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	2,870	2,894	2,856	2,876	+0.74%	9,700	-	+0.88%	-	-
09/17	2,844	2,869	2,828	2,855	+0.39%	2,200	-	+0.18%	-	-
09/16	2,851	2,865	2,838	2,844	+0.35%	3,700	-	-0.21%	-	-
09/15	2,828	2,853	2,828	2,834	+0.21%	5,000	-	-0.6%	-	-
09/14	2,821	2,844	2,821	2,828	+0.32%	1,700	-	-0.81%	-	-
09/11	2,831	2,857	2,819	2,819	-0.77%	9,500	-	-1.12%	-	-
09/10	2,848	2,862	2,841	2,841	-0.25%	4,200	-	-0.46%	-	-
09/09	2,841	2,864	2,841	2,848	+0.25%	2,800	-	-0.28%	-	-
09/08	2,889	2,889	2,841	2,841	-1.08%	10,500	-	-0.49%	-	-
09/07	2,880	2,893	2,868	2,872	+0.53%	5,000	-	+0.63%	-	-
09/04	2,860	2,880	2,857	2,857	-0.07%	3,000	-	+0.14%	-	-
09/03	2,880	2,897	2,859	2,859	+0.21%	4,400	-	+0.25%	-	-
09/02	2,870	2,896	2,853	2,853	-0.73%	9,200	-	+0.04%	-	-
09/01	2,887	2,905	2,874	2,874	-0.45%	4,900	-	+0.77%	-	-
08/31	2,870	2,893	2,870	2,887	+0.84%	5,700	-	+1.19%	-	-
08/28	2,887	2,912	2,863	2,863	-0.17%	3,600	-	+0.39%	-	-
08/27	2,887	2,888	2,865	2,868	-0.55%	3,100	-	+0.49%	-	-
08/26	2,910	2,930	2,884	2,884	-0.38%	3,500	-	+0.95%	-	-
08/25	2,864	2,905	2,864	2,895	+1.26%	2,900	-	+1.29%	-	-
08/24	2,879	2,891	2,858	2,859	-0.69%	4,600	-	+0.07%	-	-
08/21	2,824	2,879	2,800	2,879	+2.31%	9,800	-	+0.73%	-	-
08/20	2,799	2,820	2,776	2,814	+1.08%	14,200	-	-1.57%	-	-
08/19	2,812	2,812	2,761	2,784	-1.07%	13,500	-	-2.73%	-	-
08/18	2,828	2,838	2,814	2,814	-0.32%	5,800	-	-1.81%	-	-
08/17	2,860	2,860	2,823	2,823	-1.29%	5,000	-	-1.53%	-	-
08/14	2,841	2,860	2,832	2,860	+0.28%	4,600	-	-0.28%	-	-
08/13	2,873	2,873	2,830	2,852	-0.42%	4,000	-	-0.49%	-	-
08/12	2,840	2,866	2,821	2,864	+1.17%	15,400	-	-0.03%	-	-
08/10	2,808	2,852	2,794	2,831	+0.04%	14,100	-	-1.19%	-	-
08/07	2,875	2,929	2,788	2,830	-2.28%	25,300	-	-1.26%	-	-
08/06	2,852	2,910	2,852	2,896	+0.35%	9,900	-	+1.01%	-	-
08/05	2,810	2,886	2,809	2,886	+2.05%	17,200	-	+0.84%	-	-
08/04	2,838	2,842	2,817	2,828	+0.11%	10,100	-	-1.08%	-	-
08/03	2,837	2,843	2,818	2,825	-0.63%	13,100	-	-1.12%	-	-
07/31	2,820	2,849	2,814	2,843	+0.11%	7,000	-	-0.39%	-	-
07/30	2,855	2,861	2,806	2,840	-0.25%	9,300	-	-0.39%	-	-
07/29	2,846	2,869	2,840	2,847	+0.04%	5,000	-	-0.04%	-	-
07/28	2,873	2,876	2,846	2,846	-1.69%	3,100	-	+0.04%	-	-
07/27	2,887	2,911	2,885	2,895	+0.49%	5,200	-	+1.83%	-	-
07/24	2,926	2,926	2,866	2,881	-1.23%	11,500	-	+1.48%	-	-
07/23	2,931	2,934	2,913	2,917	-0.48%	5,300	-	+2.86%	-	-
07/22	2,906	2,933	2,900	2,931	+0.86%	3,800	-	+3.53%	-	-
07/21	2,900	2,938	2,900	2,906	+0.76%	7,000	-	+2.83%	-	-
07/17	2,875	2,890	2,869	2,884	+0.49%	15,600	-	+2.12%	-	-
07/16	2,900	2,988	2,870	2,870	-1.41%	8,600	-	+1.74%	-	-
07/15	2,924	2,927	2,903	2,911	+0.97%	5,200	-	+3.26%	-	-
07/14	2,875	2,905	2,875	2,883	+0.28%	2,800	-	+2.42%	-	-
07/13	2,875	2,895	2,875	2,875	+1.23%	11,300	-	+2.24%	-	-
07/10	2,863	2,866	2,830	2,840	-0.77%	7,400	-	+1.07%	-	-
07/09	2,842	2,863	2,836	2,862	+1.71%	8,100	-	+1.85%	-	-
07/08	2,842	2,860	2,814	2,814	-0.57%	4,000	-	+0.21%	-	-
07/07	2,864	2,875	2,830	2,830	-1.19%	6,900	-	+0.82%	-	-
07/06	2,892	2,892	2,853	2,864	+0.74%	9,300	-	+2.07%	-	-
07/03	2,851	2,859	2,837	2,843	-0.28%	3,000	-	+1.39%	-	-
07/02	2,782	2,868	2,782	2,851	+2.48%	8,500	-	+1.64%	-	-
07/01	2,811	2,811	2,782	2,782	-1.03%	2,700	-	-0.82%	-	-
06/30	2,775	2,813	2,772	2,811	+1.55%	6,600	-	+0.11%	-	-
06/29	2,760	2,792	2,760	2,768	+0.14%	12,100	-	-1.49%	-	-
06/26	2,770	2,782	2,760	2,764	-0.11%	3,800	-	-1.78%	-	-
06/25	2,761	2,767	2,730	2,767	+0.22%	10,100	-	-1.81%	-	-
06/24	2,762	2,782	2,736	2,761	+0.04%	8,900	-	-2.23%	-	-
06/23	2,798	2,798	2,759	2,760	-1.36%	9,900	-	-2.47%	-	-
06/22	2,806	2,819	2,783	2,798	-0.29%	5,900	-	-1.44%	-	-
06/19	2,794	2,831	2,794	2,806	+0.57%	5,600	-	-1.44%	-	-
06/18	2,811	2,813	2,784	2,790	-0.71%	17,600	-	-2.31%	-	-
06/17	2,807	2,861	2,805	2,810	+0.11%	11,000	-	-1.89%	-	-
06/16	2,848	2,848	2,805	2,807	-1.2%	5,200	-	-2.4%	-	-
06/15	2,830	2,849	2,818	2,841	+0.92%	3,000	-	-1.7%	-	-
06/12	2,820	2,833	2,795	2,815	-0.14%	6,500	-	-2.7%	-	-
06/11	2,810	2,840	2,804	2,819	+0.39%	9,000	-	-2.73%	-	-
06/10	2,793	2,840	2,782	2,808	+0.21%	12,400	-	-3.34%	-	-
06/09	2,822	2,822	2,783	2,802	-1.2%	6,000	-	-3.74%	-	-
06/08	2,831	2,836	2,795	2,836	-0.35%	8,200	-	-2.81%	-	-
06/05	2,808	2,858	2,795	2,846	+1.53%	10,600	-	-2.63%	-	-
06/04	2,795	2,835	2,783	2,803	0%	7,700	-	-4.17%	-	-
06/03	2,819	2,843	2,780	2,803	+0.25%	8,600	-	-4.37%	-	-
06/02	2,797	2,810	2,751	2,796	-0.36%	15,800	-	-4.8%	-	-
06/01	2,871	2,871	2,781	2,806	-2.3%	15,400	-	-4.72%	-	-
05/29	2,871	2,872	2,831	2,872	+1.06%	43,800	-	-2.71%	-	-
05/28	2,861	2,874	2,830	2,842	-0.59%	11,300	-	-3.89%	-	-
05/27	2,878	2,878	2,833	2,859	-0.35%	5,800	-	-3.51%	-	-
05/26	2,856	2,872	2,830	2,869	-0.14%	9,500	-	-3.4%	-	-
05/25	2,880	2,887	2,862	2,873	+0.14%	6,300	-	-3.49%	-	-
05/22	2,905	2,905	2,867	2,869	-1.24%	12,600	-	-3.89%	-	-
05/21	2,910	2,939	2,905	2,905	-0.07%	6,500	-	-2.91%	-	-
05/20	2,982	2,983	2,906	2,907	-3%	8,700	-	-3.07%	-	-
05/19	3,010	3,030	2,977	2,997	+0.37%	9,200	-	-0.33%	-	-
05/18	3,070	3,075	2,970	2,986	-2.1%	6,700	-	-0.76%	-	-
05/15	3,005	3,080	3,000	3,050	+1.97%	26,200	-	+1.19%	-	-
05/14	3,100	3,125	2,990	2,991	-3.52%	10,500	-	-0.63%	-	-
05/13	3,115	3,250	3,060	3,100	-1.43%	24,300	-	+3.06%	-	-
05/12	2,955	3,180	2,932	3,145	+7.26%	38,400	-	+4.8%	-	-
05/11	2,941	2,941	2,925	2,932	-0.31%	2,600	-	-2.04%	-	-
05/08	2,940	2,955	2,901	2,941	-1.24%	19,700	-	-1.54%	-	-
05/07	2,979	3,000	2,955	2,978	-0.03%	6,100	-	-0.1%	-	-
05/01	2,951	2,998	2,946	2,979	+0.4%	6,200	-	+0.03%	-	-
04/30	2,959	2,982	2,932	2,967	+0.58%	7,800	-	-0.27%	-	-
04/28	2,905	2,950	2,880	2,950	+1.55%	10,700	-	-0.84%	-	-
04/27	2,964	2,964	2,890	2,905	-1.99%	7,500	-	-2.29%	-	-
04/24	2,957	2,996	2,930	2,964	+0.51%	11,700	-	-0.17%	-	-

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
2010年 3月期	1,410 141 8/31 141 6/19	950 95 11/25 95 11/24 他2件	177,400 1,774,000 8/28	26.56	17.89	0.75	0.51	-	-	0.55倍 3/31
2011年 3月期	1,190 119 4/27	700 70 3/16 70 3/15	127,600 1,276,000 12/14	777.78	457.52	0.64	0.37	77億7837万	45億7551万	0.5倍 3/31
2012年 3月期	1,540 154 1/26	810 81 8/9	2,096,900 20,969,000 1/26	15.25	8.02	0.79	0.42	100億6612万	52億9452万	0.62倍 3/30
2013年 3月期	2,420 242 3/15	850 85 10/17 85 10/15 他3件	1,544,000 15,440,000 3/15	25.39	8.92	1.16	0.41	158億1819万	55億5597万	0.94倍 3/29
2014年 3月期	2,250 225 10/11	1,320 132 6/14 132 6/7	927,500 9,275,000 10/7	23.14	13.57	1.04	0.61	147億700万	86億2810万	0.74倍 3/31
2015年 3月期	2,250 225 3/17 225 3/4	1,340 134 5/21	159,100 1,591,000 1/29	48.98	29.17	0.99	0.59	147億700万	87億5883万	0.84倍 3/31
2016年 3月期	2,300 230 7/21	1,330 133 2/12	257,800 2,578,000 7/21	16.17	9.35	1.01	0.59	150億3382万	86億9347万	0.62倍 3/31
2017年 3月期	1,690 169 3/10	1,250 125 6/24	31,800 318,000 9/6	21.64	16	0.7	0.52	110億4659万	81億7055万	0.66倍 3/31
2018年 3月期	1,897 2/2	1,470 147 4/13	116,900 2/2	10.86	8.41	0.74	0.57	123億9963万	96億857万	0.65倍 3/30
2019年 3月期	1,689 5/17 5/16	1,120 12/25	20,500 11/7	9.09	6.03	0.64	0.42	110億4005万	73億2081万	0.52倍 3/29
2020年 3月期	1,405 4/2	920 3/17	19,900 12/16	6.46	4.23	0.5	0.33	91億8370万	60億1352万	0.41倍 3/31
2021年 3月期	1,487 3/18 3/17	998 4/3	23,500 4/30	5.55	3.73	0.49	0.33	97億1969万	65億2337万	0.46倍 3/31
2022年 3月期	1,544 11/5	1,251 12/1	50,200 11/5	4.45	3.61	0.47	0.38	100億9227万	81億7709万	0.45倍 3/31
2023年 3月期	1,681 3/9	1,301 6/20	69,900 11/4	4.06	3.14	0.45	0.35	109億8776万	85億391万	0.44倍 3/31
2024年 3月期	2,088 3/25	1,583 4/7	92,300 8/8	6.65	5.04	0.48	0.37	136億4809万	103億4719万	0.47倍 3/29
2025年 3月期	2,465 3/27	1,666 8/5	87,000 1/30	7.36	4.97	0.53	0.36	161億1233万	108億8971万	0.51倍 3/31
2026年 3月期	3,500 2/13	1,930 4/7	61,000 5/13	9.01	4.97	0.68	0.37	228億7755万	126億1533万	0.53倍 3/31
最新	2,876 2026/9/18		9,700	-		-		187億9881万		-

ケイヒン（9312）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