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	472	476	472	472	0%	4,100	-	-3.28%	-	-
09/17	479	479	471	472	-1.05%	6,900	-	-3.48%	-	-
09/16	479	479	474	477	0%	7,000	-	-2.65%	-	-
09/15	474	479	474	477	+0.63%	3,300	-	-2.85%	-	-
09/14	469	475	469	474	+1.28%	5,000	-	-3.66%	-	-
09/11	468	473	467	468	-0.43%	12,300	-	-5.07%	-	-
09/10	470	478	470	470	-1.67%	22,300	-	-4.86%	-	-
09/09	485	485	478	478	-0.62%	11,200	-	-3.43%	-	-
09/08	485	486	481	481	-0.82%	12,300	-	-3.02%	-	-
09/07	489	489	485	485	-0.41%	8,900	-	-2.22%	-	-
09/04	490	490	485	487	-0.41%	10,400	-	-2.01%	-	-
09/03	491	493	489	489	-0.41%	11,200	-	-1.61%	-	-
09/02	492	493	490	491	-0.41%	8,900	-	-1.21%	-	-
09/01	494	494	492	493	-0.2%	4,200	-	-0.8%	-	-
08/31	495	495	492	494	0%	6,000	-	-0.6%	-	-
08/28	496	496	490	494	-1.4%	25,300	-	-0.6%	-	-
08/27	502	502	500	501	+0.2%	25,700	-	+0.8%	-	-
08/26	499	500	499	500	+0.2%	19,200	-	+0.6%	-	-
08/25	499	500	499	499	0%	19,300	-	+0.4%	-	-
08/24	502	502	499	499	-0.2%	20,700	-	+0.2%	-	-
08/21	500	500	498	500	+0.2%	15,700	-	+0.4%	-	-
08/20	499	500	499	499	-0.2%	11,200	-	0%	-	-
08/19	500	501	498	500	+0.2%	10,500	-	+0.81%	-	-
08/18	500	501	498	499	-0.2%	18,400	-	+1.01%	-	-
08/17	501	502	499	500	-0.2%	22,900	-	+1.83%	-	-
08/14	500	501	499	501	+0.4%	15,200	-	+2.45%	-	-
08/13	499	499	497	499	+0.4%	9,300	-	+2.67%	-	-
08/12	500	500	497	497	0%	13,300	-	+2.9%	-	-
08/10	499	499	496	497	-0.2%	15,800	-	+3.54%	-	-
08/07	498	499	495	498	0%	13,200	-	+4.18%	-	-
08/06	498	499	495	498	+0.81%	11,300	-	+4.84%	-	-
08/05	498	499	493	494	-0.2%	11,400	-	+4.88%	-	-
08/04	500	500	492	495	-0.4%	15,000	-	+5.77%	-	-
08/03	500	500	495	497	-0.4%	13,600	-	+6.88%	-	-
07/31	491	499	490	499	+1.42%	13,500	-	+8.24%	-	-
07/30	488	493	488	492	+0.82%	10,000	-	+7.66%	-	-
07/29	489	491	485	488	-0.2%	17,000	-	+7.49%	-	-
07/28	497	498	485	489	-1.21%	29,300	-	+8.43%	-	-
07/27	497	498	492	495	+1.43%	17,300	-	+10.49%	-	-
07/24	499	499	486	488	-2.2%	51,100	-	+9.91%	-	-
07/23	501	508	496	499	-0.4%	61,800	-	+13.15%	-	-
07/22	510	513	500	501	-1.57%	62,400	-	+14.38%	-	-
07/21	515	525	506	509	-0.2%	90,200	-	+17.28%	-	-
07/17	510	516	501	510	0%	103,600	-	+18.6%	-	-
07/16	511	541	500	510	-0.2%	376,600	-	+19.44%	-	-
07/15	511	511	511	511	+18.56%	45,400	-	+20.8%	-	-
07/14	443	449	431	431	-2.27%	30,900	-	+2.86%	-	-
07/13	442	446	439	441	0%	12,400	-	+5.5%	-	-
07/10	437	442	433	441	+0.92%	10,100	-	+5.76%	-	-
07/09	435	437	429	437	+0.46%	4,600	-	+5.05%	-	-
07/08	425	440	425	435	+2.11%	8,000	-	+4.82%	-	-
07/07	430	435	426	426	-0.93%	9,100	-	+2.65%	-	-
07/06	436	436	420	430	+0.23%	15,400	-	+3.86%	-	-
07/03	419	429	419	429	+2.39%	10,300	-	+3.62%	-	-
07/02	414	419	409	419	+1.45%	10,400	-	+1.21%	-	-
07/01	413	414	408	413	+0.49%	15,300	-	-0.24%	-	-
06/30	417	419	403	411	-0.24%	17,100	-	-0.72%	-	-
06/29	410	412	406	412	+0.98%	12,500	-	-0.48%	-	-
06/26	405	411	404	408	+0.99%	10,400	-	-1.45%	-	-
06/25	407	414	402	404	-0.49%	15,700	-	-2.42%	-	-
06/24	408	413	405	406	-0.98%	15,200	-	-1.93%	-	-
06/23	411	415	410	410	-0.49%	12,500	-	-0.97%	-	-
06/22	417	420	411	412	+0.24%	14,600	-	-0.48%	-	-
06/19	412	418	411	411	-0.24%	6,300	-	-0.72%	-	-
06/18	411	415	411	412	+0.24%	4,000	-	-0.24%	-	-
06/17	413	415	408	411	-0.72%	5,700	-	-0.48%	-	-
06/16	418	418	413	414	-0.72%	3,800	-	+0.24%	-	-
06/15	417	418	415	417	0%	3,900	-	+0.97%	-	-
06/12	416	419	416	417	-0.71%	1,400	-	+0.97%	-	-
06/11	413	421	413	420	+0.96%	8,100	-	+1.69%	-	-
06/10	406	416	406	416	+1.46%	4,600	-	+0.73%	-	-
06/09	410	415	407	410	+0.99%	5,000	-	-0.73%	-	-
06/08	406	407	403	406	-1.46%	6,300	-	-1.69%	-	-
06/05	416	417	411	412	-0.96%	10,000	-	-0.24%	-	-
06/04	422	422	416	416	-1.19%	4,100	-	+0.73%	-	-
06/03	420	422	411	421	-0.24%	12,400	-	+1.94%	-	-
06/02	424	424	420	422	-0.24%	4,600	-	+1.93%	-	-
06/01	420	424	420	423	+0.95%	6,000	-	+2.17%	-	-
05/29	413	420	413	419	+0.72%	15,800	-	+1.21%	-	-
05/28	412	417	412	416	+0.24%	4,800	-	+0.24%	-	-
05/27	412	417	412	415	+0.48%	6,700	-	-0.24%	-	-
05/26	413	415	411	413	+0.24%	8,200	-	-0.96%	-	-
05/25	411	417	411	412	+0.49%	8,800	-	-1.44%	-	-
05/22	407	415	405	410	+0.74%	12,500	-	-2.15%	-	-
05/21	406	408	405	407	0%	9,100	-	-3.33%	-	-
05/20	408	408	405	407	+0.25%	9,300	-	-4.01%	-	-
05/19	407	413	406	406	0%	14,200	-	-4.92%	-	-
05/18	414	414	406	406	-0.49%	12,500	-	-5.36%	-	-
05/15	414	414	408	408	-0.73%	15,100	-	-5.12%	-	-
05/14	414	415	411	411	-0.48%	7,900	-	-4.86%	-	-
05/13	413	416	411	413	+0.49%	7,700	-	-4.62%	-	-
05/12	413	414	411	411	0%	15,500	-	-5.3%	-	-
05/11	416	417	411	411	-0.96%	5,600	-	-5.52%	-	-
05/08	415	420	413	415	0%	15,900	-	-4.82%	-	-
05/07	414	420	411	415	+0.73%	11,500	-	-5.03%	-	-
05/01	412	421	409	412	-0.48%	9,000	-	-5.94%	-	-
04/30	414	420	411	414	0%	13,600	-	-5.69%	-	-
04/28	408	420	408	414	+1.47%	15,900	-	-5.91%	-	-
04/27	424	424	408	408	-3.77%	24,700	-	-7.27%	-	-
04/24	427	431	421	424	-1.17%	20,000	-	-4.07%	-	-

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
2021年 2月期	1,560 4,680 4/21	334 1,003 3/19	10,060,200 3,353,400 4/22	49.27	10.56	9.36	2.01	134億5500万	28億8362万	5.1倍 2/26
2022年 2月期	1,583 4,750 7/21	555 1/28	4,334,400 1,444,800 7/16	34.62	12.13	5.96	2.09	162億2932万	56億9563万	2.51倍 2/28
2023年 2月期	998 4/18	385 12/29	1,811,700 4/15	16.32	6.3	3.16	1.22	102億4187万	39億5391万	1.33倍 2/28
2024年 2月期	772 9/28	382 3/16	1,899,300 4/19	156.28	77.33	2.56	1.27	79億5789万	39億3771万	1.68倍 2/29
2025年 2月期	539 8/29	323 11/22	163,500 8/29	赤字	赤字	2.59	1.55	55億5609万	33億2953万	1.68倍 2/28
2026年 2月期	628 9/16	265 4/7	1,430,800 9/12	30.81	13	2.86	1.21	64億7351万	27億3165万	2.16倍 2/27
最新	472 2026/9/18		4,100	-		-		48億6544万		-

関通 HD（9326）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