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
10/06	2,783	2,796	2,764	2,764	-0.25%	54,200	-	-3.99%	-	-
10/05	2,764	2,782	2,749	2,771	+0.25%	84,200	-	-3.95%	-	-
10/02	2,775	2,783	2,754	2,764	-1.22%	86,300	-	-4.43%	-	-
10/01	2,836	2,853	2,798	2,798	-1.48%	112,800	-	-3.48%	-	-
09/30	2,823	2,863	2,811	2,840	+0.25%	117,200	-	-2.24%	-	-
09/29	2,883	2,883	2,833	2,833	-3.41%	86,300	-	-2.61%	-	-
09/28	2,955	2,972	2,933	2,933	-0.54%	74,100	-	+0.72%	-	-
09/25	2,949	2,964	2,936	2,949	+0.31%	86,300	-	+1.31%	-	-
09/24	2,972	2,975	2,929	2,940	-0.84%	113,600	-	+1.07%	-	-
09/18	2,983	2,994	2,962	2,965	-0.6%	114,300	-	+1.93%	-	-
09/17	2,956	2,994	2,956	2,983	+1.53%	72,600	-	+2.65%	-	-
09/16	2,909	2,954	2,909	2,938	+0.75%	64,200	-	+1.24%	-	-
09/15	2,900	2,924	2,886	2,916	+0.55%	64,600	-	+0.48%	-	-
09/14	2,920	2,946	2,885	2,900	-0.17%	90,600	-	-0.07%	-	-
09/11	2,841	2,919	2,835	2,905	+1.47%	121,400	-	+0.17%	-	-
09/10	2,839	2,889	2,834	2,863	+0.85%	78,800	-	-1.17%	-	-
09/09	2,855	2,876	2,839	2,839	-0.56%	154,600	-	-2%	-	-
09/08	2,820	2,880	2,813	2,855	+0.49%	89,300	-	-1.48%	-	-
09/07	2,857	2,875	2,835	2,841	-0.7%	55,800	-	-2.07%	-	-
09/04	2,850	2,867	2,835	2,861	-0.24%	94,100	-	-1.58%	-	-
09/03	2,883	2,883	2,853	2,868	-0.07%	67,200	-	-1.58%	-	-
09/02	2,930	2,941	2,870	2,870	-2.41%	108,600	-	-1.71%	-	-
09/01	2,900	2,965	2,900	2,941	+0.86%	95,900	-	+0.58%	-	-
08/31	2,915	2,923	2,901	2,916	-0.55%	77,600	-	-0.27%	-	-
08/28	2,913	2,934	2,894	2,932	+0.65%	55,500	-	+0.31%	-	-
08/27	2,951	2,962	2,903	2,913	-1.09%	50,600	-	-0.31%	-	-
08/26	2,944	2,950	2,935	2,945	+0.61%	32,700	-	+0.82%	-	-
08/25	2,948	2,985	2,921	2,927	-0.71%	53,700	-	+0.34%	-	-
08/24	2,964	2,980	2,944	2,948	+0.2%	60,900	-	+1.17%	-	-
08/21	2,917	2,960	2,917	2,942	+0.86%	62,600	-	+1.13%	-	-
08/20	2,891	2,923	2,891	2,917	+0.86%	87,300	-	+0.34%	-	-
08/19	2,915	2,915	2,871	2,892	-0.89%	51,700	-	-0.38%	-	-
08/18	2,914	2,924	2,884	2,918	-0.07%	64,000	-	+0.66%	-	-
08/17	2,922	2,943	2,911	2,920	+0.34%	71,900	-	+0.9%	-	-
08/14	2,893	2,910	2,878	2,910	+1.04%	101,100	-	+0.8%	-	-
08/13	2,882	2,919	2,828	2,880	-1.77%	211,600	-	-0.07%	-	-
08/12	2,900	2,981	2,891	2,932	+0.89%	154,600	-	+1.84%	-	-
08/10	2,874	2,919	2,832	2,906	+1.54%	93,000	-	+1.11%	-	-
08/07	2,829	2,866	2,821	2,862	+1.53%	104,700	-	-0.24%	-	-
08/06	2,888	2,896	2,788	2,819	-1.88%	174,600	-	-1.57%	-	-
08/05	2,878	2,893	2,866	2,873	0%	82,500	-	+0.45%	-	-
08/04	2,924	2,924	2,848	2,873	-1.74%	123,200	-	+0.7%	-	-
08/03	2,974	2,992	2,899	2,924	-2.27%	116,100	-	+2.7%	-	-
07/31	3,015	3,040	2,961	2,992	-1.09%	175,700	-	+5.43%	-	-
07/30	3,020	3,025	2,964	3,025	0%	107,500	-	+7.08%	-	-
07/29	2,987	3,040	2,958	3,025	+1.78%	95,700	-	+7.57%	-	-
07/28	2,969	2,996	2,936	2,972	+0.81%	95,100	-	+6.18%	-	-
07/27	2,931	2,953	2,922	2,948	+2.33%	113,000	-	+5.74%	-	-
07/24	2,873	2,888	2,860	2,881	-0.59%	74,200	-	+3.75%	-	-
07/23	2,880	2,900	2,868	2,898	+0.35%	68,300	-	+4.7%	-	-
07/22	2,892	2,896	2,857	2,888	+0.8%	116,300	-	+4.71%	-	-
07/21	2,850	2,897	2,850	2,865	+1.13%	78,300	-	+4.22%	-	-
07/17	2,836	2,868	2,817	2,833	-0.18%	72,800	-	+3.32%	-	-
07/16	2,868	2,868	2,827	2,838	-1.29%	109,300	-	+3.84%	-	-
07/15	2,859	2,875	2,836	2,875	+1.99%	95,500	-	+5.5%	-	-
07/14	2,822	2,845	2,815	2,819	+0.53%	80,900	-	+3.83%	-	-
07/13	2,800	2,819	2,795	2,804	+0.79%	73,800	-	+3.51%	-	-
07/10	2,757	2,787	2,755	2,782	+0.91%	99,400	-	+2.92%	-	-
07/09	2,768	2,790	2,747	2,757	-0.58%	71,300	-	+2.15%	-	-
07/08	2,799	2,817	2,773	2,773	-0.93%	65,100	-	+2.89%	-	-
07/07	2,839	2,840	2,791	2,799	-0.96%	90,300	-	+4.01%	-	-
07/06	2,802	2,833	2,790	2,826	+1.69%	49,300	-	+5.25%	-	-
07/03	2,782	2,807	2,772	2,779	+1.28%	77,800	-	+3.73%	-	-
07/02	2,746	2,759	2,732	2,744	+1.78%	70,300	-	+2.5%	-	-
07/01	2,727	2,732	2,692	2,696	-0.41%	65,300	-	+0.75%	-	-
06/30	2,719	2,735	2,691	2,707	-0.59%	93,300	-	+1.16%	-	-
06/29	2,720	2,735	2,700	2,723	+0.81%	69,200	-	+1.79%	-	-
06/26	2,687	2,705	2,685	2,701	+1.16%	64,100	-	+1.05%	-	-
06/25	2,728	2,728	2,670	2,670	-1.33%	66,600	-	-0.15%	-	-
06/24	2,703	2,724	2,701	2,706	+0.26%	77,100	-	+1.05%	-	-
06/23	2,687	2,716	2,685	2,699	+0.41%	113,900	-	+0.71%	-	-
06/22	2,641	2,692	2,641	2,688	+0.56%	96,800	-	+0.22%	-	-
06/19	2,655	2,684	2,655	2,673	+0.56%	114,300	-	-0.37%	-	-
06/18	2,655	2,680	2,648	2,658	+0.11%	86,800	-	-1.04%	-	-
06/17	2,686	2,699	2,655	2,655	-0.45%	65,400	-	-1.26%	-	-
06/16	2,690	2,690	2,650	2,667	-0.04%	86,200	-	-1%	-	-
06/15	2,679	2,680	2,649	2,668	+1.44%	81,100	-	-1.26%	-	-
06/12	2,623	2,662	2,616	2,630	+0.08%	94,300	-	-2.92%	-	-
06/11	2,649	2,649	2,600	2,628	-0.27%	62,000	-	-3.31%	-	-
06/10	2,650	2,658	2,616	2,635	-0.38%	75,400	-	-3.34%	-	-
06/09	2,680	2,705	2,641	2,645	-0.79%	76,200	-	-3.29%	-	-
06/08	2,660	2,692	2,651	2,666	-0.52%	60,300	-	-2.77%	-	-
06/05	2,683	2,715	2,666	2,680	+0.75%	90,800	-	-2.55%	-	-
06/04	2,651	2,681	2,644	2,660	-0.89%	77,600	-	-3.48%	-	-
06/03	2,658	2,685	2,640	2,684	+1.94%	110,200	-	-2.86%	-	-
06/02	2,660	2,669	2,631	2,633	-2.12%	74,000	-	-4.95%	-	-
06/01	2,721	2,721	2,658	2,690	-1.14%	105,000	-	-3.24%	-	-
05/29	2,718	2,773	2,714	2,721	+0.11%	115,300	-	-2.47%	-	-
05/28	2,693	2,731	2,691	2,718	+1.3%	71,800	-	-2.89%	-	-
05/27	2,670	2,686	2,646	2,683	0%	95,700	-	-4.52%	-	-
05/26	2,680	2,700	2,673	2,683	-0.3%	61,900	-	-4.99%	-	-
05/25	2,731	2,731	2,672	2,691	-1.46%	76,700	-	-5.18%	-	-
05/22	2,741	2,750	2,696	2,731	-1.09%	117,200	-	-4.18%	-	-
05/21	2,786	2,786	2,755	2,761	+0.36%	85,200	-	-3.53%	-	-
05/20	2,732	2,751	2,708	2,751	+0.22%	122,500	-	-4.25%	-	-
05/19	2,732	2,778	2,724	2,745	+1.25%	75,400	-	-4.82%	-	-
05/18	2,760	2,760	2,705	2,711	-1.85%	115,600	-	-6.45%	-	-
05/15	2,744	2,794	2,721	2,762	+1.73%	108,600	-	-5.12%	-	-
05/14	2,750	2,759	2,664	2,715	-3.04%	202,000	-	-7.05%	-	-
05/13	2,832	2,853	2,800	2,800	-1.79%	92,600	-	-4.47%	-	-

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
2013年 3月期	889 1,778 3/21	656 1,312 3/15	18,478,000 9,239,000 3/15	12.72	9.38	0.73	0.54	590億8194万	435億9702万	10.81倍 3/29
2014年 3月期	838 1,675 10/1	611 1,221 6/7	1,388,600 694,300 4/8	10.91	7.95	0.65	0.47	476億5308万	347億3696万	10.37倍 3/31
2015年 3月期	1,334 2,668 3/13	768 1,535 4/28	1,194,800 597,400 5/26	13.96	8.03	0.92	0.53	759億353万	436億7013万	13.32倍 3/31
2016年 3月期	1,628 8/4	1,185 8/25	850,700 8/21	14.45	10.52	1.07	0.78	926億3190万	674億2555万	11.69倍 3/31
2017年 3月期	1,645 12/15	1,008 6/24	239,600 8/12	12.81	7.85	1.02	0.62	936億2052万	573億5987万	10.73倍 3/31
2018年 3月期	2,096 1/31	1,325 4/6	485,700 5/16	16.95	10.71	1.22	0.77	1193億3226万	754億862万	14.89倍 3/30
2019年 3月期	2,039 5/16	1,449 12/25	472,800 10/30	18.27	12.98	1.15	0.82	1160億8706万	825億2408万	16.4倍 3/29
2020年 3月期	1,896 4/4 4/2	943 3/17	250,200 9/26	22.34	11.11	1.03	0.51	1079億8183万	537億615万	13.64倍 3/31
2021年 3月期	1,283 3/29	972 12/23	282,300 3/19	13.93	10.55	0.66	0.5	730億6998万	553億5777万	13.12倍 3/31
2022年 3月期	1,496 9/13	1,077 12/2	392,300 12/17	9.89	7.12	0.71	0.51	852億85万	613億3778万	7.63倍 3/31
2023年 3月期	1,638 12/13	1,054 4/18 4/12	244,000 10/28	10.45	6.72	0.72	0.46	932億8809万	600億2787万	9.5倍 3/31
2024年 3月期	2,207 3/29	1,434 4/6	528,800 3/15	10.31	6.7	0.88	0.57	1256億9403万	816億6980万	10.23倍 3/29
2025年 3月期	3,185 1/31	1,919 8/5	437,900 2/17	12.03	7.25	1.15	0.69	1813億9352万	1092億9173万	10.14倍 3/31
2026年 3月期	3,620 2/19	2,212 4/7	324,900 11/17	13.47	8.23	1.21	0.74	2061億6784万	1259億7880万	10.77倍 3/31
最新	2,764 2026/10/6		54,200	-		-		1574億1654万		-

鴻池運輸（9025）のPER（株価収益率）の推移

2026/05/13～2026/10/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート