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	811	822	808	822	+0.61%	109,700	-	-6.48%	-	-
09/17	807	822	807	817	+0.74%	114,900	-	-7.47%	-	-
09/16	820	827	810	811	-1.1%	114,000	-	-8.57%	-	-
09/15	817	870	810	820	0%	403,000	-	-7.87%	-	-
09/14	826	832	818	820	-1.8%	79,300	-	-8.17%	-	-
09/11	822	835	813	835	+1.09%	97,100	-	-6.91%	-	-
09/10	826	827	812	826	-0.6%	76,900	-	-8.12%	-	-
09/09	834	845	826	831	-1.07%	109,200	-	-7.87%	-	-
09/08	843	853	840	840	-0.71%	98,500	-	-7.08%	-	-
09/07	850	862	840	846	+0.59%	108,400	-	-6.42%	-	-
09/04	844	862	840	841	-0.36%	116,100	-	-7.07%	-	-
09/03	843	856	840	844	-0.71%	109,900	-	-6.95%	-	-
09/02	872	881	849	850	-4.6%	185,900	-	-6.59%	-	-
09/01	870	913	861	891	-5.71%	285,800	-	-1.98%	-	-
08/31	968	968	945	945	-3.47%	144,100	-	+4.3%	-	-
08/28	947	984	932	979	+3.49%	211,700	-	+8.78%	-	-
08/27	915	946	908	946	+3.05%	182,600	-	+5.94%	-	-
08/26	908	921	901	918	+0.44%	85,900	-	+3.49%	-	-
08/25	898	918	891	914	+0.44%	89,200	-	+3.51%	-	-
08/24	898	915	888	910	+1.11%	75,400	-	+3.76%	-	-
08/21	929	930	888	900	-1.53%	241,600	-	+2.97%	-	-
08/20	937	941	912	914	-1.51%	85,000	-	+4.94%	-	-
08/19	953	954	917	928	-3.33%	137,600	-	+6.91%	-	-
08/18	965	1,015	946	960	-0.21%	338,100	-	+10.98%	-	-
08/17	940	971	918	962	+3.78%	244,600	-	+11.73%	-	-
08/14	910	940	891	927	+1.42%	261,700	-	+8.17%	-	-
08/13	894	927	880	914	+1.78%	255,700	-	+6.78%	-	-
08/12	892	901	881	898	+0.67%	119,200	-	+4.66%	-	-
08/10	920	929	890	892	-1.98%	176,100	-	+3.6%	-	-
08/07	900	914	874	910	+1.22%	185,000	-	+5.57%	-	-
08/06	881	904	869	899	+0.67%	149,700	-	+4.05%	-	-
08/05	866	898	865	893	+1.48%	176,700	-	+3.12%	-	-
08/04	850	888	846	880	+3.53%	225,700	-	+1.62%	-	-
08/03	835	856	818	850	-0.82%	173,600	-	-1.85%	-	-
07/31	866	888	837	857	-3.38%	556,200	-	-1.15%	-	-
07/30	900	1,041	864	887	-3.8%	2,260,700	-	+2.07%	-	-
07/29	846	967	841	922	+12.85%	3,410,400	-	+6.1%	-	-
07/28	814	819	787	817	-0.73%	101,600	-	-5.88%	-	-
07/27	798	823	787	823	+4.18%	70,200	-	-5.73%	-	-
07/24	805	805	788	790	-2.23%	60,100	-	-9.82%	-	-
07/23	814	821	801	808	-0.37%	150,100	-	-8.08%	-	-
07/22	812	831	810	811	0%	109,900	-	-8.05%	-	-
07/21	784	813	773	811	+5.46%	110,500	-	-8.26%	-	-
07/17	805	811	753	769	-6.22%	361,300	-	-13.3%	-	-
07/16	834	844	814	820	-2.84%	150,300	-	-7.97%	-	-
07/15	830	846	827	844	+0.72%	109,500	-	-5.49%	-	-
07/14	834	846	825	838	+0.36%	108,900	-	-6.26%	-	-
07/13	888	888	827	835	-4.57%	189,300	-	-6.91%	-	-
07/10	873	882	860	875	+1.51%	76,500	-	-2.89%	-	-
07/09	902	902	861	862	-4.65%	207,500	-	-4.54%	-	-
07/08	943	949	904	904	-6.42%	113,500	-	0%	-	-
07/07	948	989	933	966	+1.36%	167,700	-	+6.86%	-	-
07/06	939	955	930	953	+1.6%	106,000	-	+5.65%	-	-
07/03	932	942	920	938	-0.95%	89,400	-	+3.88%	-	-
07/02	955	957	922	947	+0.74%	150,400	-	+4.41%	-	-
07/01	952	963	912	940	+3.64%	333,600	-	+2.84%	-	-
06/30	888	913	884	907	+3.54%	115,900	-	-1.95%	-	-
06/29	891	898	871	876	0%	90,300	-	-6.11%	-	-
06/26	886	902	874	876	-2.34%	96,500	-	-7.01%	-	-
06/25	897	900	884	897	+0.11%	61,500	-	-4.98%	-	-
06/24	885	902	883	896	+0.45%	71,800	-	-4.68%	-	-
06/23	957	957	892	892	-5.71%	199,600	-	-4.6%	-	-
06/22	890	957	890	946	+6.65%	276,300	-	+1.61%	-	-
06/19	915	917	884	887	0%	120,100	-	-4.21%	-	-
06/18	891	903	870	887	+0.68%	157,900	-	-4%	-	-
06/17	877	896	868	881	+1.85%	110,100	-	-4.24%	-	-
06/16	904	906	862	865	-1.93%	172,200	-	-5.88%	-	-
06/15	917	936	882	882	+1.97%	245,600	-	-4.44%	-	-
06/12	879	890	851	865	+0.12%	127,600	-	-6.69%	-	-
06/11	854	878	834	864	-0.12%	177,100	-	-7.4%	-	-
06/10	920	920	851	865	-6.69%	302,700	-	-7.88%	-	-
06/09	930	943	910	927	+1.31%	108,700	-	-1.9%	-	-
06/08	902	928	882	915	-1.61%	208,700	-	-3.58%	-	-
06/05	885	944	885	930	+4.85%	254,400	-	-2.52%	-	-
06/04	894	912	878	887	-1.88%	224,700	-	-7.41%	-	-
06/03	924	940	903	904	-0.88%	307,300	-	-6.32%	-	-
06/02	939	960	890	912	-8.43%	635,100	-	-6.27%	-	-
06/01	1,001	1,089	982	996	-3.39%	767,200	-	+1.43%	-	-
05/29	1,103	1,103	1,025	1,031	-7.95%	805,900	-	+4.25%	-	-
05/28	1,149	1,268	1,087	1,120	-7.36%	1,982,000	-	+12.45%	-	-
05/27	1,179	1,415	1,133	1,209	+8.43%	9,484,400	-	+21.75%	-	-
05/26	1,143	1,169	1,030	1,115	+2.01%	3,431,700	-	+12.97%	-	-
05/25	1,093	1,093	1,093	1,093	+15.91%	88,200	-	+11.19%	-	-
05/22	943	943	943	943	+18.92%	63,400	-	-3.68%	-	-
05/21	776	806	767	793	+2.99%	225,200	-	-19.16%	-	-
05/20	800	801	750	770	-3.63%	284,600	-	-22.06%	-	-
05/19	828	857	797	799	-1.72%	305,200	-	-19.78%	-	-
05/18	833	840	797	813	-1.09%	231,200	-	-19.02%	-	-
05/15	836	855	809	822	+1.99%	356,600	-	-18.45%	-	-
05/14	845	854	791	806	-5.62%	590,800	-	-20.43%	-	-
05/13	842	876	840	854	-11.23%	485,500	-	-16.19%	-	-
05/12	982	1,007	960	962	-1.84%	198,900	-	-6.05%	-	-
05/11	1,012	1,015	980	980	-3.45%	226,800	-	-4.48%	-	-
05/08	1,003	1,019	987	1,015	+0.89%	170,900	-	-0.98%	-	-
05/07	1,042	1,047	1,004	1,006	-2.04%	183,500	-	-1.66%	-	-
05/01	1,025	1,044	1,018	1,027	+0.29%	159,400	-	+0.49%	-	-
04/30	1,042	1,084	1,018	1,024	-1.54%	342,000	-	+0.39%	-	-
04/28	1,094	1,125	1,030	1,040	+0.58%	350,400	-	+2.06%	-	-
04/27	1,070	1,072	1,030	1,034	-2.73%	216,200	-	+1.57%	-	-
04/24	1,100	1,121	1,062	1,063	-2.92%	250,100	-	+4.63%	-	-

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
2023年 3月期	3,105 11/21	539 6/24	27,090,800 11/21	610.02	105.89	27.95	4.85	471億9289万	81億6229万	403.54倍 3/31
2024年 3月期	2,199 7/4	938 3/21 3/19	7,724,000 6/27	赤字	赤字	40.12	17.11	337億7092万	146億578万	赤字 3/29
2025年 3月期	1,320 5/15	496 3/7 3/4	2,924,300 5/15	128.91	48.44	19.67	7.39	206億2090万	78億6293万	48.83倍 3/31
2026年 6月期	1,620 1/15	345 4/7	13,267,700 1/15	赤字	赤字	213.44	45.45	257億3807万	54億6918万	赤字 6/30
最新	822 2026/9/18		109,700	-		-		130億7349万		-

マイクロ波化学（9227）のPER（株価収益率）の推移

2026/04/24～2026/09/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート