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
09/15	3,200	3,221	3,180	3,196	+0.19%	369,900	-	+4.27%	-	-
09/14	3,210	3,232	3,172	3,190	+0.63%	364,000	-	+4.52%	-	-
09/11	3,113	3,189	3,113	3,170	+0.83%	438,000	-	+4.28%	-	-
09/10	3,137	3,159	3,130	3,144	+0.1%	394,100	-	+3.87%	-	-
09/09	3,110	3,164	3,108	3,141	+0.26%	241,100	-	+4.18%	-	-
09/08	3,102	3,150	3,089	3,133	+1%	311,300	-	+4.36%	-	-
09/07	3,112	3,141	3,096	3,102	-0.42%	236,500	-	+3.61%	-	-
09/04	3,099	3,137	3,083	3,115	+0.19%	249,200	-	+4.22%	-	-
09/03	3,070	3,118	3,057	3,109	+0.29%	220,400	-	+3.84%	-	-
09/02	3,068	3,111	3,068	3,100	+0.03%	221,900	-	+3.47%	-	-
09/01	3,084	3,131	3,075	3,099	-0.26%	205,500	-	+3.47%	-	-
08/31	3,081	3,137	3,081	3,107	+0.13%	256,600	-	+3.77%	-	-
08/28	3,021	3,105	3,014	3,103	+1.5%	247,800	-	+3.88%	-	-
08/27	3,077	3,084	3,040	3,057	-0.07%	175,100	-	+2.62%	-	-
08/26	3,050	3,067	3,046	3,059	+0.3%	146,700	-	+2.86%	-	-
08/25	3,060	3,075	3,040	3,050	+0.56%	192,400	-	+2.66%	-	-
08/24	3,048	3,077	3,022	3,033	-0.33%	231,700	-	+2.22%	-	-
08/21	2,994	3,047	2,965	3,043	+1.98%	206,600	-	+2.7%	-	-
08/20	2,999	3,016	2,954	2,984	+0.78%	253,400	-	+0.84%	-	-
08/19	2,980	2,980	2,948	2,961	-0.37%	209,700	-	+0.14%	-	-
08/18	2,950	2,979	2,901	2,972	+1.36%	204,400	-	+0.58%	-	-
08/17	2,959	2,964	2,925	2,932	-0.41%	199,300	-	-0.71%	-	-
08/14	2,945	2,967	2,920	2,944	+0.07%	212,500	-	-0.34%	-	-
08/13	2,941	2,953	2,914	2,942	+0.44%	241,600	-	-0.47%	-	-
08/12	2,929	2,945	2,898	2,929	+1.31%	197,000	-	-0.95%	-	-
08/10	2,877	2,903	2,848	2,891	+0.66%	192,300	-	-2.23%	-	-
08/07	2,865	2,912	2,848	2,872	+0.67%	167,200	-	-2.81%	-	-
08/06	2,880	2,883	2,830	2,853	+0.49%	181,600	-	-3.39%	-	-
08/05	2,840	2,865	2,829	2,839	+0.32%	178,000	-	-3.76%	-	-
08/04	2,906	2,916	2,819	2,830	-2.98%	309,800	-	-4.07%	-	-
08/03	2,955	3,000	2,898	2,917	-2.51%	435,000	-	-1.15%	-	-
07/31	3,070	3,099	2,976	2,992	-7.25%	582,100	-	+1.53%	-	-
07/30	3,200	3,237	3,083	3,226	+1.77%	548,500	-	+9.8%	-	-
07/29	3,080	3,191	3,067	3,170	+2.92%	374,800	-	+8.67%	-	-
07/28	3,065	3,110	3,047	3,080	+0.52%	294,100	-	+6.32%	-	-
07/27	2,950	3,064	2,945	3,064	+4.75%	341,900	-	+6.39%	-	-
07/24	2,881	2,936	2,872	2,925	+0.52%	143,400	-	+2.09%	-	-
07/23	2,920	2,942	2,897	2,910	-1.09%	153,900	-	+1.86%	-	-
07/22	2,960	2,980	2,922	2,942	-0.98%	291,600	-	+3.26%	-	-
07/21	2,970	2,992	2,954	2,971	+0.78%	215,700	-	+4.54%	-	-
07/17	2,960	2,972	2,923	2,948	+0.44%	235,000	-	+4.06%	-	-
07/16	2,955	2,982	2,923	2,935	-0.58%	177,800	-	+3.86%	-	-
07/15	2,948	2,955	2,931	2,952	+0.72%	159,000	-	+4.72%	-	-
07/14	2,939	2,961	2,922	2,931	+0.48%	148,000	-	+4.23%	-	-
07/13	2,934	2,936	2,894	2,917	+0.14%	136,600	-	+4.03%	-	-
07/10	2,971	2,973	2,913	2,913	-1.89%	231,000	-	+4.07%	-	-
07/09	3,000	3,000	2,948	2,969	-0.37%	300,400	-	+6.34%	-	-
07/08	2,970	2,992	2,958	2,980	+0.37%	263,300	-	+7.23%	-	-
07/07	2,930	2,979	2,916	2,969	+1.57%	325,800	-	+7.34%	-	-
07/06	2,870	2,925	2,855	2,923	+2.35%	252,900	-	+6.21%	-	-
07/03	2,850	2,874	2,844	2,856	+1.53%	296,200	-	+4.23%	-	-
07/02	2,820	2,858	2,777	2,813	+1.11%	284,400	-	+2.74%	-	-
07/01	2,833	2,833	2,775	2,782	-2.18%	288,700	-	+1.68%	-	-
06/30	2,865	2,882	2,829	2,844	-0.28%	389,500	-	+3.95%	-	-
06/29	2,830	2,859	2,800	2,852	+1.46%	343,100	-	+4.35%	-	-
06/26	2,779	2,811	2,751	2,811	+1.59%	304,300	-	+2.93%	-	-
06/25	2,705	2,775	2,700	2,767	+2.48%	419,100	-	+1.32%	-	-
06/24	2,682	2,709	2,671	2,700	+1.28%	244,400	-	-1.32%	-	-
06/23	2,669	2,678	2,643	2,666	+0.15%	250,100	-	-2.88%	-	-
06/22	2,650	2,678	2,627	2,662	-1.22%	262,800	-	-3.41%	-	-
06/19	2,700	2,719	2,683	2,695	-1.06%	488,600	-	-2.57%	-	-
06/18	2,700	2,735	2,696	2,724	+0.33%	256,200	-	-1.87%	-	-
06/17	2,760	2,774	2,715	2,715	-1.13%	230,500	-	-2.48%	-	-
06/16	2,740	2,768	2,716	2,746	-0.33%	202,300	-	-1.75%	-	-
06/15	2,780	2,789	2,749	2,755	-0.43%	238,300	-	-1.75%	-	-
06/12	2,771	2,780	2,751	2,767	+0.29%	312,700	-	-1.64%	-	-
06/11	2,809	2,809	2,742	2,759	-1.15%	244,500	-	-2.34%	-	-
06/10	2,745	2,791	2,730	2,791	+2.12%	249,400	-	-1.62%	-	-
06/09	2,799	2,824	2,723	2,733	-1.48%	314,200	-	-3.94%	-	-
06/08	2,770	2,808	2,725	2,774	+1.17%	433,100	-	-2.8%	-	-
06/05	2,676	2,776	2,654	2,742	+3.51%	407,400	-	-4.09%	-	-
06/04	2,640	2,650	2,613	2,649	+0.19%	276,300	-	-7.54%	-	-
06/03	2,623	2,658	2,602	2,644	+0.8%	277,100	-	-8.07%	-	-
06/02	2,634	2,637	2,584	2,623	-0.46%	329,600	-	-9.14%	-	-
06/01	2,775	2,779	2,635	2,635	-5.56%	506,300	-	-9.17%	-	-
05/29	2,767	2,821	2,757	2,790	+0.72%	430,800	-	-4.35%	-	-
05/28	2,812	2,812	2,765	2,770	-0.75%	301,900	-	-5.4%	-	-
05/27	2,780	2,825	2,767	2,791	+0.76%	382,300	-	-5.1%	-	-
05/26	2,764	2,779	2,715	2,770	-0.57%	401,600	-	-6.2%	-	-
05/25	2,827	2,829	2,762	2,786	-1.52%	370,200	-	-6.07%	-	-
05/22	2,881	2,882	2,825	2,829	-2.28%	327,400	-	-5.04%	-	-
05/21	2,912	2,925	2,885	2,895	-0.45%	333,600	-	-3.21%	-	-
05/20	2,961	2,961	2,880	2,908	-1.62%	220,600	-	-3.16%	-	-
05/19	2,911	2,967	2,908	2,956	+1.93%	330,900	-	-1.99%	-	-
05/18	2,940	2,943	2,900	2,900	-1.53%	291,800	-	-4.26%	-	-
05/15	2,930	2,945	2,902	2,945	+0.24%	336,900	-	-3.19%	-	-
05/14	2,971	2,985	2,932	2,938	-1.21%	267,300	-	-3.74%	-	-
05/13	2,991	3,022	2,971	2,974	-0.17%	207,600	-	-2.91%	-	-
05/12	2,986	3,000	2,960	2,979	-0.27%	286,100	-	-3%	-	-
05/11	3,015	3,030	2,964	2,987	-2.16%	268,300	-	-2.96%	-	-
05/08	3,090	3,090	2,990	3,053	-0.46%	413,700	-	-0.94%	-	-
05/07	3,020	3,086	2,983	3,067	+2.92%	417,400	-	-0.58%	-	-
05/01	2,974	3,045	2,968	2,980	+0.2%	428,700	-	-3.53%	-	-
04/30	2,859	3,015	2,801	2,974	+2.66%	1,109,200	-	-3.88%	-	-
04/28	2,888	2,906	2,873	2,897	+0.03%	655,800	-	-6.49%	-	-
04/27	2,895	2,943	2,889	2,896	-0.65%	310,200	-	-6.67%	-	-
04/24	2,922	2,943	2,901	2,915	-0.41%	283,300	-	-6.21%	-	-
04/23	2,945	2,961	2,898	2,927	-1.45%	344,800	-	-5.91%	-	-
04/22	3,022	3,028	2,967	2,970	-2.17%	269,300	-	-4.69%	-	-
04/21	3,072	3,090	3,034	3,036	-0.95%	159,900	-	-2.57%	-	-

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 3月期	2,285 457 5/11	1,775 355 2/19 355 2/15	215,400 1,077,000 9/24	24.26	18.85	1.91	1.48	-	-	19.7倍 3/31
2011年 3月期	1,935 387 9/6	1,505 301 3/15	270,200 1,351,000 12/24	66.7	51.88	1.61	1.26	2037億2144万	1584億5001万	57.22倍 3/31
2012年 3月期	1,860 372 3/27	1,500 300 6/7	211,400 1,057,000 3/28	34.44	27.77	1.47	1.19	1958億2534万	1579億2360万	32.59倍 3/30
2013年 3月期	2,120 424 3/21	1,605 321 5/23 321 5/21	371,600 1,858,000 3/27	29.69	22.48	1.59	1.2	2231億9878万	1689億7832万	27.52倍 3/29
2014年 3月期	2,115 423 3/25	1,760 352 2/5 352 2/4	1,015,600 5,078,000 3/20	22.99	19.13	1.48	1.23	2226億7237万	1852億9710万	21.74倍 3/31
2015年 3月期	3,070 614 11/25	1,900 380 4/15	3,348,600 16,743,000 12/17	18.85	11.66	1.82	1.13	3232億1711万	2000億3664万	15.22倍 3/31
2016年 3月期	3,620 724 2/1	2,430 486 4/1	1,301,600 6,508,000 8/28	32.54	21.84	2.11	1.41	4105億1685万	2755億6794万	27.46倍 3/31
2017年 3月期	3,085 617 4/21	2,335 467 8/19	1,118,200 5,591,000 9/27	21.26	16.09	1.67	1.27	3498億4654万	2647億9471万	18.67倍 3/31
2018年 3月期	3,075 615 6/5	2,577 3/26	1,507,500 3/27	23.68	19.85	1.57	1.32	3487億1252万	2922億3810万	20.53倍 3/30
2019年 3月期	3,280 6/15	2,611 4/3	1,578,400 9/25	28.55	22.72	1.61	1.28	3719億6002万	2960億9378万	26.59倍 3/29
2020年 3月期	3,160 4/1	1,914 3/13	1,721,400 9/26	17.2	10.42	1.46	0.89	3583億5172万	2170億5228万	13.39倍 3/31
2021年 3月期	2,963 11/25	2,033 8/3	2,008,300 9/28	赤字	赤字	1.36	0.93	3360億1144万	2305億4717万	赤字 3/31
2022年 3月期	2,570 4/2	2,024 12/1	1,349,000 9/28	72.39	57.01	1.17	0.92	2914億4428万	2295億2655万	66.56倍 3/31
2023年 3月期	3,055 10/20 10/19	2,277 4/4	1,254,700 9/28	23.66	17.63	1.32	0.99	3464億4447万	2582億1736万	22.65倍 3/31
2024年 3月期	3,400 5/18	2,728 10/16	1,455,900 9/27	16.09	12.91	1.32	1.06	3855億6831万	3093億6187万	15.1倍 3/29
2025年 3月期	3,212 4/1	2,130 8/5	1,923,000 9/26	16.13	10.7	1.17	0.77	3642億4865万	2415億4720万	12.31倍 3/31
2026年 3月期	3,173 3/27	2,120 6/9	2,176,600 9/26	13.95	9.32	1.03	0.69	3598億2596万	2404億1318万	13.49倍 3/31
最新	3,196 2026/9/15		369,900	-		-		3466億5652万		-

NANKAI（9044）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート