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	2,309	2,316	2,302	2,306	-0.13%	3,400	-	-0.47%	-	-
09/25	2,307	2,318	2,302	2,309	+0.22%	4,200	-	-0.35%	-	-
09/24	2,302	2,316	2,302	2,304	-0.13%	4,700	-	-0.6%	-	-
09/18	2,318	2,318	2,306	2,307	-0.47%	2,300	-	-0.52%	-	-
09/17	2,307	2,320	2,306	2,318	+0.87%	2,900	-	-0.09%	-	-
09/16	2,295	2,312	2,295	2,298	+0.26%	4,200	-	-0.99%	-	-
09/15	2,293	2,295	2,285	2,292	-0.04%	2,300	-	-1.29%	-	-
09/14	2,287	2,293	2,282	2,293	+0.26%	4,300	-	-1.29%	-	-
09/11	2,280	2,287	2,262	2,287	+0.13%	9,500	-	-1.55%	-	-
09/10	2,295	2,302	2,284	2,284	-0.65%	8,800	-	-1.64%	-	-
09/09	2,307	2,307	2,293	2,299	-0.56%	5,100	-	-0.95%	-	-
09/08	2,303	2,316	2,293	2,312	+0.17%	6,500	-	-0.3%	-	-
09/07	2,318	2,320	2,303	2,308	-0.09%	6,200	-	-0.35%	-	-
09/04	2,303	2,321	2,297	2,310	+0.35%	8,100	-	-0.22%	-	-
09/03	2,324	2,324	2,301	2,302	-0.35%	3,700	-	-0.48%	-	-
09/02	2,342	2,342	2,310	2,310	-1.7%	12,300	-	-0.09%	-	-
09/01	2,359	2,363	2,341	2,350	-0.38%	6,100	-	+1.78%	-	-
08/31	2,350	2,359	2,340	2,359	+0.3%	6,600	-	+2.3%	-	-
08/28	2,357	2,358	2,344	2,352	+0.09%	10,800	-	+2.22%	-	-
08/27	2,342	2,353	2,338	2,350	+0.6%	9,900	-	+2.31%	-	-
08/26	2,331	2,338	2,329	2,336	+0.21%	4,900	-	+1.83%	-	-
08/25	2,330	2,344	2,324	2,331	0%	10,200	-	+1.7%	-	-
08/24	2,331	2,339	2,326	2,331	-0.3%	5,700	-	+1.88%	-	-
08/21	2,338	2,341	2,322	2,338	-0.09%	9,600	-	+2.27%	-	-
08/20	2,315	2,340	2,305	2,340	+1.74%	9,100	-	+2.5%	-	-
08/19	2,331	2,331	2,300	2,300	-1.58%	8,000	-	+0.83%	-	-
08/18	2,322	2,339	2,311	2,337	+0.6%	7,700	-	+2.5%	-	-
08/17	2,348	2,348	2,322	2,323	-0.98%	6,500	-	+2.02%	-	-
08/14	2,301	2,347	2,301	2,346	+0.69%	23,600	-	+3.17%	-	-
08/13	2,330	2,330	2,290	2,330	-0.17%	30,800	-	+2.64%	-	-
08/12	2,322	2,335	2,314	2,334	+0.86%	18,000	-	+2.96%	-	-
08/10	2,283	2,319	2,283	2,314	+1.36%	10,800	-	+2.21%	-	-
08/07	2,278	2,283	2,267	2,283	+0.53%	8,900	-	+0.97%	-	-
08/06	2,260	2,279	2,257	2,271	+0.49%	6,400	-	+0.53%	-	-
08/05	2,252	2,265	2,245	2,260	+0.85%	5,800	-	+0.13%	-	-
08/04	2,246	2,260	2,240	2,241	-0.31%	5,100	-	-0.66%	-	-
08/03	2,274	2,274	2,239	2,248	-1.1%	8,100	-	-0.4%	-	-
07/31	2,261	2,275	2,248	2,273	+0.35%	6,100	-	+0.58%	-	-
07/30	2,279	2,279	2,255	2,265	-0.4%	5,400	-	+0.09%	-	-
07/29	2,251	2,274	2,251	2,274	+1.34%	7,400	-	+0.35%	-	-
07/28	2,250	2,268	2,243	2,244	-0.66%	7,200	-	-1.06%	-	-
07/27	2,250	2,275	2,250	2,259	+0.89%	7,100	-	-0.62%	-	-
07/24	2,255	2,255	2,236	2,239	-1.15%	12,700	-	-1.67%	-	-
07/23	2,270	2,275	2,257	2,265	-0.22%	5,300	-	-0.7%	-	-
07/22	2,279	2,279	2,260	2,270	-0.22%	8,500	-	-0.66%	-	-
07/21	2,240	2,277	2,240	2,275	+1.47%	9,700	-	-0.57%	-	-
07/17	2,268	2,280	2,242	2,242	-1.15%	9,300	-	-2.18%	-	-
07/16	2,282	2,308	2,268	2,268	-0.61%	7,500	-	-1.31%	-	-
07/15	2,289	2,291	2,279	2,282	-0.22%	5,700	-	-0.83%	-	-
07/14	2,268	2,299	2,268	2,287	+0.84%	9,700	-	-0.74%	-	-
07/13	2,276	2,283	2,263	2,268	+0.13%	7,800	-	-1.69%	-	-
07/10	2,250	2,271	2,247	2,265	+0.76%	7,900	-	-1.99%	-	-
07/09	2,236	2,251	2,235	2,248	+0.31%	8,600	-	-2.94%	-	-
07/08	2,259	2,273	2,241	2,241	-0.8%	19,000	-	-3.41%	-	-
07/07	2,260	2,279	2,259	2,259	-0.13%	14,000	-	-2.88%	-	-
07/06	2,245	2,292	2,243	2,262	+0.67%	33,100	-	-3%	-	-
07/03	2,231	2,248	2,226	2,247	+1.22%	25,500	-	-3.93%	-	-
07/02	2,220	2,230	2,211	2,220	+0.36%	28,200	-	-5.57%	-	-
07/01	2,250	2,253	2,207	2,212	-1.69%	32,200	-	-6.47%	-	-
06/30	2,258	2,265	2,241	2,250	-0.22%	34,500	-	-5.34%	-	-
06/29	2,241	2,277	2,232	2,255	-3.09%	85,300	-	-5.53%	-	-
06/26	2,340	2,344	2,327	2,327	-0.56%	108,600	-	-2.88%	-	-
06/25	2,343	2,348	2,340	2,340	-0.04%	41,300	-	-2.58%	-	-
06/24	2,348	2,348	2,340	2,341	-0.17%	23,700	-	-2.74%	-	-
06/23	2,350	2,351	2,344	2,345	-0.34%	21,000	-	-2.74%	-	-
06/22	2,347	2,353	2,345	2,353	0%	18,600	-	-2.57%	-	-
06/19	2,351	2,355	2,347	2,353	+0.09%	17,900	-	-2.73%	-	-
06/18	2,362	2,368	2,350	2,351	-0.38%	15,700	-	-3.05%	-	-
06/17	2,351	2,369	2,351	2,360	+0.43%	8,200	-	-2.92%	-	-
06/16	2,390	2,390	2,348	2,350	-1.14%	25,600	-	-3.61%	-	-
06/15	2,386	2,407	2,370	2,377	-0.13%	21,600	-	-2.78%	-	-
06/12	2,355	2,381	2,354	2,380	+1.23%	9,000	-	-2.86%	-	-
06/11	2,379	2,379	2,344	2,351	-0.72%	24,200	-	-4.24%	-	-
06/10	2,379	2,381	2,362	2,368	+0.42%	10,100	-	-3.78%	-	-
06/09	2,371	2,388	2,357	2,358	+0.3%	15,200	-	-4.38%	-	-
06/08	2,390	2,407	2,345	2,351	-1.63%	23,300	-	-4.89%	-	-
06/05	2,355	2,395	2,353	2,390	+1.44%	11,900	-	-3.63%	-	-
06/04	2,383	2,398	2,355	2,356	-1.34%	19,600	-	-5.19%	-	-
06/03	2,440	2,440	2,379	2,388	-0.75%	22,300	-	-4.17%	-	-
06/02	2,453	2,454	2,380	2,406	-2%	43,300	-	-3.68%	-	-
06/01	2,526	2,530	2,453	2,455	-3.16%	30,300	-	-2%	-	-
05/29	2,565	2,571	2,535	2,535	-1.09%	18,400	-	+0.96%	-	-
05/28	2,534	2,582	2,528	2,563	+1.59%	14,300	-	+1.95%	-	-
05/27	2,500	2,523	2,499	2,523	+1.04%	10,600	-	+0.28%	-	-
05/26	2,491	2,498	2,488	2,497	+0.16%	6,100	-	-0.87%	-	-
05/25	2,486	2,509	2,474	2,493	+0.93%	6,300	-	-1.15%	-	-
05/22	2,483	2,500	2,451	2,470	+0.08%	9,200	-	-2.22%	-	-
05/21	2,445	2,524	2,445	2,468	+1.77%	12,600	-	-2.53%	-	-
05/20	2,446	2,449	2,410	2,425	-1.06%	16,600	-	-4.53%	-	-
05/19	2,450	2,488	2,450	2,451	-0.2%	9,200	-	-3.88%	-	-
05/18	2,506	2,524	2,442	2,456	-1.64%	18,000	-	-4.03%	-	-
05/15	2,515	2,534	2,467	2,497	-0.87%	16,300	-	-2.69%	-	-
05/14	2,532	2,539	2,519	2,519	-0.51%	5,200	-	-2.02%	-	-
05/13	2,517	2,535	2,510	2,532	+0.6%	5,300	-	-1.59%	-	-
05/12	2,513	2,537	2,510	2,517	+0.16%	6,600	-	-2.25%	-	-
05/11	2,490	2,533	2,490	2,513	+0.96%	8,400	-	-2.56%	-	-
05/08	2,514	2,515	2,485	2,489	-1.03%	9,500	-	-3.56%	-	-
05/07	2,500	2,548	2,495	2,515	+1.04%	11,400	-	-2.63%	-	-
05/01	2,500	2,507	2,465	2,489	-0.72%	15,100	-	-3.79%	-	-
04/30	2,552	2,552	2,500	2,507	-1.69%	12,300	-	-3.32%	-	-

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 6月期	538 215 5/24	313 125 11/25	745,600 1,864,000 11/25	9.39	5.46	0.85	0.5	-	-	7.68倍 6/30
2011年 6月期	475 190 2/9	365 146 8/26 146 8/24	104,000 260,000 6/27	6.55	5.04	0.69	0.53	54億7941万	42億1049万	6.07倍 6/30
2012年 6月期	698 279 2/3	400 160 8/9	302,400 756,000 2/3	7.05	4.04	0.9	0.52	80億4608万	46億1424万	6.01倍 6/29
2013年 6月期	2,540 508 4/22	560 224 8/6	315,200 788,000 2/8	12.77	2.82	2.66	0.59	293億42万	64億5993万	9.46倍 6/28
2014年 6月期	2,000 400 7/8	1,385 277 2/4	121,600 608,000 6/25	8.65	5.99	1.62	1.12	230億7120万	159億7680万	7.36倍 6/30
2015年 6月期	1,710 342 7/4	1,035 207 10/14	253,000 1,265,000 11/12	10.02	6.06	1.24	0.75	197億2587万	119億3934万	7.26倍 6/30
2016年 6月期	1,310 262 6/1 262 5/31 他4件	1,090 218 8/25	132,000 660,000 8/5	5.81	4.83	0.83	0.69	151億1163万	125億7380万	5.36倍 6/30
2017年 6月期	1,538 3,075 6/22	1,190 238 11/9 238 8/26 他3件	152,000 76,000 6/27	6.64	5.14	0.87	0.67	177億3598万	137億2736万	6.28倍 6/30
2018年 6月期	1,748 3,495 6/14 3,495 1/30	1,414 2,828 8/4	116,400 58,200 6/26	6.18	5	0.87	0.7	201億5846万	163億1133万	5.6倍 6/29
2019年 6月期	1,665 3,330 10/5	1,263 2,525 12/25	133,000 66,500 6/25	5.23	3.97	0.73	0.55	192億677万	145億6369万	4.47倍 6/28
2020年 6月期	1,829 6/4 6/3	1,086 3/23	306,800 153,400 11/26	5.94	3.53	0.72	0.43	210億9861万	125億2766万	5.16倍 6/30
2021年 6月期	2,177 6/1	1,401 7/31	184,700 6/28	7.59	4.89	0.79	0.51	251億1300万	161億6137万	6.87倍 6/30
2022年 6月期	2,449 5/31	1,828 11/29	195,600 6/28	6.24	4.66	0.8	0.6	282億5068万	210億8707万	5.45倍 6/30
2023年 6月期	2,395 5/11	1,906 12/26	209,600 6/28	6.31	5.02	0.71	0.56	276億2776万	219億8685万	5.72倍 6/30
2024年 6月期	2,247 5/22 5/21	1,920 11/8	227,100 6/26	4.95	4.23	0.59	0.51	259億2049万	221億4835万	4.64倍 6/28
2025年 6月期	2,217 4/1	1,760 8/5	128,900 6/26	6.35	5.04	0.54	0.43	255億7442万	203億265万	5.77倍 6/30
2026年 6月期	2,914 2/27	2,000 7/23 7/22	108,600 6/26	6.73	4.62	0.65	0.45	336億1473万	230億7120万	5.2倍 6/30
最新	2,306 2026/9/28		3,400	-		-		266億109万		-

穴吹興産（8928）のPER（株価収益率）の推移

2026/04/30～2026/09/28

株価＆PERの推移

年初来

開示資料

決算

株式

チャート