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
05/12	982	1,007	960	962	-1.84%	198,900	152億9339万	-6.05%	-	56.8
05/11	1,012	1,015	980	980	-3.45%	226,800	155億7955万	-4.48%	-	57.86
05/08	1,003	1,019	987	1,015	+0.89%	170,900	161億3596万	-0.98%	-	59.93
05/07	1,042	1,047	1,004	1,006	-2.04%	183,500	159億9288万	-1.66%	-	59.4
05/01	1,025	1,044	1,018	1,027	+0.29%	159,400	163億2673万	+0.49%	-	60.64
04/30	1,042	1,084	1,018	1,024	-1.54%	342,000	162億7904万	+0.39%	-	60.46
04/28	1,094	1,125	1,030	1,040	+0.58%	350,400	165億3340万	+2.06%	-	61.41
04/27	1,070	1,072	1,030	1,034	-2.73%	216,200	164億3801万	+1.57%	-	61.05
04/24	1,100	1,121	1,062	1,063	-2.92%	250,100	168億9904万	+4.63%	-	62.76
04/23	1,163	1,165	1,082	1,095	-3.35%	363,200	174億776万	+7.78%	-	64.65
04/22	1,138	1,180	1,125	1,133	-4.06%	515,300	180億1186万	+11.3%	-	66.9
04/21	1,300	1,315	1,166	1,181	-1.25%	1,492,800	187億7494万	+16.7%	-	69.73
04/20	1,108	1,244	1,098	1,196	+12.72%	2,568,000	190億1341万	+18.89%	-	70.62
04/17	1,033	1,064	1,019	1,061	+1.73%	297,900	168億6724万	+6.31%	-	62.65
04/16	1,040	1,078	1,028	1,043	+2.56%	326,300	165億8109万	+4.82%	-	61.58
04/15	1,022	1,048	995	1,017	+1.5%	288,300	161億6775万	+2.21%	-	60.05
04/14	1,023	1,034	988	1,002	+0.2%	324,800	159億2929万	+0.6%	-	59.16
04/13	945	1,000	939	1,000	+5.49%	240,800	158億9750万	+0.5%	-	59.04
04/10	975	984	945	948	-2.47%	216,700	150億7083万	-4.82%	-	55.97
04/09	998	1,000	967	972	-2.61%	176,800	154億5237万	-2.7%	-	57.39
04/08	968	1,000	963	998	+7.54%	379,400	158億6570万	0%	-	58.93
04/07	953	962	923	928	-2.11%	216,800	147億5288万	-7.01%	-	54.79
04/06	956	977	948	948	-0.84%	188,100	150億7083万	-5.58%	-	55.97
04/03	976	995	953	956	-1.95%	187,200	151億9801万	-5.35%	-	56.45
04/02	1,017	1,034	968	975	-4.41%	274,600	155億6万	-3.85%	-	57.57
04/01	990	1,022	971	1,020	+7.37%	330,400	162億1545万	0%	-	60.23
03/31	994	1,018	948	950	-1.04%	580,700	151億262万	-6.77%	-	56.09
03/30	944	972	935	960	-1.84%	209,700	152億6160万	-5.97%	-	56.68
03/27	951	992	939	978	+0.62%	326,200	155億4775万	-4.77%	-	57.75
03/26	1,021	1,029	959	972	-4.42%	374,100	154億5237万	-5.54%	-	57.39
03/25	1,014	1,040	1,004	1,017	+1.8%	271,800	161億6775万	-1.55%	-	60.05
03/24	1,020	1,027	968	999	+2.15%	412,200	158億8160万	-4.31%	-	58.99
03/23	1,024	1,030	975	978	-8.94%	606,200	155億4775万	-7.03%	-	57.75
03/19	1,145	1,180	1,056	1,074	-6.12%	1,672,800	170億7391万	+0.85%	-	63.41
03/18	1,039	1,144	1,039	1,144	+15.09%	1,122,900	181億8674万	+6.72%	-	67.55
03/17	1,021	1,039	990	994	-1.49%	257,900	158億211万	-7.36%	-	58.69
03/16	1,060	1,075	1,002	1,009	+1.1%	474,800	160億4057万	-7.09%	-	59.58
03/13	1,020	1,025	990	998	-0.3%	203,100	158億6570万	-8.86%	-	58.93
03/12	1,010	1,023	992	1,001	-2.63%	232,200	159億1339万	-9.82%	-	59.1
03/11	1,050	1,062	1,023	1,028	-2.1%	278,600	163億4263万	-8.3%	-	60.7
03/10	999	1,059	996	1,050	+8.36%	386,900	166億9237万	-6.42%	-	62
03/09	962	1,000	930	969	-6.56%	499,600	154億467万	-13.48%	-	57.21
03/06	1,024	1,067	1,018	1,037	+0.88%	302,700	164億8570万	-7.41%	-	61.23
03/05	1,020	1,068	1,011	1,028	+8.67%	577,000	163億4263万	-8.05%	-	60.7
03/04	998	1,019	935	946	-4.92%	689,600	150億3903万	-15.46%	-	55.86
03/03	1,061	1,065	995	995	-6.31%	336,100	158億1801万	-11.56%	-	58.75
03/02	1,044	1,078	1,034	1,062	-3.8%	282,500	168億8314万	-6.02%	-	62.71
02/27	1,077	1,108	1,068	1,104	+3.37%	372,700	175億5084万	-2.39%	-	65.19
02/26	1,073	1,102	1,051	1,068	-4.73%	518,800	169億7853万	-5.99%	-	63.06
02/25	1,011	1,133	1,010	1,121	+14.04%	1,458,500	178億2109万	-2.1%	-	66.19
02/24	1,000	1,060	970	983	-2.87%	548,500	156億2232万	-14.97%	-	58.02
02/20	1,070	1,126	991	1,012	-7.66%	733,600	160億8321万	-13.13%	-	59.73
02/19	1,049	1,126	1,017	1,096	+4.78%	1,269,500	174億1818万	-6.96%	-	64.69
02/18	1,065	1,110	1,033	1,046	-1.78%	717,700	166億2355万	-11.88%	-	61.74
02/17	1,280	1,319	1,020	1,065	-17.06%	1,774,200	169億2551万	-10.2%	-	62.86
02/16	1,220	1,327	1,219	1,284	+6.73%	977,000	204億597万	+9%	-	75.79
02/13	1,276	1,278	1,193	1,203	-8.86%	769,300	191億1867万	+3.98%	-	71.01
02/12	1,179	1,343	1,179	1,320	+6.62%	1,549,900	209億7810万	+16.2%	-	77.91
02/10	1,180	1,268	1,173	1,238	+4.92%	968,100	196億7491万	+11.73%	-	73.07
02/09	1,270	1,298	1,176	1,180	-9.23%	1,105,300	187億5315万	+8.96%	-	69.65
02/06	1,200	1,337	1,150	1,300	+4.92%	2,057,200	206億6025万	+22.76%	-	76.73
02/05	1,350	1,380	1,210	1,239	-9.43%	2,160,900	196億9080万	+20.06%	-	73.13
02/04	1,352	1,425	1,227	1,368	+7.21%	4,126,700	217億4094万	+35.98%	-	80.75
02/03	1,160	1,350	1,135	1,276	+21.52%	6,377,700	202億7883万	+30.74%	-	75.32
02/02	1,140	1,180	1,042	1,050	+3.96%	2,925,200	166億8712万	+10.64%	-	61.98
01/30	949	1,027	932	1,010	+5.32%	865,000	160億5142万	+8.37%	-	59.62
01/29	977	982	931	959	-3.33%	653,200	152億4090万	+4.69%	-	56.61
01/28	1,046	1,046	991	992	-6.94%	576,400	157億6536万	+9.98%	-	58.55
01/27	1,090	1,115	1,062	1,066	-2.29%	356,300	169億4140万	+20.18%	-	62.92
01/26	1,137	1,167	1,090	1,091	-1.45%	754,600	173億3871万	+25.55%	-	64.4
01/23	1,090	1,153	1,052	1,107	+1%	1,063,300	175億9299万	+29.93%	-	65.34
01/22	1,238	1,258	1,080	1,096	-10.46%	1,342,000	174億1291万	+31.41%	-	64.67
01/21	1,176	1,270	1,171	1,224	-5.04%	1,132,000	194億4654万	+49.63%	-	72.23
01/20	1,420	1,558	1,233	1,289	-7.8%	3,446,100	204億7924万	+61.93%	-	76.06
01/19	1,350	1,439	1,290	1,398	+16.11%	5,652,400	222億1100万	+80.85%	-	82.49
01/16	1,435	1,534	1,120	1,204	-10.81%	6,939,500	191億2879万	+61.61%	-	71.05
01/15	1,230	1,620	1,211	1,350	+2.27%	13,267,700	214億4839万	+85.95%	-	79.66
01/14	1,128	1,320	1,124	1,320	+29.41%	6,944,100	209億7176万	+88.84%	-	77.89
01/13	1,019	1,020	970	1,020	+17.24%	2,482,000	162億545万	+50.89%	-	60.19
01/09	800	905	768	870	+13.73%	9,451,000	138億2229万	+31.22%	-	51.34
01/08	675	765	672	765	+15.04%	1,526,200	121億5409万	+16.79%	-	45.14
01/07	634	676	628	665	+6.57%	574,400	105億6532万	+2.15%	-	39.24
01/06	607	630	607	624	+2.8%	192,700	99億1392万	-4.44%	-	36.82
01/05	594	613	594	607	+3.23%	218,500	96億4383万	-7.47%	-	35.82
2025
12/30	605	605	588	588	-4.08%	304,700	93億4196万	-10.91%	-	24.66
12/29	600	624	596	613	+2.17%	441,700	97億3916万	-7.96%	-	25.71
12/26	604	609	589	600	-1.64%	392,300	95億3262万	-10.45%	-	25.16
12/25	610	616	600	610	+1.16%	209,700	96億9149万	-9.63%	-	25.58
12/24	623	628	602	603	-3.05%	245,400	95億8028万	-11.32%	-	25.29
12/23	607	623	606	622	+2.3%	161,400	98億7281万	-9.2%	-	26.06
12/22	616	621	606	608	-1.3%	208,400	96億5060万	-12.01%	-	25.47
12/19	616	623	612	616	-0.81%	138,700	97億7758万	-11.49%	-	25.81
12/18	617	627	607	621	-0.16%	124,500	98億5694万	-11.41%	-	26.02
12/17	642	645	619	622	-3.86%	175,200	98億7281万	-11.9%	-	26.06
12/16	670	671	642	647	-4.15%	216,900	102億6963万	-8.87%	-	27.11
12/15	671	683	667	675	-0.3%	134,000	107億1407万	-5.59%	-	28.28
12/12	682	694	674	677	-1.6%	154,800	107億4581万	-5.45%	-	28.36
12/11	709	715	686	688	-2.69%	107,300	109億2041万	-4.18%	-	28.82
12/10	709	716	699	707	-0.28%	77,300	112億2199万	-1.67%	-	29.62
12/09	719	722	698	709	-0.56%	104,600	112億5374万	-1.66%	-	29.7

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
最新	962 2026/5/12		198,900	-		56.8 実績		152億9339万		-

マイクロ波化学（9227）のPER（株価収益率）の推移

2025/12/09～2026/05/12

株価＆PERの推移

年初来

開示資料

決算

株式

チャート