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
10/02	2,582	2,594	2,580	2,580	-0.81%	1,400	-	+2.95%	-	-
10/01	2,607	2,610	2,601	2,601	+1.72%	500	-	+3.96%	-	-
10/01	株式分割 1→2
09/30	2,610	2,610	2,550	2,557	-1.39%	3,200	-	+2.36%	-	-
09/29	2,480	2,600	2,430	2,593	+3.31%	5,600	-	+3.89%	-	-
09/28	2,500	2,510	2,458	2,510	+1.41%	10,200	-	+0.72%	-	-
09/25	2,493	2,493	2,475	2,475	+0.3%	2,200	-	-0.68%	-	-
09/24	2,460	2,490	2,460	2,468	+0.2%	4,000	-	-1.1%	-	-
09/18	2,433	2,500	2,433	2,463	+1.23%	6,200	-	-1.42%	-	-
09/17	2,445	2,453	2,410	2,433	-0.31%	9,000	-	-2.78%	-	-
09/16	2,465	2,490	2,413	2,440	-0.41%	7,800	-	-2.63%	-	-
09/15	2,505	2,505	2,408	2,450	-1.71%	10,400	-	-2.47%	-	-
09/14	2,493	2,540	2,465	2,493	+0.5%	5,800	-	-0.89%	-	-
09/11	2,480	2,480	2,480	2,480	-0.2%	200	-	-1.51%	-	-
09/10	2,500	2,500	2,485	2,485	-0.8%	800	-	-1.55%	-	-
09/08	2,545	2,545	2,505	2,505	-0.99%	1,200	-	-0.99%	-	-
09/07	2,525	2,550	2,500	2,530	+0.4%	5,200	-	-0.28%	-	-
09/04	2,493	2,520	2,490	2,520	+1.31%	3,000	-	-0.87%	-	-
09/03	2,480	2,510	2,465	2,488	+0.3%	4,400	-	-2.26%	-	-
09/02	2,505	2,505	2,480	2,480	-0.2%	4,200	-	-2.9%	-	-
09/01	2,490	2,495	2,485	2,485	0%	3,600	-	-3.08%	-	-
08/31	2,500	2,520	2,480	2,485	-0.4%	6,000	-	-3.46%	-	-
08/28	2,545	2,610	2,495	2,495	-1.96%	15,600	-	-3.37%	-	-
08/27	2,545	2,560	2,510	2,545	0%	2,600	-	-1.7%	-	-
08/26	2,565	2,565	2,460	2,545	+0.39%	8,400	-	-1.96%	-	-
08/25	2,505	2,535	2,505	2,535	+1.4%	1,200	-	-2.57%	-	-
08/24	2,500	2,500	2,500	2,500	+0.2%	400	-	-4.21%	-	-
08/21	2,520	2,520	2,495	2,495	-0.2%	400	-	-4.73%	-	-
08/20	2,500	2,500	2,500	2,500	+0.3%	400	-	-5.02%	-	-
08/19	2,575	2,575	2,493	2,493	-1.29%	3,400	-	-5.69%	-	-
08/18	2,550	2,550	2,500	2,525	-0.79%	1,800	-	-4.86%	-	-
08/17	2,490	2,545	2,478	2,545	+0.2%	6,600	-	-4.54%	-	-
08/14	2,530	2,550	2,530	2,540	-0.39%	600	-	-5.01%	-	-
08/13	2,555	2,580	2,550	2,550	0%	800	-	-5.03%	-	-
08/12	2,555	2,590	2,540	2,550	-1.54%	3,000	-	-5.27%	-	-
08/10	2,520	2,590	2,520	2,590	+2.78%	1,200	-	-3.97%	-	-
08/07	2,625	2,625	2,510	2,520	-2.14%	4,800	-	-6.63%	-	-
08/06	2,590	2,620	2,575	2,575	-2.09%	4,200	-	-4.59%	-	-
08/05	2,610	2,630	2,610	2,630	+0.57%	600	-	-2.52%	-	-
08/04	2,655	2,655	2,615	2,615	-2.79%	2,600	-	-2.97%	-	-
08/03	2,690	2,690	2,690	2,690	+1.32%	200	-	0%	-	-
07/31	2,685	2,685	2,630	2,655	+2.12%	1,400	-	-1.04%	-	-
07/29	2,725	2,725	2,575	2,600	-4.24%	3,400	-	-3.06%	-	-
07/28	2,725	2,750	2,715	2,715	-0.18%	1,000	-	+1.15%	-	-
07/27	2,775	2,775	2,720	2,720	-0.73%	2,800	-	+1.38%	-	-
07/24	2,710	2,740	2,690	2,740	+2.05%	1,200	-	+2.24%	-	-
07/22	2,680	2,685	2,680	2,685	+0.37%	600	-	+0.26%	-	-
07/21	2,700	2,750	2,675	2,675	-0.93%	3,600	-	-0.11%	-	-
07/17	2,615	2,700	2,615	2,700	-0.18%	4,000	-	+0.78%	-	-
07/16	2,750	2,750	2,705	2,705	-0.92%	1,000	-	+0.93%	-	-
07/15	2,740	2,750	2,730	2,730	0%	1,000	-	+1.68%	-	-
07/14	2,770	2,770	2,730	2,730	-3.19%	800	-	+1.49%	-	-
07/10	2,820	2,820	2,820	2,820	+1.81%	200	-	+4.72%	-	-
07/06	2,770	2,770	2,750	2,770	-0.18%	1,000	-	+2.86%	-	-
07/03	2,775	2,805	2,725	2,775	-1.6%	3,400	-	+2.93%	-	-
07/02	2,840	2,840	2,790	2,820	+2.36%	8,800	-	+4.48%	-	-
07/01	2,830	2,830	2,740	2,755	-2.13%	5,800	-	+2.15%	-	-
06/30	2,715	2,850	2,715	2,815	+3.87%	6,400	-	+4.41%	-	-
06/29	2,710	2,740	2,650	2,710	+1.31%	4,000	-	+0.63%	-	-
06/26	2,715	2,715	2,605	2,675	+1.13%	8,400	-	-0.78%	-	-
06/25	2,535	2,645	2,535	2,645	+4.75%	1,800	-	-2.07%	-	-
06/24	2,555	2,560	2,483	2,525	-1.17%	9,600	-	-6.65%	-	-
06/23	2,550	2,615	2,525	2,555	+0.2%	4,200	-	-5.79%	-	-
06/22	2,500	2,625	2,500	2,550	+2%	6,400	-	-6.18%	-	-
06/19	2,515	2,605	2,490	2,500	-0.6%	4,400	-	-8.22%	-	-
06/18	2,675	2,675	2,450	2,515	-4.19%	20,200	-	-7.98%	-	-
06/17	2,665	2,665	2,580	2,625	-0.76%	4,400	-	-4.09%	-	-
06/16	2,655	2,665	2,600	2,645	-1.31%	3,400	-	-3.18%	-	-
06/15	2,670	2,750	2,635	2,680	+0.75%	9,000	-	-1.76%	-	-
06/12	2,670	2,670	2,615	2,660	-0.56%	3,400	-	-2.35%	-	-
06/11	2,640	2,675	2,585	2,675	-0.56%	8,600	-	-1.69%	-	-
06/10	2,745	2,745	2,625	2,690	-0.92%	6,200	-	-0.96%	-	-
06/09	2,715	2,765	2,715	2,715	-0.37%	1,000	-	+0.22%	-	-
06/08	2,780	2,780	2,695	2,725	-3.2%	1,600	-	+0.81%	-	-
06/05	2,840	2,840	2,775	2,815	-1.23%	3,400	-	+4.41%	-	-
06/04	2,815	2,850	2,765	2,850	+1.24%	5,000	-	+6.18%	-	-
06/03	2,820	2,825	2,770	2,815	-0.18%	5,000	-	+5.39%	-	-
06/02	2,835	2,835	2,725	2,820	-0.53%	2,600	-	+6.05%	-	-
06/01	2,850	2,850	2,805	2,835	-0.53%	1,200	-	+7.1%	-	-
05/29	2,780	2,850	2,765	2,850	+2.52%	6,000	-	+8.2%	-	-
05/28	2,785	2,820	2,725	2,780	+1.65%	5,600	-	+6.07%	-	-
05/27	2,735	2,735	2,695	2,735	0%	7,000	-	+4.71%	-	-
05/26	2,795	2,800	2,725	2,735	-2.15%	9,000	-	+5.07%	-	-
05/25	2,800	2,825	2,750	2,795	0%	6,000	-	+7.75%	-	-
05/22	2,740	2,795	2,705	2,795	+1.64%	9,600	-	+8.29%	-	-
05/21	2,740	2,750	2,615	2,750	+2.23%	11,000	-	+7.13%	-	-
05/20	2,700	2,765	2,690	2,690	-0.37%	8,000	-	+5.16%	-	-
05/19	2,685	2,755	2,600	2,700	+0.19%	8,000	-	+5.8%	-	-
05/18	2,735	2,735	2,685	2,695	-1.64%	1,800	-	+5.85%	-	-
05/15	2,650	2,740	2,650	2,740	+5.38%	10,000	-	+7.92%	-	-
05/14	2,550	2,665	2,550	2,600	+3.59%	10,200	-	+2.77%	-	-
05/13	2,550	2,660	2,500	2,510	-1.57%	13,200	-	-0.63%	-	-
05/12	2,600	2,600	2,545	2,550	-0.58%	3,800	-	+0.99%	-	-
05/11	2,550	2,625	2,550	2,565	-0.97%	5,000	-	+1.62%	-	-
05/08	2,530	2,630	2,530	2,590	+1.77%	5,000	-	+2.78%	-	-
05/07	2,560	2,570	2,545	2,545	+0.39%	1,600	-	+1.27%	-	-
05/01	2,525	2,545	2,460	2,535	-0.59%	3,800	-	+0.96%	-	-
04/30	2,535	2,565	2,525	2,550	-0.39%	1,800	-	+1.59%	-	-
04/28	2,505	2,560	2,505	2,560	+2.2%	6,400	-	+1.99%	-	-
04/27	2,580	2,580	2,505	2,505	-0.99%	7,200	-	-0.16%	-	-
04/24	2,545	2,565	2,530	2,530	+0.6%	2,000	-	+1.04%	-	-

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	1,030 206 3/26 206 3/25	870 174 4/30 174 4/28 他2件	22,600 113,000 1/21	8.2	6.92	0.23	0.19	-	-	16.23倍 3/31
2011年 3月期	1,225 245 3/28	890 178 11/4 178 11/1 他7件	51,200 256,000 3/28	11.21	8.14	0.26	0.19	81億4110万	59億1476万	21.14倍 3/31
2012年 3月期	1,155 231 4/4	890 178 11/28 178 11/17	61,400 307,000 3/13	14.18	10.93	0.25	0.19	76億7589万	59億1482万	25.29倍 3/30
2013年 3月期	1,500 300 3/14	885 177 6/4	531,000 2,655,000 3/14	9.17	5.41	0.32	0.19	99億6880万	58億8159万	14.24倍 3/29
2014年 3月期	1,315 263 5/22	990 198 6/7	85,000 425,000 5/22	5.37	4.04	0.27	0.2	87億3931万	65億7941万	9.56倍 3/31
2015年 3月期	1,320 264 3/24	1,070 214 5/22	41,000 205,000 3/23	7.66	6.21	0.26	0.21	87億7254万	71億1108万	14.34倍 3/31
2016年 3月期	1,295 259 11/18	1,095 219 8/25	61,600 308,000 11/18	5.45	4.61	0.26	0.22	86億640万	72億7722万	9.77倍 3/31
2017年 3月期	1,325 2,649 3/27	1,055 211 6/24	31,200 15,600 11/30	4.32	3.44	0.24	0.19	88億245万	70億1139万	8.34倍 3/31
2018年 3月期	2,038 4,075 1/12	1,232 2,463 4/17	242,600 121,300 10/12	6.5	3.93	0.35	0.21	135億4096万	81億8438万	10.32倍 3/30
2019年 3月期	1,783 3,565 5/18	1,350 2,699 10/16	58,000 29,000 3/7	7.1	5.37	0.31	0.23	118億4626万	89億6860万	11.42倍 3/29
2020年 3月期	1,588 3,175 2/7	1,046 2,091 3/17	52,600 26,300 12/11	4.71	3.1	0.27	0.18	105億5031万	69億4825万	7.9倍 3/31
2021年 3月期	1,628 3,255 7/16	1,250 2,500 4/3	21,800 10,900 7/16	5.88	4.52	0.26	0.2	108億1615万	83億733万	9.84倍 3/31
2022年 3月期	1,397 2,794 11/17	1,275 2,550 6/21	25,400 12,700 9/7	4.25	3.88	0.22	0.2	92億8428万	84億7348万	8.05倍 3/31
2023年 3月期	1,337 2,673 4/4	1,057 2,114 1/17	62,600 31,300 10/28	3.6	2.85	0.2	0.15	88億8220万	70億2468万	6.51倍 3/31
2024年 3月期	1,503 3,005 1/11	1,208 2,415 4/7 2,415 4/6	68,800 34,400 10/30	4.31	3.46	0.2	0.16	99億8541万	80億2488万	8.42倍 3/29
2025年 3月期	1,558 3,115 7/1	1,200 2,400 8/5	59,000 29,500 1/30	4.08	3.14	0.2	0.15	103億5094万	79億7504万	7.91倍 3/31
2026年 3月期	2,935 5,870 1/16	1,385 2,770 4/7	88,600 44,300 4/8	6.43	3.03	0.32	0.15	195億562万	92億452万	10.8倍 3/31
最新	2,580 2026/10/2		1,400	-		-		171億4634万		-

日本石油輸送（9074）のPER（株価収益率）の推移

2026/04/24～2026/10/02

株価＆PERの推移

年初来

開示資料

決算

株式

チャート