- 8628
- 2026/09/28
- 時価
- 2997億円
- PER
- 19.24倍
- 2010年以降
- 10.98-45.45倍
（2010-2026年） - PBR
- 3.66倍
- 2010年以降
- 1.1-4.08倍
（2010-2026年） - 配当
- 4.33%
- ROE
- 19.36%
- ROA
- 1.14%
- 資料
- Link
- CSV,JSON
松井証券（8628）のPER（株価収益率）の推移
- 2010年3月31日
- 23.48倍
- 2011年3月31日
- 22.5倍
- 2012年3月30日
- 33.67倍
- 2013年3月29日
- 41.47倍
- 2014年3月31日
- 16.51倍
- 2015年3月31日
- 18倍
- 2016年3月31日
- 16.68倍
- 2017年3月31日
- 20.9倍
- 2018年3月30日
- 19.17倍
- 2019年3月29日
- 27.98倍
- 2020年3月31日
- 33.19倍
- 2021年3月31日
- 22.51倍
- 2022年3月31日
- 18.13倍
- 2023年3月31日
- 25.74倍
- 2024年3月29日
- 21.7倍
- 2025年3月31日
- 18.68倍
- 2026年3月31日
- 15.69倍
2026/04/30～2026/09/28
株価＆PERの推移
| 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 | 1,164 | 1,164 | 1,153 | 1,156 | -0.26% | 1,106,900 | - | -1.28% | - | - |
| 09/25 | 1,146 | 1,167 | 1,144 | 1,159 | +1.31% | 862,000 | - | -0.86% | - | - |
| 09/24 | 1,173 | 1,174 | 1,144 | 1,144 | -2.39% | 1,164,800 | - | -1.97% | - | - |
| 09/18 | 1,176 | 1,180 | 1,157 | 1,172 | -0.34% | 1,727,700 | - | +0.6% | - | - |
| 09/17 | 1,181 | 1,190 | 1,173 | 1,176 | -0.17% | 856,100 | - | +1.2% | - | - |
| 09/16 | 1,188 | 1,197 | 1,178 | 1,178 | -1.01% | 745,200 | - | +1.55% | - | - |
| 09/15 | 1,218 | 1,220 | 1,185 | 1,190 | -2.06% | 1,133,800 | - | +2.94% | - | - |
| 09/14 | 1,191 | 1,216 | 1,183 | 1,215 | +2.88% | 882,700 | - | +5.38% | - | - |
| 09/11 | 1,185 | 1,195 | 1,176 | 1,181 | -1.17% | 748,500 | - | +2.96% | - | - |
| 09/10 | 1,190 | 1,196 | 1,179 | 1,195 | +0.42% | 757,200 | - | +4.64% | - | - |
| 09/09 | 1,206 | 1,207 | 1,190 | 1,190 | -1.33% | 611,100 | - | +4.75% | - | - |
| 09/08 | 1,186 | 1,226 | 1,178 | 1,206 | +1.34% | 1,297,200 | - | +6.73% | - | - |
| 09/07 | 1,202 | 1,205 | 1,173 | 1,190 | -1.24% | 882,500 | - | +5.97% | - | - |
| 09/04 | 1,212 | 1,216 | 1,190 | 1,205 | +0.75% | 795,200 | - | +7.88% | - | - |
| 09/03 | 1,192 | 1,203 | 1,183 | 1,196 | +1.1% | 911,000 | - | +7.65% | - | - |
| 09/02 | 1,210 | 1,214 | 1,180 | 1,183 | -2.39% | 1,589,700 | - | +6.77% | - | - |
| 09/01 | 1,198 | 1,222 | 1,192 | 1,212 | +1.08% | 1,290,000 | - | +9.68% | - | - |
| 08/31 | 1,203 | 1,208 | 1,190 | 1,199 | -0.99% | 1,313,700 | - | +8.9% | - | - |
| 08/28 | 1,170 | 1,217 | 1,167 | 1,211 | +2.63% | 2,523,000 | - | +10.39% | - | - |
| 08/27 | 1,133 | 1,180 | 1,127 | 1,180 | +4.7% | 2,067,300 | - | +7.96% | - | - |
| 08/26 | 1,119 | 1,130 | 1,116 | 1,127 | +0.81% | 542,700 | - | +3.3% | - | - |
| 08/25 | 1,106 | 1,119 | 1,105 | 1,118 | +1.18% | 575,300 | - | +2.66% | - | - |
| 08/24 | 1,115 | 1,117 | 1,105 | 1,105 | -0.36% | 338,100 | - | +1.66% | - | - |
| 08/21 | 1,092 | 1,114 | 1,089 | 1,109 | +1.74% | 569,700 | - | +2.12% | - | - |
| 08/20 | 1,095 | 1,097 | 1,076 | 1,090 | -0.64% | 631,100 | - | +0.37% | - | - |
| 08/19 | 1,100 | 1,108 | 1,091 | 1,097 | -0.81% | 568,400 | - | +1.11% | - | - |
| 08/18 | 1,095 | 1,110 | 1,088 | 1,106 | +0.91% | 727,300 | - | +2.12% | - | - |
| 08/17 | 1,105 | 1,105 | 1,095 | 1,096 | -0.81% | 435,100 | - | +1.48% | - | - |
| 08/14 | 1,100 | 1,120 | 1,098 | 1,105 | -0.27% | 547,300 | - | +2.7% | - | - |
| 08/13 | 1,095 | 1,108 | 1,090 | 1,108 | +1.19% | 655,500 | - | +3.36% | - | - |
| 08/12 | 1,107 | 1,108 | 1,082 | 1,095 | -0.18% | 464,200 | - | +2.62% | - | - |
| 08/10 | 1,080 | 1,101 | 1,067 | 1,097 | +2.14% | 871,600 | - | +3.1% | - | - |
| 08/07 | 1,066 | 1,082 | 1,060 | 1,074 | +1.42% | 786,900 | - | +1.42% | - | - |
| 08/06 | 1,046 | 1,064 | 1,046 | 1,059 | +1.05% | 594,700 | - | +0.38% | - | - |
| 08/05 | 1,040 | 1,048 | 1,037 | 1,048 | +1.35% | 581,400 | - | -0.29% | - | - |
| 08/04 | 1,036 | 1,043 | 1,023 | 1,034 | +0.19% | 956,200 | - | -1.34% | - | - |
| 08/03 | 1,044 | 1,049 | 1,024 | 1,032 | -1.62% | 1,011,100 | - | -1.15% | - | - |
| 07/31 | 1,045 | 1,073 | 1,042 | 1,049 | -0.29% | 998,600 | - | +0.77% | - | - |
| 07/30 | 1,098 | 1,102 | 1,043 | 1,052 | -4.8% | 1,490,900 | - | +1.35% | - | - |
| 07/29 | 1,090 | 1,126 | 1,089 | 1,105 | -0.09% | 1,297,500 | - | +6.87% | - | - |
| 07/28 | 1,111 | 1,113 | 1,072 | 1,106 | -0.81% | 1,975,600 | - | +7.59% | - | - |
| 07/27 | 1,107 | 1,120 | 1,102 | 1,115 | +0.72% | 804,000 | - | +8.99% | - | - |
| 07/24 | 1,127 | 1,128 | 1,107 | 1,107 | -1.42% | 1,162,400 | - | +8.85% | - | - |
| 07/23 | 1,121 | 1,133 | 1,114 | 1,123 | +1.26% | 1,183,800 | - | +10.97% | - | - |
| 07/22 | 1,096 | 1,116 | 1,091 | 1,109 | +2.12% | 1,447,400 | - | +10.35% | - | - |
| 07/21 | 1,077 | 1,096 | 1,073 | 1,086 | +1.97% | 954,100 | - | +8.82% | - | - |
| 07/17 | 1,086 | 1,091 | 1,058 | 1,065 | -2.74% | 1,622,900 | - | +7.36% | - | - |
| 07/16 | 1,090 | 1,098 | 1,087 | 1,095 | +0.92% | 1,098,300 | - | +10.83% | - | - |
| 07/15 | 1,082 | 1,086 | 1,067 | 1,085 | +1.12% | 955,900 | - | +10.49% | - | - |
| 07/14 | 1,060 | 1,082 | 1,047 | 1,073 | +2.19% | 1,218,900 | - | +9.94% | - | - |
| 07/13 | 1,032 | 1,060 | 1,031 | 1,050 | +1.45% | 1,263,300 | - | +8.14% | - | - |
| 07/10 | 1,010 | 1,039 | 1,010 | 1,035 | +4.33% | 2,431,300 | - | +7.14% | - | - |
| 07/09 | 995 | 1,004 | 991 | 992 | -1.1% | 583,900 | - | +3.12% | - | - |
| 07/08 | 995 | 1,010 | 991 | 1,003 | +0.8% | 1,137,000 | - | +4.48% | - | - |
| 07/07 | 1,000 | 1,004 | 987 | 995 | -0.5% | 878,300 | - | +3.86% | - | - |
| 07/06 | 989 | 1,000 | 987 | 1,000 | +1.32% | 700,500 | - | +4.6% | - | - |
| 07/03 | 973 | 987 | 967 | 987 | +1.86% | 675,400 | - | +3.35% | - | - |
| 07/02 | 969 | 980 | 963 | 969 | +0.83% | 752,500 | - | +1.47% | - | - |
| 07/01 | 970 | 978 | 957 | 961 | 0% | 729,500 | - | +0.63% | - | - |
| 06/30 | 954 | 966 | 950 | 961 | +0.73% | 746,100 | - | +0.52% | - | - |
| 06/29 | 959 | 961 | 946 | 954 | -0.1% | 574,000 | - | -0.21% | - | - |
| 06/26 | 959 | 966 | 950 | 955 | -0.73% | 609,500 | - | -0.1% | - | - |
| 06/25 | 960 | 963 | 956 | 962 | +0.52% | 325,100 | - | +0.52% | - | - |
| 06/24 | 960 | 966 | 953 | 957 | -0.52% | 473,800 | - | 0% | - | - |
| 06/23 | 960 | 966 | 955 | 962 | 0% | 551,500 | - | +0.42% | - | - |
| 06/22 | 980 | 980 | 953 | 962 | -1.94% | 1,201,600 | - | +0.52% | - | - |
| 06/19 | 975 | 994 | 970 | 981 | +1.34% | 2,245,700 | - | +2.72% | - | - |
| 06/18 | 952 | 980 | 951 | 968 | +2.22% | 1,110,600 | - | +1.57% | - | - |
| 06/17 | 947 | 952 | 943 | 947 | +0.53% | 458,700 | - | -0.42% | - | - |
| 06/16 | 948 | 952 | 937 | 942 | -0.63% | 600,800 | - | -0.95% | - | - |
| 06/15 | 959 | 964 | 948 | 948 | -0.42% | 468,800 | - | -0.11% | - | - |
| 06/12 | 946 | 952 | 943 | 952 | +0.63% | 485,400 | - | +0.42% | - | - |
| 06/11 | 938 | 948 | 927 | 946 | +0.11% | 464,100 | - | 0% | - | - |
| 06/10 | 943 | 953 | 939 | 945 | +0.21% | 534,400 | - | 0% | - | - |
| 06/09 | 933 | 947 | 932 | 943 | +1.29% | 593,500 | - | -0.11% | - | - |
| 06/08 | 925 | 939 | 922 | 931 | -0.11% | 655,600 | - | -1.27% | - | - |
| 06/05 | 947 | 955 | 930 | 932 | -0.53% | 519,100 | - | -1.17% | - | - |
| 06/04 | 945 | 949 | 937 | 937 | -1.16% | 444,300 | - | -0.74% | - | - |
| 06/03 | 959 | 961 | 945 | 948 | -0.94% | 619,200 | - | +0.42% | - | - |
| 06/02 | 968 | 975 | 934 | 957 | -1.85% | 1,171,800 | - | +1.38% | - | - |
| 06/01 | 975 | 982 | 969 | 975 | +0.31% | 736,800 | - | +3.28% | - | - |
| 05/29 | 979 | 987 | 972 | 972 | -0.31% | 1,941,000 | - | +2.97% | - | - |
| 05/28 | 975 | 978 | 965 | 975 | -0.41% | 1,736,200 | - | +3.17% | - | - |
| 05/27 | 967 | 982 | 958 | 979 | +1.35% | 1,497,800 | - | +3.6% | - | - |
| 05/26 | 953 | 979 | 947 | 966 | +0.73% | 637,400 | - | +2.22% | - | - |
| 05/25 | 980 | 984 | 952 | 959 | -2.14% | 1,014,900 | - | +1.48% | - | - |
| 05/22 | 975 | 983 | 970 | 980 | +0.72% | 539,300 | - | +3.59% | - | - |
| 05/21 | 975 | 997 | 971 | 973 | +0.31% | 1,191,100 | - | +2.96% | - | - |
| 05/20 | 948 | 982 | 941 | 970 | +2.21% | 1,718,700 | - | +2.75% | - | - |
| 05/19 | 921 | 950 | 921 | 949 | +4.29% | 1,363,400 | - | +0.53% | - | - |
| 05/18 | 919 | 920 | 908 | 910 | -1.94% | 767,600 | - | -3.7% | - | - |
| 05/15 | 922 | 932 | 920 | 928 | +0.87% | 659,300 | - | -2.11% | - | - |
| 05/14 | 926 | 926 | 917 | 920 | -0.76% | 497,400 | - | -3.16% | - | - |
| 05/13 | 915 | 931 | 914 | 927 | +1.31% | 681,200 | - | -2.63% | - | - |
| 05/12 | 910 | 918 | 906 | 915 | +0.77% | 777,900 | - | -3.99% | - | - |
| 05/11 | 911 | 917 | 904 | 908 | -0.98% | 738,500 | - | -4.92% | - | - |
| 05/08 | 913 | 918 | 907 | 917 | +0.77% | 676,800 | - | -4.18% | - | - |
| 05/07 | 913 | 916 | 907 | 910 | +0.11% | 742,600 | - | -5.01% | - | - |
| 05/01 | 925 | 925 | 909 | 909 | -1.09% | 818,300 | - | -5.41% | - | - |
| 04/30 | 934 | 935 | 910 | 919 | -2.75% | 1,543,800 | - | -4.67% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 931 6/15 | 558 11/27 | 4,630,800 6/12 | 32.72 | 19.61 | 3.38 | 2.02 | - | - | 23.48倍 3/31 |
| 2011年 3月期 | 748 4/8 | 405 3/17 | 6,130,700 12/10 | 37.23 | 20.16 | 2.66 | 1.44 | 2014億663万 | 1090億5038万 | 22.5倍 3/31 |
| 2012年 3月期 | 565 3/22 | 311 9/14 | 8,215,800 5/31 | 35.69 | 19.65 | 2 | 1.1 | 1521億3455万 | 837億4132万 | 33.67倍 3/30 |
| 2013年 3月期 | 1,085 3/21 | 372 6/4 | 6,612,000 3/8 | 45.45 | 15.58 | 3.61 | 1.24 | 2921億5220万 | 1001億6646万 | 41.47倍 3/29 |
| 2014年 3月期 | 1,355 12/27 | 793 6/27 | 6,239,600 4/24 | 21.34 | 12.49 | 4.08 | 2.38 | 3648億5367万 | 2135億2690万 | 16.51倍 3/31 |
| 2015年 3月期 | 1,200 3/24 | 898 10/17 | 7,057,500 11/4 | 19.79 | 14.81 | 3.42 | 2.56 | 3231億1764万 | 2417億9970万 | 18倍 3/31 |
| 2016年 3月期 | 1,170 4/23 | 876 2/12 | 3,188,100 8/25 | 20.35 | 15.23 | 3.24 | 2.43 | 3150億3970万 | 2358億7587万 | 16.68倍 3/31 |
| 2017年 3月期 | 1,040 12/21 | 775 11/9 | 4,832,400 9/23 | 24.96 | 18.6 | 2.82 | 2.1 | 2696億3529万 | 2009億3014万 | 20.9倍 3/31 |
| 2018年 3月期 | 1,087 2/20 | 820 9/11 9/8 | 4,228,200 2/6 | 21.62 | 16.31 | 2.83 | 2.13 | 2818億2073万 | 2125億9705万 | 19.17倍 3/30 |
| 2019年 3月期 | 1,318 12/4 | 945 4/3 | 5,758,300 3/27 | 35.39 | 25.38 | 3.51 | 2.52 | 3417億1087万 | 2450億514万 | 27.98倍 3/29 |
| 2020年 3月期 | 1,057 5/27 | 621 3/13 | 3,369,200 3/13 | 44.24 | 25.99 | 3.39 | 1.99 | 2740億4279万 | 1610億337万 | 33.19倍 3/31 |
| 2021年 3月期 | 986 9/3 | 734 4/2 | 2,459,200 1/28 | 24.64 | 18.34 | 3.21 | 2.39 | 2556億3499万 | 1903億29万 | 22.51倍 3/31 |
| 2022年 3月期 | 947 4/13 4/12 | 768 12/1 | 1,271,000 9/10 | 21.28 | 17.26 | 3.1 | 2.52 | 2455億2367万 | 1991億1529万 | 18.13倍 3/31 |
| 2023年 3月期 | 844 5/16 | 751 10/3 | 1,720,500 9/28 | 27.74 | 24.69 | 2.85 | 2.54 | 2188億1940万 | 1947億779万 | 25.74倍 3/31 |
| 2024年 3月期 | 877 3/25 3/22 | 705 12/25 | 26,036,700 9/29 | 23.04 | 18.52 | 2.97 | 2.39 | 2273億7514万 | 1827億8161万 | 21.7倍 3/29 |
| 2025年 3月期 | 855 7/17 7/16 | 716 8/5 | 4,771,500 10/30 | 20.96 | 17.55 | 2.88 | 2.41 | 2216億7132万 | 1856億3352万 | 18.68倍 3/31 |
| 2026年 3月期 | 1,007 3/25 | 660 4/7 | 3,794,100 3/19 | 16.75 | 10.98 | 3.16 | 2.07 | 2610億7955万 | 1711億1470万 | 15.69倍 3/31 |
| 最新 | 1,156 2026/9/28 | 1,106,900 | - | - | 2997億999万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
