	385,500	-	+2.12%	-	-
07/16	2,279	2,294	2,267	2,276	+0.35%	263,300	-	+2.75%	-	-
07/15	2,284	2,297	2,261	2,268	-0.74%	328,400	-	+2.62%	-	-
07/14	2,299	2,315	2,285	2,285	-0.65%	310,800	-	+3.68%	-	-
07/13	2,253	2,300	2,246	2,300	+2.59%	359,600	-	+4.69%	-	-
07/10	2,256	2,271	2,239	2,242	-0.8%	625,400	-	+2.42%	-	-
07/09	2,273	2,280	2,244	2,260	-2.21%	377,000	-	+3.53%	-	-
07/08	2,280	2,323	2,280	2,311	+1.4%	402,200	-	+6.2%	-	-
07/07	2,300	2,334	2,279	2,279	+0.66%	544,000	-	+5.12%	-	-
07/06	2,240	2,265	2,240	2,264	+1.16%	250,600	-	+4.81%	-	-
07/03	2,272	2,274	2,236	2,238	+0.49%	356,100	-	+3.95%	-	-
07/02	2,198	2,244	2,191	2,227	+1.74%	354,600	-	+3.68%	-	-
07/01	2,175	2,194	2,168	2,189	+0.69%	430,400	-	+2.1%	-	-
06/30	2,175	2,194	2,163	2,174	-0.5%	498,700	-	+1.59%	-	-
06/29	2,164	2,195	2,157	2,185	+1.77%	426,600	-	+2.2%	-	-
06/26	2,163	2,178	2,137	2,147	-1.01%	340,800	-	+0.56%	-	-
06/25	2,190	2,192	2,161	2,169	+0.88%	267,600	-	+1.54%	-	-
06/24	2,155	2,170	2,135	2,150	+1.08%	382,500	-	+0.66%	-	-
06/23	2,166	2,180	2,104	2,127	-3.05%	1,023,500	-	-0.42%	-	-
06/22	2,190	2,208	2,190	2,194	+0.18%	271,500	-	+2.52%	-	-
06/19	2,200	2,203	2,179	2,190	-0.09%	824,000	-	+2.43%	-	-
06/18	2,178	2,212	2,174	2,192	+0.64%	431,300	-	+2.53%	-	-
06/17	2,195	2,219	2,178	2,178	-0.64%	356,500	-	+1.78%	-	-
06/16	2,170	2,204	2,170	2,192	+1.39%	488,200	-	+2.19%	-	-
06/15	2,191	2,213	2,162	2,162	-0.41%	853,900	-	+0.84%	-	-
06/12	2,145	2,175	2,128	2,171	+1.21%	682,800	-	+1.21%	-	-
06/11	2,120	2,150	2,106	2,145	+0.8%	451,700	-	-0.09%	-	-
06/10	2,104	2,128	2,096	2,128	+1.14%	438,700	-	-1.02%	-	-
06/09	2,121	2,126	2,100	2,104	+0.33%	369,500	-	-2.32%	-	-
06/08	2,042	2,115	2,040	2,097	+0.24%	533,000	-	-2.78%	-	-
06/05	2,091	2,121	2,090	2,092	+0.34%	443,900	-	-3.28%	-	-
06/04	2,092	2,108	2,060	2,085	-1.14%	674,700	-	-3.78%	-	-
06/03	2,072	2,118	2,068	2,109	+1.3%	444,400	-	-2.81%	-	-
06/02	2,096	2,117	2,076	2,082	-0.86%	491,600	-	-4.14%	-	-
06/01	2,105	2,135	2,095	2,100	-0.47%	585,100	-	-3.54%	-	-
05/29	2,123	2,152	2,110	2,110	-0.94%	661,000	-	-3.39%	-	-
05/28	2,100	2,147	2,095	2,130	+1.53%	440,300	-	-2.78%	-	-
05/27	2,112	2,114	2,083	2,098	-0.85%	707,700	-	-4.51%	-	-
05/26	2,130	2,168	2,116	2,116	-0.09%	483,400	-	-3.95%	-	-
05/25	2,177	2,178	2,103	2,118	-1.85%	496,400	-	-4.12%	-	-
05/22	2,186	2,188	2,151	2,158	-0.87%	277,600	-	-2.49%	-	-
05/21	2,168	2,187	2,157	2,177	+1.11%	360,700	-	-1.8%	-	-
05/20	2,205	2,212	2,126	2,153	-3.11%	418,800	-	-2.97%	-	-
05/19	2,158	2,235	2,149	2,222	+3.98%	522,600	-	0%	-	-
05/18	2,198	2,202	2,125	2,137	-2.78%	414,000	-	-3.96%	-	-
05/15	2,217	2,235	2,187	2,198	-1.48%	448,100	-	-1.39%	-	-
05/14	2,277	2,303	2,177	2,231	-3.29%	687,100	-	+0.04%	-	-
05/13	2,181	2,351	2,160	2,307	+6.81%	1,806,900	-	+3.5%	-	-
05/12	2,195	2,204	2,159	2,160	-2.13%	557,800	-	-2.92%	-	-
05/11	2,230	2,233	2,200	2,207	-0.41%	545,900	-	-0.99%	-	-

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	119 286 6/16	52 125 4/6 125 4/3 他2件	58,353,600 24,314,000 6/3	10.33	4.51	1.18	0.52	-	-	0.79倍 3/31
2011年 3月期	139 333 2/14	62 150 11/1 149 10/29 他2件	7,593,600 3,164,000 4/8	13.09	5.86	1.3	0.58	194億7317万	87億1322万	0.94倍 3/31
2012年 3月期	234 562 3/9	85 205 4/6	4,192,800 1,747,000 5/16	12.66	4.62	1.9	0.69	328億6475万	119億8799万	1.74倍 3/30
2013年 3月期	256 615 3/4	146 350 8/13	11,220,000 4,675,000 9/3	13.84	7.88	1.71	0.98	363億4847万	206億2347万	1.54倍 3/29
2014年 3月期	252 605 4/12	162 389 6/7	674,400 281,000 9/9	11.8	7.58	1.47	0.94	359億3276万	231億396万	1.28倍 3/31
2015年 3月期	354 850 2/27	181 435 6/18 435 6/16 他2件	564,000 235,000 6/11	14.28	7.31	1.68	0.86	506億2618万	259億869万	1.61倍 3/31
2016年 3月期	593 7,120 11/2	292 700 8/25	3,994,800 332,900 10/9	24.27	11.93	2.76	1.36	848億1374万	416億9215万	1.77倍 3/31
2017年 3月期	525 6,300 3/10 6,300 3/7 他2件	332 3,980 6/24	4,800,000 400,000 8/3	21.14	13.35	2.27	1.43	750億4587万	474億993万	2.11倍 3/31
2018年 3月期	1,113 13,350 2/13	450 5,400 4/17	3,453,600 287,800 2/7	29.27	11.84	4.33	1.75	1590億2577万	643億2503万	4.14倍 3/30
2019年 3月期	2,687 16,120 3/29	1,030 6,180 4/3	3,858,000 643,000 11/6	39.68	15.21	9.22	3.54	3840億4426万	1472億3285万	9.22倍 3/29
2020年 3月期	3,167 9,500 9/30	1,837 5,510 3/13	4,725,000 787,500 5/14	39.93	23.16	9.2	5.34	4526億5763万	2625億4142万	5.83倍 3/31
2021年 3月期	2,877 8,630 9/30	1,757 5,270 4/16	2,865,300 955,100 11/6	36.47	22.27	7.41	4.53	4094億7772万	2511億586万	6.08倍 3/31
2022年 3月期	2,510 7,530 11/5	1,870 5,610 3/8	1,402,500 467,500 10/28	23.81	17.74	5.38	4.01	3572億8473万	2661億8424万	4.44倍 3/31
2023年 3月期	4,213 12,640 3/31	1,963 5,890 4/12	1,251,600 417,200 2/8	27.14	12.65	7.12	3.32	5997億4489万	2794億6973万	7.1倍 3/31
2024年 3月期	4,578 13,735 6/19	2,870 8,611 2/29	2,900,700 966,900 11/7	25.48	15.97	6.17	3.87	6517億64万	4085億7620万	4.43倍 3/29
2025年 3月期	3,317 9,950 4/1	2,330 6,989 3/7	3,528,900 1,176,300 5/14	18.22	12.8	4	2.81	4721億931万	3316億1527万	3.32倍 3/31
2026年 3月期	3,198 11/14	2,145 3/30	3,083,400 1,027,800 8/7	18.2	12.2	3.38	2.27	4552億1776万	3053億2898万	2.34倍 3/31
最新	2,102 2026/10/2		309,500	-		-		2992億817万		-

ゴールドウイン（8111）のPBR（株価純資産倍率）の推移

2026/05/11～2026/10/02

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート