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
09/18	802	804	786	800	-0.25%	45,000	-	+6.38%	-	-
09/17	788	802	781	802	-0.12%	19,100	-	+6.93%	-	-
09/16	776	809	769	803	+3.75%	65,600	-	+7.5%	-	-
09/15	776	776	770	774	-0.26%	5,900	-	+3.89%	-	-
09/14	758	776	755	776	+2.92%	25,400	-	+4.44%	-	-
09/11	743	758	743	754	-0.53%	10,200	-	+1.62%	-	-
09/10	746	760	742	758	+0.66%	16,600	-	+2.29%	-	-
09/09	750	754	740	753	-0.53%	22,200	-	+1.89%	-	-
09/08	762	762	743	757	-1.17%	16,100	-	+2.71%	-	-
09/07	756	766	747	766	+1.06%	18,000	-	+3.93%	-	-
09/04	740	758	737	758	+1.74%	28,300	-	+2.71%	-	-
09/03	759	759	728	745	-0.67%	28,400	-	+0.81%	-	-
09/02	741	764	733	750	0%	52,300	-	+1.35%	-	-
09/01	742	762	742	750	+0.67%	23,100	-	+1.21%	-	-
08/31	732	753	732	745	+1.22%	34,000	-	+0.27%	-	-
08/28	723	742	723	736	+1.8%	27,300	-	-1.08%	-	-
08/27	720	723	708	723	+0.42%	17,200	-	-3.21%	-	-
08/26	713	728	710	720	+1.12%	48,700	-	-4%	-	-
08/25	722	723	708	712	-1.52%	23,300	-	-5.57%	-	-
08/24	730	738	722	723	-0.82%	35,200	-	-4.74%	-	-
08/21	737	741	726	729	-0.95%	14,700	-	-4.33%	-	-
08/20	729	744	714	736	+1.52%	20,100	-	-3.92%	-	-
08/19	729	742	717	725	-2.55%	37,100	-	-5.84%	-	-
08/18	756	757	734	744	-1.72%	41,400	-	-3.75%	-	-
08/17	755	759	745	757	+1.07%	48,300	-	-2.45%	-	-
08/14	749	766	740	749	+1.35%	51,500	-	-3.73%	-	-
08/13	749	749	733	739	-1.07%	39,400	-	-5.38%	-	-
08/12	738	747	733	747	+1.91%	24,500	-	-4.72%	-	-
08/10	735	753	727	733	-0.27%	72,500	-	-6.86%	-	-
08/07	720	740	720	735	+1.66%	46,000	-	-6.96%	-	-
08/06	730	733	721	723	-0.69%	59,400	-	-8.71%	-	-
08/05	703	741	703	728	+4%	81,100	-	-8.31%	-	-
08/04	740	740	692	700	-6.91%	240,700	-	-12.17%	-	-
08/03	790	790	743	752	-4.81%	104,400	-	-6%	-	-
07/31	738	791	670	790	+0.89%	676,300	-	-1.5%	-	-
07/30	782	800	769	783	+0.51%	111,800	-	-2.37%	-	-
07/29	786	786	757	779	+1.04%	73,000	-	-2.99%	-	-
07/28	794	794	771	771	-2.9%	37,400	-	-4.1%	-	-
07/27	786	799	777	794	+2.45%	43,000	-	-1.61%	-	-
07/24	800	803	773	775	-3.85%	39,000	-	-4.08%	-	-
07/23	809	814	804	806	-0.25%	23,400	-	-0.62%	-	-
07/22	818	825	798	808	-1.82%	58,300	-	-0.49%	-	-
07/21	822	828	818	823	+1.11%	32,800	-	+1.35%	-	-
07/17	817	826	806	814	-0.37%	29,100	-	+0.25%	-	-
07/16	824	826	816	817	-0.85%	15,600	-	+0.62%	-	-
07/15	824	825	811	824	0%	20,700	-	+1.48%	-	-
07/14	817	828	813	824	+1.23%	58,300	-	+1.48%	-	-
07/13	819	828	808	814	-0.73%	46,600	-	+0.25%	-	-
07/10	810	828	800	820	+1.86%	49,700	-	+0.99%	-	-
07/09	802	810	797	805	-1.11%	33,900	-	-0.86%	-	-
07/08	807	815	801	814	+0.12%	44,900	-	+0.25%	-	-
07/07	819	825	803	813	-0.73%	42,600	-	+0.25%	-	-
07/06	812	830	808	819	+0.86%	54,000	-	+0.99%	-	-
07/03	801	812	782	812	+2.4%	77,300	-	+0.25%	-	-
07/02	779	810	779	793	+1.28%	92,700	-	-2.22%	-	-
07/01	787	791	775	783	-0.63%	52,100	-	-3.33%	-	-
06/30	775	790	761	788	+1.68%	98,600	-	-2.72%	-	-
06/29	804	809	730	775	-2.76%	283,700	-	-4.32%	-	-
06/26	797	798	787	797	-0.38%	56,300	-	-1.73%	-	-
06/25	815	819	780	800	-0.37%	80,100	-	-1.23%	-	-
06/24	814	822	803	803	-1.23%	71,900	-	-0.86%	-	-
06/23	821	829	806	813	-2.63%	77,000	-	+0.62%	-	-
06/22	813	843	813	835	+0.97%	58,300	-	+3.6%	-	-
06/19	834	846	814	827	-1.66%	38,400	-	+3.12%	-	-
06/18	840	850	827	841	+1.33%	45,500	-	+5.52%	-	-
06/17	820	859	814	830	+0.61%	148,700	-	+4.67%	-	-
06/16	817	832	802	825	+0.24%	58,600	-	+4.56%	-	-
06/15	805	828	802	823	+0.73%	49,300	-	+4.97%	-	-
06/12	817	817	801	817	+1.11%	45,700	-	+4.88%	-	-
06/11	808	832	786	808	-1.1%	105,600	-	+4.26%	-	-
06/10	826	835	808	817	-1.09%	110,000	-	+5.97%	-	-
06/09	814	842	810	826	+2.74%	110,300	-	+7.27%	-	-
06/08	820	826	793	804	-3.71%	106,000	-	+3.88%	-	-
06/05	811	843	811	835	+3.73%	138,000	-	+7.19%	-	-
06/04	783	810	772	805	+2.03%	167,000	-	+2.81%	-	-
06/03	793	795	762	789	-1.25%	159,900	-	+0.13%	-	-
06/02	813	827	799	799	-2.08%	106,700	-	+0.5%	-	-
06/01	815	821	787	816	+0.25%	153,700	-	+1.62%	-	-
05/29	779	814	774	814	+4.49%	176,500	-	+0.37%	-	-
05/28	778	794	757	779	-0.51%	186,100	-	-4.88%	-	-
05/27	788	807	772	783	-1.88%	237,200	-	-5.43%	-	-
05/26	788	804	780	798	+1.92%	148,400	-	-4.77%	-	-
05/25	796	796	763	783	-0.89%	110,200	-	-7.67%	-	-
05/22	781	795	769	790	+0.25%	177,700	-	-8.03%	-	-
05/21	762	797	762	788	+4.37%	254,700	-	-9.32%	-	-
05/20	754	757	743	755	+0.13%	124,700	-	-14.11%	-	-
05/19	727	755	714	754	+2.59%	202,800	-	-15.19%	-	-
05/18	724	735	696	735	+2.51%	175,800	-	-18.42%	-	-
05/15	729	734	712	717	-0.97%	172,300	-	-21.38%	-	-
05/14	738	738	713	724	-1.9%	131,900	-	-21.65%	-	-
05/13	706	743	703	738	+4.83%	234,900	-	-21.07%	-	-
05/12	702	719	687	704	+0.14%	367,100	-	-25.34%	-	-
05/11	706	721	686	703	-0.28%	388,000	-	-26.08%	-	-
05/08	725	738	696	705	-2.22%	499,100	-	-26.41%	-	-
05/07	753	753	712	721	-7.09%	646,700	-	-25.28%	-	-
05/01	773	803	773	776	-15.93%	831,300	-	-20.08%	-	-
04/30	946	946	915	923	-2.43%	181,500	-	-5.33%	-	-
04/28	929	952	916	946	+1.83%	119,200	-	-2.77%	-	-
04/27	957	957	920	929	-1.38%	163,300	-	-4.13%	-	-
04/24	963	974	939	942	-1.67%	93,700	-	-2.38%	-	-

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
2024年 3月期	5,130 6/21	2,045 12/13	4,822,200 6/21	54.59	21.76	5.51	2.19	1489億2595万	613億3036万	2.9倍 3/29
2025年 3月期	2,748 4/5	1,214 6/24	2,186,100 7/25	25.73	11.37	2.71	1.2	824億1361万	364億834万	1.36倍 3/31
2026年 3月期	1,434 4/2	811 2/2	1,516,500 8/5	14.73	8.33	1.26	0.71	430億623万	243億2221万	0.76倍 3/31
最新	800 2026/9/18		45,000	-		-		239億9232万		-

シーユーシー（9158）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート