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
09/28	952	997	942	970	+1.89%	19,700	-	+1.25%	-	-
09/25	915	965	915	952	+4.04%	11,900	-	-0.83%	-	-
09/24	937	937	915	915	-0.97%	5,400	-	-4.89%	-	-
09/18	918	936	918	924	-1.49%	8,800	-	-4.35%	-	-
09/17	929	949	929	938	+0.97%	6,300	-	-3.5%	-	-
09/16	945	945	922	929	-0.75%	5,300	-	-5.11%	-	-
09/15	908	941	908	936	+3.08%	6,000	-	-4.97%	-	-
09/14	912	924	905	908	-0.98%	9,600	-	-8.19%	-	-
09/11	905	917	905	917	-0.65%	9,000	-	-7.75%	-	-
09/10	912	930	910	923	+0.54%	4,700	-	-7.42%	-	-
09/09	908	932	908	918	+0.55%	16,800	-	-8.38%	-	-
09/08	950	952	913	913	-3.89%	15,900	-	-9.15%	-	-
09/07	962	968	950	950	-0.94%	13,200	-	-5.85%	-	-
09/04	975	981	955	959	-0.1%	18,300	-	-5.14%	-	-
09/03	974	999	960	960	-0.72%	19,300	-	-5.14%	-	-
09/02	969	971	951	967	-1.53%	20,800	-	-4.45%	-	-
09/01	998	998	982	982	-0.1%	5,500	-	-3.06%	-	-
08/31	1,002	1,002	983	983	-1.9%	12,200	-	-3.06%	-	-
08/28	1,000	1,009	993	1,002	-0.79%	8,500	-	-1.18%	-	-
08/27	1,000	1,010	992	1,010	+2.33%	3,900	-	-0.49%	-	-
08/26	990	998	968	987	-0.3%	24,400	-	-2.85%	-	-
08/25	1,000	1,000	983	990	-1.49%	15,400	-	-2.56%	-	-
08/24	1,007	1,022	1,001	1,005	+0.4%	11,400	-	-0.99%	-	-
08/21	1,006	1,010	994	1,001	-1.96%	12,100	-	-1.38%	-	-
08/20	999	1,025	994	1,021	+2.2%	9,900	-	+0.49%	-	-
08/19	988	1,021	977	999	-0.6%	24,300	-	-1.58%	-	-
08/18	1,054	1,054	987	1,005	-1.86%	40,000	-	-0.99%	-	-
08/17	1,051	1,066	1,005	1,024	-5.1%	51,500	-	+0.79%	-	-
08/14	1,110	1,164	1,025	1,079	-3.57%	121,900	-	+6.41%	-	-
08/13	1,083	1,125	1,065	1,119	+4.58%	65,900	-	+10.9%	-	-
08/12	1,026	1,085	1,026	1,070	+4.39%	31,500	-	+6.79%	-	-
08/10	1,011	1,059	1,011	1,025	-0.68%	17,700	-	+2.6%	-	-
08/07	1,011	1,032	1,002	1,032	+2.08%	8,300	-	+3.61%	-	-
08/06	1,035	1,035	1,009	1,011	-2.03%	8,800	-	+1.81%	-	-
08/05	1,017	1,032	1,000	1,032	+2.99%	10,900	-	+4.24%	-	-
08/04	1,002	1,025	1,000	1,002	+0.1%	6,600	-	+1.62%	-	-
08/03	1,001	1,001	966	1,001	-0.1%	14,700	-	+1.93%	-	-
07/31	1,000	1,008	981	1,002	+1.52%	5,700	-	+2.35%	-	-
07/30	986	994	965	987	+1.54%	4,600	-	+1.23%	-	-
07/29	997	1,010	955	972	-1.22%	19,900	-	-0.1%	-	-
07/28	996	1,012	983	984	-2.38%	15,900	-	+1.34%	-	-
07/27	1,003	1,012	984	1,008	+2.02%	10,500	-	+4.02%	-	-
07/24	994	1,003	975	988	-3.14%	17,100	-	+2.17%	-	-
07/23	1,044	1,044	989	1,020	-1.92%	15,000	-	+5.81%	-	-
07/22	1,004	1,061	1,004	1,040	+5.16%	24,300	-	+8.11%	-	-
07/21	1,000	1,001	986	989	+1.96%	6,600	-	+3.45%	-	-
07/17	1,000	1,000	952	970	-3%	22,600	-	+1.78%	-	-
07/16	1,018	1,021	988	1,000	-1.86%	10,100	-	+5.26%	-	-
07/15	999	1,019	985	1,019	+3.14%	14,900	-	+7.6%	-	-
07/14	1,007	1,007	981	988	-2.47%	9,100	-	+4.55%	-	-
07/13	1,022	1,022	985	1,013	-0.3%	8,600	-	+7.54%	-	-
07/10	1,000	1,030	970	1,016	+4.21%	36,300	-	+8.2%	-	-
07/09	969	975	962	975	+2.2%	8,000	-	+3.83%	-	-
07/08	979	979	950	954	-1.04%	9,600	-	+1.6%	-	-
07/07	995	1,000	963	964	-1.63%	9,200	-	+2.44%	-	-
07/06	966	993	957	980	+3.05%	16,800	-	+3.7%	-	-
07/03	967	967	936	951	-1.14%	11,200	-	+0.63%	-	-
07/02	945	979	932	962	+2.89%	30,000	-	+1.58%	-	-
07/01	936	957	926	935	+1.52%	26,900	-	-1.58%	-	-
06/30	934	936	912	921	+0.11%	29,000	-	-3.36%	-	-
06/29	913	937	911	920	+1.1%	16,300	-	-4.27%	-	-
06/26	918	930	900	910	-1.09%	20,600	-	-6.19%	-	-
06/25	925	939	920	920	-0.43%	4,900	-	-5.74%	-	-
06/24	930	949	918	924	-0.86%	15,900	-	-5.62%	-	-
06/23	949	949	925	932	-0.21%	8,800	-	-4.99%	-	-
06/22	930	956	915	934	-0.53%	23,600	-	-5.08%	-	-
06/19	938	960	921	939	+0.32%	21,400	-	-4.86%	-	-
06/18	943	980	936	936	-2.3%	24,600	-	-5.17%	-	-
06/17	919	958	908	958	+7.76%	28,400	-	-2.64%	-	-
06/16	895	901	881	889	-2.31%	21,400	-	-9.38%	-	-
06/15	900	931	884	910	+1.11%	38,900	-	-7.14%	-	-
06/12	925	930	869	900	-1.53%	52,600	-	-8.16%	-	-
06/11	979	979	906	914	-6.92%	36,400	-	-6.73%	-	-
06/10	910	983	896	982	+7.91%	55,300	-	+0.31%	-	-
06/09	964	969	910	910	-4.11%	30,600	-	-6.67%	-	-
06/08	972	982	937	949	-4.62%	34,900	-	-2.47%	-	-
06/05	1,002	1,032	986	995	+0.81%	17,500	-	+2.58%	-	-
06/04	1,014	1,014	985	987	-2.28%	12,400	-	+2.39%	-	-
06/03	1,041	1,041	990	1,010	-4.27%	39,500	-	+5.32%	-	-
06/02	1,056	1,107	1,033	1,055	+6.67%	79,300	-	+10.47%	-	-
06/01	1,006	1,024	980	989	-1.69%	35,800	-	+4.21%	-	-
05/29	1,020	1,048	1,001	1,006	-1.37%	34,600	-	+6.12%	-	-
05/28	1,015	1,055	968	1,020	+0.59%	55,100	-	+7.82%	-	-
05/27	1,105	1,106	1,000	1,014	-9.79%	76,500	-	+7.64%	-	-
05/26	1,150	1,154	1,100	1,124	-2.52%	48,400	-	+19.7%	-	-
05/25	1,051	1,174	1,051	1,153	+9.71%	97,400	-	+23.71%	-	-
05/22	997	1,070	986	1,051	+6.7%	49,900	-	+13.87%	-	-
05/21	993	1,001	976	985	+0.41%	28,000	-	+7.18%	-	-
05/20	1,006	1,006	973	981	-2.49%	31,300	-	+6.98%	-	-
05/19	985	1,036	984	1,006	-0.4%	68,600	-	+9.95%	-	-
05/18	950	1,030	935	1,010	+6.32%	95,800	-	+10.38%	-	-
05/15	911	957	898	950	+12.96%	129,200	-	+4.05%	-	-
05/14	890	899	820	841	-5.29%	97,800	-	-7.79%	-	-
05/13	882	900	882	888	+0.68%	15,200	-	-2.95%	-	-
05/12	900	900	882	882	-1.23%	17,200	-	-3.92%	-	-
05/11	908	914	890	893	-2.3%	21,300	-	-2.93%	-	-
05/08	897	918	897	914	+2.7%	27,300	-	-0.76%	-	-
05/07	886	910	886	890	+0.79%	48,600	-	-3.37%	-	-
05/01	857	885	856	883	+3.03%	21,400	-	-4.54%	-	-
04/30	850	869	850	857	+0.12%	23,400	-	-7.65%	-	-

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
2018年 12月期	6,190 7/9	929 12/25	876,200 7/11	418.53	62.81	14.79	2.22	174億3289万	26億1634万	70.72倍 12/28
2019年 12月期	1,790 4/11	850 11/21 11/20	484,200 12/3	赤字	赤字	5.19	2.46	50億4117万	23億9589万	赤字 12/30
2020年 12月期	1,038 1/9	329 3/13	89,700 8/27	赤字	赤字	-27.13	-8.6	29億2581万	9億2735万	赤字 12/30
2021年 12月期	1,297 3/1	360 1/15 1/14	1,839,700 3/1	赤字	赤字	-9.49	-2.63	39億5753万	10億9846万	赤字 12/30
2022年 12月期	649 10/3	283 3/7	616,300 9/14	赤字	赤字	-4.95	-2.16	23億2504万	9億8017万	赤字 12/30
2023年 12月期	655 8/24	335 3/30	743,600 8/24	赤字	赤字	42.78	21.88	40億578万	12億3363万	赤字 12/29
2024年 12月期	742 8/26	363 4/12 4/8 他3件	342,500 5/16	11.84	5.79	9.15	4.48	47億5807万	22億8780万	8.07倍 12/30
2025年 12月期	1,141 11/4	332 4/7	3,480,600 8/19	10.4	3.03	5.99	1.74	74億2987万	21億2895万	7.85倍 12/30
最新	970 2026/9/28		19,700	-		-		82億7121万		-

和心（9271）のPER（株価収益率）の推移

2026/04/30～2026/09/28

株価＆PERの推移

年初来

開示資料

決算

株式

チャート