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
09/28	1,253	1,267	1,241	1,265	+0.96%	511,400	-	+3.6%	-	-
09/25	1,234	1,255	1,229	1,253	+2.04%	471,300	-	+3.13%	-	-
09/24	1,276	1,278	1,227	1,228	-2.62%	510,000	-	+1.66%	-	-
09/18	1,277	1,277	1,244	1,261	-0.32%	531,600	-	+4.82%	-	-
09/17	1,264	1,274	1,254	1,265	+1.69%	504,000	-	+5.68%	-	-
09/16	1,218	1,250	1,218	1,244	+1.63%	373,800	-	+4.45%	-	-
09/15	1,229	1,241	1,217	1,224	-0.08%	375,000	-	+3.2%	-	-
09/14	1,217	1,230	1,210	1,225	+0.33%	245,800	-	+3.73%	-	-
09/11	1,210	1,237	1,202	1,221	-0.57%	420,500	-	+3.83%	-	-
09/10	1,215	1,232	1,209	1,228	+1.66%	287,800	-	+4.78%	-	-
09/09	1,227	1,239	1,204	1,208	-1.87%	517,400	-	+3.42%	-	-
09/08	1,247	1,265	1,229	1,231	-0.97%	641,800	-	+5.85%	-	-
09/07	1,248	1,251	1,224	1,243	+0.4%	472,600	-	+7.25%	-	-
09/04	1,215	1,243	1,211	1,238	+2.65%	742,500	-	+7.28%	-	-
09/03	1,195	1,217	1,187	1,206	+1.34%	487,600	-	+4.96%	-	-
09/02	1,203	1,214	1,178	1,190	-3.09%	688,800	-	+4.2%	-	-
09/01	1,237	1,243	1,221	1,228	-0.57%	559,400	-	+8.1%	-	-
08/31	1,231	1,245	1,217	1,235	-1.52%	595,500	-	+9.29%	-	-
08/28	1,204	1,254	1,201	1,254	+2.2%	783,900	-	+11.76%	-	-
08/27	1,209	1,229	1,196	1,227	+2.42%	737,700	-	+10.04%	-	-
08/26	1,190	1,201	1,183	1,198	+1.35%	579,400	-	+8.03%	-	-
08/25	1,183	1,185	1,162	1,182	+1.11%	492,600	-	+7.16%	-	-
08/24	1,170	1,177	1,153	1,169	+1.04%	484,600	-	+6.66%	-	-
08/21	1,150	1,166	1,141	1,157	+0.61%	437,700	-	+6.05%	-	-
08/20	1,115	1,150	1,099	1,150	+4.36%	764,400	-	+5.8%	-	-
08/19	1,078	1,110	1,068	1,102	+0.92%	638,700	-	+1.85%	-	-
08/18	1,095	1,112	1,085	1,092	0%	445,800	-	+1.3%	-	-
08/17	1,115	1,115	1,092	1,092	-2.06%	249,100	-	+1.58%	-	-
08/14	1,124	1,126	1,106	1,115	-0.8%	262,600	-	+4.01%	-	-
08/13	1,100	1,124	1,091	1,124	+2.18%	444,800	-	+5.24%	-	-
08/12	1,116	1,122	1,095	1,100	-0.27%	363,600	-	+3.38%	-	-
08/10	1,116	1,117	1,092	1,103	-1.08%	365,000	-	+4.06%	-	-
08/07	1,125	1,125	1,103	1,115	-0.89%	301,000	-	+5.59%	-	-
08/06	1,102	1,134	1,101	1,125	+1.81%	524,800	-	+7.14%	-	-
08/05	1,100	1,109	1,088	1,105	+1.19%	312,700	-	+5.74%	-	-
08/04	1,114	1,129	1,089	1,092	-3.53%	467,100	-	+5.1%	-	-
08/03	1,105	1,141	1,096	1,132	+1.52%	600,600	-	+9.48%	-	-
07/31	1,113	1,166	1,109	1,115	+0.54%	893,200	-	+8.57%	-	-
07/30	1,018	1,123	1,008	1,109	+7.25%	1,317,700	-	+8.73%	-	-
07/29	1,047	1,048	1,014	1,034	-0.48%	475,900	-	+1.97%	-	-
07/28	1,073	1,074	1,037	1,039	-3.17%	469,100	-	+2.87%	-	-
07/27	1,085	1,085	1,067	1,073	+1.61%	389,600	-	+6.55%	-	-
07/24	1,059	1,072	1,051	1,056	-1.4%	341,400	-	+5.39%	-	-
07/23	1,060	1,080	1,060	1,071	+0.66%	206,700	-	+7.31%	-	-
07/22	1,059	1,080	1,053	1,064	+1.53%	394,200	-	+7.04%	-	-
07/21	1,029	1,054	1,027	1,048	+2.54%	492,100	-	+5.86%	-	-
07/17	1,042	1,054	995	1,022	-2.67%	665,000	-	+3.65%	-	-
07/16	1,051	1,059	1,046	1,050	-0.66%	443,100	-	+6.82%	-	-
07/15	1,027	1,058	1,020	1,057	+4.55%	501,800	-	+8.08%	-	-
07/14	1,010	1,025	1,006	1,011	0%	280,600	-	+3.91%	-	-
07/13	1,021	1,033	1,011	1,011	-0.49%	380,500	-	+4.33%	-	-
07/10	1,016	1,025	1,009	1,016	+0.79%	363,000	-	+5.18%	-	-
07/09	1,006	1,009	999	1,008	-1.18%	234,800	-	+4.67%	-	-
07/08	1,007	1,029	1,006	1,020	+0.69%	354,100	-	+6.25%	-	-
07/07	1,020	1,024	991	1,013	+0.7%	471,400	-	+5.96%	-	-
07/06	1,001	1,011	997	1,006	+0.9%	200,300	-	+5.45%	-	-
07/03	987	997	975	997	+1.12%	351,700	-	+4.84%	-	-
07/02	993	1,003	976	986	+0.82%	473,400	-	+4.01%	-	-
07/01	968	986	966	978	+1.98%	420,600	-	+3.38%	-	-
06/30	965	970	959	959	-0.62%	256,200	-	+1.37%	-	-
06/29	972	975	952	965	+0.63%	465,100	-	+2.12%	-	-
06/26	952	970	951	959	+0.42%	444,800	-	+1.59%	-	-
06/25	955	962	940	955	+1.6%	451,500	-	+1.27%	-	-
06/24	950	964	928	940	-0.32%	586,600	-	-0.11%	-	-
06/23	963	963	943	943	-1.98%	282,000	-	+0.53%	-	-
06/22	943	964	940	962	+1.37%	225,500	-	+2.67%	-	-
06/19	959	962	946	949	-1.04%	338,200	-	+1.39%	-	-
06/18	971	982	959	959	-0.42%	344,300	-	+2.57%	-	-
06/17	976	984	962	963	-0.82%	310,700	-	+3.22%	-	-
06/16	964	980	948	971	+1.57%	429,800	-	+4.3%	-	-
06/15	954	974	951	956	+1.59%	520,100	-	+3.02%	-	-
06/12	943	948	935	941	+1.4%	505,500	-	+1.73%	-	-
06/11	920	929	910	928	+0.43%	255,700	-	+0.54%	-	-
06/10	926	947	922	924	-0.22%	420,900	-	+0.11%	-	-
06/09	931	947	923	926	+0.98%	366,400	-	+0.43%	-	-
06/08	919	931	908	917	-2.24%	420,700	-	-0.54%	-	-
06/05	952	961	938	938	+0.11%	450,700	-	+1.74%	-	-
06/04	924	946	917	937	+0.11%	455,000	-	+1.85%	-	-
06/03	950	960	936	936	-0.74%	432,900	-	+1.96%	-	-
06/02	916	946	906	943	+1.29%	523,400	-	+2.95%	-	-
06/01	938	947	927	931	-1.06%	532,200	-	+1.86%	-	-
05/29	944	956	939	941	+0.32%	638,800	-	+3.18%	-	-
05/28	957	960	929	938	-1.99%	574,400	-	+3.08%	-	-
05/27	943	975	936	957	+1.7%	723,700	-	+5.28%	-	-
05/26	937	948	926	941	-1.16%	375,000	-	+3.63%	-	-
05/25	920	960	915	952	+3.7%	761,200	-	+5.08%	-	-
05/22	915	925	901	918	+1.21%	464,800	-	+1.55%	-	-
05/21	896	913	894	907	+2.95%	345,200	-	+0.44%	-	-
05/20	913	913	878	881	-4.13%	438,300	-	-2.44%	-	-
05/19	927	934	916	919	-0.11%	374,800	-	+1.66%	-	-
05/18	933	938	916	920	-1.08%	455,200	-	+1.88%	-	-
05/15	922	950	921	930	+2.2%	570,500	-	+3.1%	-	-
05/14	910	923	906	910	0%	422,000	-	+1.11%	-	-
05/13	906	919	902	910	+2.02%	302,000	-	+1.34%	-	-
05/12	900	907	892	892	-0.67%	262,900	-	-0.45%	-	-
05/11	888	899	880	898	+0.9%	315,900	-	+0.34%	-	-
05/08	918	918	886	890	-3.58%	506,800	-	-0.22%	-	-
05/07	920	932	913	923	+1.99%	418,100	-	+3.82%	-	-
05/01	900	912	880	905	+0.11%	431,300	-	+1.91%	-	-
04/30	928	929	898	904	-3.11%	588,800	-	+1.92%	-	-

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	543 6/15	350 4/1	893,000 6/12	40.58	26.16	1.17	0.76	-	-	0.97倍 3/31
2011年 3月期	457 4/12 4/8	231 10/28	1,701,000 10/29	148.86	75.24	1.02	0.52	951億5379万	480億9743万	0.71倍 3/31
2012年 3月期	370 3/19	223 11/25	2,467,000 9/9	78.39	47.25	0.83	0.5	770億3953万	464億3193万	0.79倍 3/30
2013年 3月期	932 3/26	257 7/24 7/23	6,797,000 1/31	13.56	3.74	1.73	0.48	1940億5544万	535億1099万	1.64倍 3/29
2014年 3月期	1,249 4/24	715 6/27	5,641,000 3/20	14.32	8.2	1.92	1.1	2600億5928万	1488億7301万	1.34倍 3/31
2015年 3月期	1,032 3/23	683 5/21	5,518,000 11/4	14.49	9.59	1.42	0.94	2148億7784万	1422億1082万	1.31倍 3/31
2016年 3月期	1,014 4/23	497 2/12	2,147,000 4/23	18.13	8.88	1.37	0.67	2111億2997万	1034億8283万	0.79倍 3/31
2017年 3月期	775 3/16 3/14	432 6/28	3,070,000 9/16	14.64	8.16	0.98	0.55	1613億6660万	899億4886万	0.86倍 3/31
2018年 3月期	824 1/24	590 9/8	3,215,000 1/30	27.88	19.97	1.04	0.75	1715億6913万	1228億4683万	0.8倍 3/30
2019年 3月期	650 4/5	407 3/29	1,953,000 7/27	151.16	94.65	0.85	0.53	1353億3972万	847億4349万	0.54倍 3/29
2020年 3月期	434 4/4	263 3/13	1,120,100 3/13	23.7	14.36	0.55	0.33	903億6529万	547億6053万	0.43倍 3/31
2021年 3月期	506 3/22	296 7/31	1,599,300 3/19	16.63	9.73	0.6	0.35	1053億5677万	616億3163万	0.53倍 3/31
2022年 3月期	483 5/10	359 3/8	1,764,200 10/28	9.49	7.05	0.57	0.42	1005億6783万	747億4917万	0.44倍 3/31
2023年 3月期	517 3/28	319 9/28	9,422,600 3/28	199.61	123.17	0.61	0.38	1195億3922万	664億2057万	0.56倍 3/31
2024年 3月期	868 3/25	413 4/27	2,711,800 4/27	13.5	6.42	0.89	0.42	2006億9641万	954億9265万	0.83倍 3/29
2025年 3月期	833 6/4	541 8/7	2,771,800 10/30	14.46	9.39	0.81	0.52	1926億382万	1250億8843万	0.64倍 3/31
2026年 3月期	997 2/27	530 4/7	1,867,000 3/27	9.34	4.97	0.86	0.46	2305億2342万	1225億4504万	0.71倍 3/31
最新	1,265 2026/9/28		511,400	-		-		2924億8959万		-

岡三証券グループ（8609）のPBR（株価純資産倍率）の推移

2026/04/30～2026/09/28

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート