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
09/16	2,616	2,638	2,610	2,621	+0.19%	110,900	-	+1.87%	-	-
09/15	2,602	2,617	2,583	2,616	+0.69%	95,500	-	+1.95%	-	-
09/14	2,553	2,605	2,536	2,598	+1.8%	163,300	-	+1.44%	-	-
09/11	2,539	2,571	2,528	2,552	-1.39%	181,100	-	-0.16%	-	-
09/10	2,582	2,595	2,570	2,588	+0.15%	138,100	-	+1.37%	-	-
09/09	2,608	2,613	2,568	2,584	-1.11%	109,500	-	+1.37%	-	-
09/08	2,635	2,647	2,613	2,613	-1.32%	75,800	-	+2.79%	-	-
09/07	2,629	2,648	2,615	2,648	+0.15%	125,300	-	+4.5%	-	-
09/04	2,632	2,655	2,608	2,644	+0.61%	114,000	-	+4.96%	-	-
09/03	2,603	2,655	2,586	2,628	+1.39%	150,000	-	+4.99%	-	-
09/02	2,587	2,605	2,576	2,592	-0.38%	95,900	-	+4.14%	-	-
09/01	2,594	2,617	2,586	2,602	-0.46%	128,700	-	+5.17%	-	-
08/31	2,611	2,619	2,589	2,614	-0.46%	112,700	-	+6.26%	-	-
08/28	2,620	2,644	2,608	2,626	+0.65%	115,100	-	+7.45%	-	-
08/27	2,562	2,622	2,562	2,609	+0.93%	100,100	-	+7.41%	-	-
08/26	2,536	2,599	2,527	2,585	+2.99%	107,500	-	+7.04%	-	-
08/25	2,522	2,526	2,483	2,510	+0.32%	73,800	-	+4.5%	-	-
08/24	2,544	2,560	2,502	2,502	-1.42%	81,500	-	+4.6%	-	-
08/21	2,506	2,545	2,499	2,538	+1.04%	64,900	-	+6.5%	-	-
08/20	2,499	2,516	2,480	2,512	+0.84%	78,700	-	+5.72%	-	-
08/19	2,499	2,536	2,475	2,491	-0.95%	108,900	-	+5.24%	-	-
08/18	2,515	2,537	2,508	2,515	0%	78,000	-	+6.61%	-	-
08/17	2,499	2,525	2,494	2,515	-0.36%	82,300	-	+7.11%	-	-
08/14	2,471	2,541	2,469	2,524	+0.8%	95,900	-	+8%	-	-
08/13	2,482	2,504	2,451	2,504	+2.29%	144,000	-	+7.65%	-	-
08/12	2,489	2,489	2,434	2,448	-1.65%	138,200	-	+5.7%	-	-
08/10	2,479	2,523	2,463	2,489	+0.69%	95,700	-	+7.8%	-	-
08/07	2,497	2,499	2,453	2,472	-0.08%	105,000	-	+7.43%	-	-
08/06	2,486	2,515	2,461	2,474	-0.44%	115,700	-	+7.89%	-	-
08/05	2,433	2,503	2,431	2,485	+2.98%	181,500	-	+8.85%	-	-
08/04	2,420	2,465	2,385	2,413	-0.25%	289,800	-	+6.21%	-	-
08/03	2,305	2,436	2,302	2,419	+7.27%	362,200	-	+6.89%	-	-
07/31	2,250	2,273	2,218	2,255	-0.13%	138,300	-	+0.09%	-	-
07/30	2,244	2,260	2,214	2,258	-0.44%	150,400	-	+0.4%	-	-
07/29	2,248	2,280	2,231	2,268	+1.8%	116,400	-	+1.02%	-	-
07/28	2,237	2,253	2,211	2,228	-0.4%	85,900	-	-0.58%	-	-
07/27	2,245	2,252	2,227	2,237	+0.45%	85,200	-	-0.13%	-	-
07/24	2,201	2,235	2,195	2,227	-1.02%	113,100	-	-0.4%	-	-
07/23	2,256	2,281	2,241	2,250	-0.49%	56,200	-	+0.76%	-	-
07/22	2,273	2,296	2,255	2,261	-0.26%	99,600	-	+1.44%	-	-
07/21	2,243	2,271	2,239	2,267	+1.21%	80,300	-	+1.84%	-	-
07/17	2,295	2,309	2,214	2,240	-2.18%	144,900	-	+0.81%	-	-
07/16	2,347	2,349	2,284	2,290	-2.64%	100,300	-	+3.25%	-	-
07/15	2,350	2,362	2,329	2,352	+2.22%	79,900	-	+6.28%	-	-
07/14	2,282	2,315	2,272	2,301	+1.1%	84,500	-	+4.4%	-	-
07/13	2,265	2,296	2,256	2,276	+0.89%	90,600	-	+3.6%	-	-
07/10	2,242	2,265	2,224	2,256	+1.08%	59,000	-	+2.92%	-	-
07/09	2,236	2,247	2,221	2,232	-0.18%	55,300	-	+1.96%	-	-
07/08	2,237	2,266	2,226	2,236	-0.84%	87,000	-	+2.38%	-	-
07/07	2,289	2,292	2,254	2,255	-0.97%	73,000	-	+3.44%	-	-
07/06	2,296	2,307	2,264	2,277	-0.96%	85,100	-	+4.69%	-	-
07/03	2,302	2,309	2,279	2,299	+1.77%	121,200	-	+6.04%	-	-
07/02	2,281	2,287	2,250	2,259	+0.76%	78,300	-	+4.53%	-	-
07/01	2,221	2,249	2,219	2,242	+1.91%	88,700	-	+3.99%	-	-
06/30	2,201	2,223	2,187	2,200	+0.27%	116,600	-	+2.23%	-	-
06/29	2,164	2,194	2,164	2,194	+1.53%	104,300	-	+2.05%	-	-
06/26	2,142	2,175	2,133	2,161	+0.23%	92,000	-	+0.61%	-	-
06/25	2,162	2,166	2,141	2,156	+0.19%	89,100	-	+0.37%	-	-
06/24	2,176	2,194	2,120	2,152	-1.19%	149,900	-	+0.23%	-	-
06/23	2,189	2,204	2,174	2,178	-0.73%	68,500	-	+1.49%	-	-
06/22	2,166	2,199	2,166	2,194	+2.52%	88,800	-	+2.33%	-	-
06/19	2,162	2,177	2,138	2,140	-1.06%	138,800	-	-0.09%	-	-
06/18	2,179	2,179	2,144	2,163	+0.46%	72,600	-	+0.98%	-	-
06/17	2,187	2,189	2,153	2,153	-1.01%	64,000	-	+0.61%	-	-
06/16	2,156	2,183	2,136	2,175	+0.42%	65,900	-	+1.64%	-	-
06/15	2,199	2,215	2,161	2,166	+0.98%	87,600	-	+1.36%	-	-
06/12	2,151	2,172	2,129	2,145	-0.28%	104,500	-	+0.52%	-	-
06/11	2,127	2,151	2,110	2,151	+1.13%	86,400	-	+0.99%	-	-
06/10	2,153	2,189	2,123	2,127	-0.37%	108,300	-	+0.24%	-	-
06/09	2,154	2,207	2,123	2,135	-0.7%	132,000	-	+0.99%	-	-
06/08	2,115	2,171	2,105	2,150	-1.06%	110,500	-	+2.09%	-	-
06/05	2,150	2,185	2,110	2,173	+2.11%	170,300	-	+3.57%	-	-
06/04	2,126	2,155	2,114	2,128	+0.09%	133,600	-	+1.92%	-	-
06/03	2,124	2,151	2,090	2,126	+0.09%	175,000	-	+2.26%	-	-
06/02	2,118	2,154	2,091	2,124	+0.28%	193,900	-	+2.56%	-	-
06/01	2,102	2,132	2,080	2,118	-0.38%	108,300	-	+2.67%	-	-
05/29	2,126	2,152	2,126	2,126	-0.37%	83,200	-	+3.4%	-	-
05/28	2,131	2,158	2,113	2,134	+0.14%	82,700	-	+4.2%	-	-
05/27	2,149	2,153	2,125	2,131	-0.79%	81,800	-	+4.36%	-	-
05/26	2,140	2,149	2,123	2,148	0%	53,100	-	+5.5%	-	-
05/25	2,174	2,174	2,118	2,148	-0.32%	80,900	-	+5.86%	-	-
05/22	2,143	2,171	2,135	2,155	+0.56%	64,400	-	+6.63%	-	-
05/21	2,128	2,158	2,111	2,143	+0.99%	105,200	-	+6.46%	-	-
05/20	2,117	2,154	2,112	2,122	-0.42%	150,500	-	+5.73%	-	-
05/19	2,155	2,157	2,131	2,131	0%	79,800	-	+6.44%	-	-
05/18	2,138	2,142	2,110	2,131	-0.28%	72,500	-	+6.66%	-	-
05/15	2,139	2,173	2,110	2,137	+0.19%	73,400	-	+7.28%	-	-
05/14	2,130	2,175	2,124	2,133	+0.05%	87,800	-	+7.46%	-	-
05/13	2,109	2,135	2,090	2,132	+0.71%	79,500	-	+7.89%	-	-
05/12	2,080	2,117	2,076	2,117	+1.58%	89,600	-	+7.57%	-	-
05/11	2,044	2,122	2,028	2,084	+2.21%	152,800	-	+6.33%	-	-
05/08	2,026	2,053	1,998	2,039	+3.71%	271,000	-	+4.46%	-	-
05/07	1,936	1,991	1,935	1,966	+2.72%	102,800	-	+1.08%	-	-
05/01	1,940	1,942	1,914	1,914	-1.34%	64,900	-	-1.49%	-	-
04/30	1,934	1,950	1,920	1,940	-0.92%	108,300	-	-0.21%	-	-
04/28	1,913	1,958	1,911	1,958	+2.35%	84,700	-	+0.67%	-	-
04/27	1,908	1,928	1,900	1,913	+0.26%	86,600	-	-1.54%	-	-
04/24	1,925	1,928	1,904	1,908	-0.88%	62,100	-	-1.7%	-	-
04/23	1,910	1,927	1,898	1,925	0%	82,300	-	-0.82%	-	-
04/22	1,933	1,933	1,914	1,925	-0.41%	81,500	-	-0.93%	-	-

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	1,220 24,400 6/9	357 7,130 11/19	509,300 25,465 4/7	127.35	37.21	2.78	0.81	-	-	1.35倍 3/31
2011年 3月期	830 16,600 4/26	326 6,520 11/1	777,160 38,858 4/26	赤字	赤字	2.44	0.96	344億7069万	135億3909万	1.3倍 3/31
2012年 3月期	474 9,480 5/2	210 4,200 11/25	310,340 15,517 2/20	赤字	赤字	2.16	0.96	197億1030万	87億3587万	1.74倍 3/30
2013年 3月期	899 17,980 3/29	240 4,800 5/15	884,100 44,205 7/3	赤字	赤字	4.27	1.14	374億589万	99億8515万	4.26倍 3/29
2014年 3月期	1,950 39,000 4/24	700 14,000 6/27	1,712,760 85,638 8/6	48.12	17.28	7.13	2.56	811億3665万	291億2597万	3.75倍 3/31
2015年 3月期	1,425 285 7/7 285 7/4	840 168 5/21 168 5/20 他2件	883,980 4,419,900 11/4	38.74	22.84	4.42	2.61	594億1018万	350億1881万	3.38倍 3/31
2016年 3月期	2,295 459 8/5	860 172 2/12	8,714,320 43,571,600 7/30	34.97	13.11	6.56	2.46	961億7606万	360億4043万	3.26倍 3/31
2017年 3月期	1,350 270 12/12	825 165 11/9	382,960 1,914,800 4/25	23.38	14.29	3.49	2.13	565億7526万	345億7367万	2.73倍 3/31
2018年 3月期	2,095 419 2/1	890 178 4/13	2,557,100 12,785,500 2/1	18.04	7.66	4.32	1.84	878億681万	373億208万	2.97倍 3/30
2019年 3月期	1,640 328 5/7	800 160 12/25	1,259,300 6,296,500 3/18	20.34	9.92	3.22	1.57	687億3709万	335億3102万	2.3倍 3/29
2020年 3月期	1,430 286 1/17 286 1/16	770 154 3/23	1,053,520 5,267,600 4/25	24.91	13.41	2.9	1.56	599億3913万	322億7491万	1.68倍 3/31
2021年 3月期	1,715 343 2/22	785 157 4/3	1,207,180 6,035,900 10/8	19.76	9.05	2.95	1.35	718億8504万	329億365万	2.56倍 3/31
2022年 3月期	1,640 328 11/18	1,150 230 3/9 230 3/8	279,840 1,399,200 9/22	16.1	11.29	2.69	1.89	687億4138万	482億280万	2.25倍 3/31
2023年 3月期	1,818 2/1	1,170 234 5/13 234 5/12	252,800 10/28	16.04	10.32	2.77	1.79	762億234万	490億4111万	2.21倍 3/31
2024年 3月期	1,969 3/22	1,340 5/12	279,000 1/17	12.02	8.18	2.48	1.69	825億3158万	561億6674万	2.37倍 3/29
2025年 3月期	1,890 5/8	1,139 8/5	568,000 11/25	14.3	8.62	2.24	1.35	792億2025万	477億4173万	1.77倍 3/31
2026年 3月期	2,142 2/19	1,224 4/7	543,100 2/2	13.27	7.58	2.16	1.23	889億966万	510億4750万	1.89倍 3/31
最新	2,621 2026/9/16		110,900	-		-		1087億9189万		-

スパークス・グループ（8739）のPBR（株価純資産倍率）の推移

2026/04/22～2026/09/16

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート