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	2,236	2,241	2,202	2,237	-0.04%	118,400	-	-2.61%	-	-
10/02	2,250	2,267	2,220	2,238	-1.28%	126,300	-	-2.57%	-	-
10/01	2,240	2,277	2,231	2,267	+0.35%	151,500	-	-1.35%	-	-
09/30	2,235	2,263	2,216	2,259	+0.31%	141,700	-	-1.65%	-	-
09/29	2,290	2,297	2,245	2,252	-3.1%	98,600	-	-1.92%	-	-
09/28	2,382	2,382	2,310	2,324	-2.11%	155,000	-	+1.31%	-	-
09/25	2,347	2,381	2,338	2,374	+1.58%	143,600	-	+3.8%	-	-
09/24	2,344	2,360	2,322	2,337	-0.3%	136,500	-	+2.54%	-	-
09/18	2,353	2,357	2,334	2,344	-1.01%	138,300	-	+3.21%	-	-
09/17	2,352	2,387	2,345	2,368	+0.55%	85,600	-	+4.64%	-	-
09/16	2,330	2,382	2,321	2,355	+1.73%	98,300	-	+4.48%	-	-
09/15	2,310	2,323	2,297	2,315	+0.22%	96,100	-	+3.07%	-	-
09/14	2,290	2,315	2,283	2,310	+1.58%	73,600	-	+3.17%	-	-
09/11	2,220	2,292	2,220	2,274	+0.93%	155,500	-	+1.93%	-	-
09/10	2,301	2,315	2,224	2,253	-1.36%	126,900	-	+1.3%	-	-
09/09	2,273	2,307	2,264	2,284	+1.15%	97,900	-	+3.07%	-	-
09/08	2,262	2,290	2,240	2,258	-0.53%	83,600	-	+2.36%	-	-
09/07	2,338	2,359	2,270	2,270	-2.91%	96,600	-	+3.18%	-	-
09/04	2,349	2,363	2,330	2,338	-0.09%	94,100	-	+6.47%	-	-
09/03	2,342	2,373	2,335	2,340	+0.17%	145,600	-	+7%	-	-
09/02	2,339	2,366	2,329	2,336	-0.81%	153,700	-	+7.3%	-	-
09/01	2,274	2,367	2,269	2,355	+3.93%	198,300	-	+8.68%	-	-
08/31	2,240	2,274	2,231	2,266	+1.03%	157,300	-	+5.1%	-	-
08/28	2,226	2,243	2,208	2,243	+0.81%	142,600	-	+4.42%	-	-
08/27	2,249	2,249	2,210	2,225	-1.07%	106,300	-	+3.92%	-	-
08/26	2,254	2,271	2,244	2,249	0%	149,100	-	+5.34%	-	-
08/25	2,264	2,295	2,243	2,249	-0.18%	145,900	-	+5.69%	-	-
08/24	2,247	2,261	2,230	2,253	+1.03%	163,100	-	+6.27%	-	-
08/21	2,188	2,238	2,186	2,230	+1.92%	148,600	-	+5.59%	-	-
08/20	2,157	2,194	2,149	2,188	+1.44%	107,400	-	+3.99%	-	-
08/19	2,184	2,185	2,147	2,157	-1.24%	94,200	-	+2.81%	-	-
08/18	2,139	2,200	2,139	2,184	+2.1%	108,200	-	+4.4%	-	-
08/17	2,142	2,160	2,137	2,139	-0.28%	89,900	-	+2.54%	-	-
08/14	2,138	2,148	2,120	2,145	+0.14%	69,000	-	+3.08%	-	-
08/13	2,144	2,148	2,115	2,142	-0.09%	77,300	-	+3.13%	-	-
08/12	2,170	2,170	2,130	2,144	-0.42%	77,500	-	+3.47%	-	-
08/10	2,129	2,153	2,108	2,153	+1.99%	119,300	-	+4.11%	-	-
08/07	2,100	2,117	2,087	2,111	+1%	116,300	-	+2.33%	-	-
08/06	2,040	2,090	2,033	2,090	+1.8%	132,200	-	+1.51%	-	-
08/05	2,060	2,068	2,034	2,053	+0.49%	76,000	-	-0.05%	-	-
08/04	2,090	2,095	2,041	2,043	-2.76%	159,500	-	-0.44%	-	-
08/03	2,130	2,143	2,058	2,101	-3.18%	182,200	-	+2.44%	-	-
07/31	2,090	2,205	2,064	2,170	+3.38%	192,500	-	+5.96%	-	-
07/30	2,090	2,108	2,066	2,099	-0.47%	128,300	-	+2.84%	-	-
07/29	2,072	2,124	2,068	2,109	+1.39%	159,200	-	+3.59%	-	-
07/28	2,085	2,088	2,055	2,080	-0.19%	104,800	-	+2.36%	-	-
07/27	2,078	2,094	2,073	2,084	+0.68%	174,100	-	+2.81%	-	-
07/24	2,032	2,070	1,999	2,070	+0.98%	243,600	-	+2.32%	-	-
07/23	2,073	2,080	2,036	2,050	-1.68%	106,400	-	+1.49%	-	-
07/22	2,074	2,090	2,050	2,085	+0.53%	107,800	-	+3.32%	-	-
07/21	2,080	2,087	2,065	2,074	+1.02%	103,800	-	+2.93%	-	-
07/17	2,030	2,078	2,024	2,053	+0.64%	172,400	-	+2.04%	-	-
07/16	2,049	2,059	2,037	2,040	-0.1%	103,600	-	+1.49%	-	-
07/15	2,045	2,052	2,027	2,042	+0.44%	136,400	-	+1.69%	-	-
07/14	2,029	2,036	2,020	2,033	+1.14%	169,100	-	+1.35%	-	-
07/13	2,039	2,056	2,005	2,010	-1.42%	105,200	-	+0.3%	-	-
07/10	2,022	2,039	2,011	2,039	+1.19%	184,100	-	+1.9%	-	-
07/09	2,020	2,030	2,005	2,015	-0.4%	119,300	-	+0.85%	-	-
07/08	2,037	2,049	2,021	2,023	-0.34%	95,000	-	+1.4%	-	-
07/07	2,050	2,053	2,028	2,030	-0.59%	57,600	-	+1.91%	-	-
07/06	2,030	2,059	2,022	2,042	+0.99%	94,600	-	+2.72%	-	-
07/03	2,017	2,039	2,005	2,022	+0.8%	109,300	-	+1.92%	-	-
07/02	2,000	2,025	1,993	2,006	+1.01%	83,000	-	+1.21%	-	-
07/01	2,005	2,016	1,972	1,986	-0.45%	102,000	-	+0.35%	-	-
06/30	2,017	2,021	1,995	1,995	-1.38%	133,700	-	+0.86%	-	-
06/29	2,030	2,049	2,008	2,023	+0.3%	106,600	-	+2.38%	-	-
06/26	2,005	2,028	1,988	2,017	+1%	139,800	-	+2.28%	-	-
06/25	2,002	2,005	1,983	1,997	+0.76%	86,100	-	+1.32%	-	-
06/24	1,989	2,003	1,974	1,982	-0.5%	83,300	-	+0.61%	-	-
06/23	1,975	1,997	1,974	1,992	+1.43%	81,600	-	+1.12%	-	-
06/22	1,980	1,982	1,959	1,964	-0.91%	78,700	-	-0.36%	-	-
06/19	1,990	2,004	1,975	1,982	-0.65%	283,400	-	+0.51%	-	-
06/18	2,005	2,012	1,993	1,995	-0.5%	134,600	-	+1.01%	-	-
06/17	2,010	2,022	2,000	2,005	+0.1%	71,600	-	+1.47%	-	-
06/16	2,002	2,010	1,985	2,003	+0.25%	80,400	-	+1.26%	-	-
06/15	2,010	2,040	1,998	1,998	-0.1%	95,500	-	+0.86%	-	-
06/12	2,005	2,007	1,984	2,000	+0.45%	119,000	-	+0.91%	-	-
06/11	2,011	2,018	1,975	1,991	-0.75%	97,500	-	+0.4%	-	-
06/10	2,005	2,037	2,001	2,006	+1.31%	165,600	-	+1.06%	-	-
06/09	1,965	2,004	1,965	1,980	+1.85%	133,000	-	-0.15%	-	-
06/08	1,935	1,963	1,925	1,944	-0.31%	121,600	-	-1.82%	-	-
06/05	1,939	1,973	1,939	1,950	+0.93%	53,800	-	-1.61%	-	-
06/04	1,938	1,951	1,928	1,932	-0.82%	63,100	-	-2.42%	-	-
06/03	1,947	1,974	1,935	1,948	+0.31%	90,400	-	-1.52%	-	-
06/02	1,930	1,946	1,908	1,942	-0.51%	112,500	-	-1.67%	-	-
06/01	1,952	1,962	1,924	1,952	0%	122,200	-	-1.06%	-	-
05/29	1,949	1,980	1,941	1,952	+0.15%	169,100	-	-0.96%	-	-
05/28	1,954	1,959	1,937	1,949	0%	97,800	-	-1.12%	-	-
05/27	1,926	1,952	1,926	1,949	+0.57%	125,400	-	-1.17%	-	-
05/26	1,935	1,942	1,910	1,938	-0.31%	96,400	-	-1.87%	-	-
05/25	1,976	1,976	1,932	1,944	-1.77%	72,500	-	-1.77%	-	-
05/22	1,981	1,987	1,951	1,979	0%	89,300	-	-0.1%	-	-
05/21	1,979	2,002	1,976	1,979	+0.2%	74,100	-	-0.15%	-	-
05/20	2,000	2,008	1,953	1,975	-1.55%	83,700	-	-0.4%	-	-
05/19	2,015	2,028	2,006	2,006	-0.1%	61,400	-	+1.06%	-	-
05/18	2,033	2,033	2,003	2,008	-2%	80,900	-	+1.16%	-	-
05/15	2,025	2,049	2,020	2,049	+1.94%	90,000	-	+3.12%	-	-
05/14	2,070	2,070	1,988	2,010	-3.13%	83,300	-	+1.21%	-	-
05/13	2,057	2,079	2,048	2,075	+0.83%	113,000	-	+4.43%	-	-
05/12	2,063	2,086	2,055	2,058	+0.68%	129,100	-	+3.68%	-	-

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	628 6/8	366 12/15	894,500 2/1	16.84	9.81	0.74	0.43	-	-	13.22倍 3/31
2011年 3月期	520 5/17	365 11/2 10/29 他3件	553,400 5/14	15.65	10.99	0.6	0.42	607億7812万	426億6156万	14.33倍 3/31
2012年 3月期	517 3/19 3/9	401 6/20 6/17	240,700 7/8	15.52	12.04	0.72	0.56	604億2753万	468億6928万	14.68倍 3/30
2013年 3月期	564 3/29	398 11/14 11/13	282,100 3/21	10.19	7.19	0.74	0.52	659億2088万	465億1863万	10.03倍 3/29
2014年 3月期	646 1/20	459 6/13 6/7	557,000 5/23	10.25	7.28	0.78	0.55	755億519万	536億4837万	9.41倍 3/31
2015年 3月期	1,035 3/24	536 4/11	1,248,700 11/25	21.25	11.01	1.2	0.62	1209億7194万	626億4827万	20.35倍 3/31
2016年 3月期	1,248 8/4	769 2/24	700,600 5/21	18.88	11.63	1.4	0.86	1458億6762万	898億8157万	13.66倍 3/31
2017年 3月期	1,052 7/25	731 8/30	868,500 10/28	11.42	7.94	1.1	0.76	1229億5892万	854億4008万	9.99倍 3/31
2018年 3月期	1,261 10/10	869 4/14	563,700 1/31	12.92	8.9	1.23	0.84	1473億8707万	1015億6968万	10.23倍 3/30
2019年 3月期	1,194 9/25	886 12/25	294,400 10/25	11.66	8.65	1.1	0.82	1395億5604万	1035億5665万	8.71倍 3/29
2020年 3月期	994 2/6	716 3/13	420,800 3/13	9.31	6.7	0.87	0.63	1161億7981万	836億8687万	7.9倍 3/31
2021年 3月期	1,176 3/22	770 4/24	396,800 8/11	10.91	7.14	0.97	0.64	1374億5218万	899億9845万	10.13倍 3/31
2022年 3月期	1,112 4/20	946 12/1	1,507,900 6/22	9.51	8.09	0.87	0.74	1299億7178万	1105億6952万	8.79倍 3/31
2023年 3月期	1,166 3/10	997 12/6 12/5	452,300 10/4	9.52	8.14	0.86	0.74	1362億8336万	1165億3046万	9.21倍 3/31
2024年 3月期	1,676 1/15 1/12 他2件	1,088 4/10	498,400 11/30	13.62	8.84	1.16	0.76	1958億9273万	1271億6664万	12.76倍 3/29
2025年 3月期	1,887 7/29	1,286 8/5	1,375,900 7/26	12.44	8.48	1.24	0.84	2205億5464万	1503億910万	10.57倍 3/31
2026年 3月期	2,126 3/2	1,368 4/7	450,700 4/30	14.94	9.61	1.32	0.85	2484億8923万	1598億9335万	13.99倍 3/31
最新	2,237 2026/10/5		118,400	-		-		2614億6303万		-

伊藤忠エネクス（8133）のPER（株価収益率）の推移

2026/05/12～2026/10/05

株価＆PERの推移

年初来

開示資料

決算

株式

チャート