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
09/24	966	970	955	965	0%	3,600	-	-0.41%	-	-
09/18	972	978	955	965	-1.63%	3,500	-	-0.21%	-	-
09/17	965	981	965	981	+0.1%	600	-	+1.66%	-	-
09/16	965	980	949	980	-0.71%	1,200	-	+1.77%	-	-
09/15	987	987	978	987	0%	600	-	+2.71%	-	-
09/14	987	987	987	987	+1.23%	100	-	+2.92%	-	-
09/11	979	979	968	975	-0.61%	2,000	-	+1.99%	-	-
09/10	981	981	981	981	+0.1%	200	-	+2.83%	-	-
09/09	984	989	978	980	-0.41%	1,900	-	+2.94%	-	-
09/08	993	994	984	984	-1.11%	1,400	-	+3.58%	-	-
09/07	985	995	982	995	+0.61%	1,200	-	+4.96%	-	-
09/04	943	990	943	989	+2.17%	4,100	-	+4.66%	-	-
09/03	979	979	968	968	-1.12%	400	-	+2.98%	-	-
09/02	968	979	968	979	-0.61%	2,100	-	+4.48%	-	-
09/01	972	987	970	985	-0.2%	1,400	-	+5.57%	-	-
08/31	990	990	968	987	-0.3%	2,300	-	+6.36%	-	-
08/28	990	990	990	990	-0.5%	400	-	+7.49%	-	-
08/27	950	995	948	995	+5.85%	5,100	-	+8.86%	-	-
08/26	941	953	940	940	-0.11%	2,300	-	+3.64%	-	-
08/25	940	953	940	941	0%	2,500	-	+4.21%	-	-
08/24	935	941	920	941	+0.64%	3,700	-	+4.91%	-	-
08/21	930	936	916	935	-0.21%	5,100	-	+4.82%	-	-
08/20	943	943	937	937	+0.97%	700	-	+5.52%	-	-
08/19	920	928	920	928	+0.65%	1,400	-	+5.1%	-	-
08/18	920	941	920	922	+0.33%	2,400	-	+4.89%	-	-
08/17	920	927	919	919	-1.18%	2,300	-	+5.03%	-	-
08/14	919	930	919	930	+1.2%	300	-	+6.77%	-	-
08/13	933	933	918	919	-2.34%	5,800	-	+6%	-	-
08/12	928	941	928	941	+1.4%	200	-	+9.04%	-	-
08/10	910	946	910	928	+0.98%	4,700	-	+8.03%	-	-
08/07	930	936	919	919	-0.11%	3,800	-	+7.36%	-	-
08/06	930	932	907	920	-1.08%	4,400	-	+7.98%	-	-
08/05	932	932	918	930	-0.21%	800	-	+9.67%	-	-
08/04	920	932	920	932	0%	800	-	+10.43%	-	-
08/03	912	932	904	932	+2.42%	3,000	-	+11.08%	-	-
07/31	884	916	884	910	+2.94%	4,100	-	+9.11%	-	-
07/30	884	884	884	884	0%	500	-	+6.51%	-	-
07/29	884	898	858	884	0%	3,400	-	+6.89%	-	-
07/28	865	884	842	884	+4%	1,500	-	+7.15%	-	-
07/27	825	850	790	850	+3.91%	3,900	-	+3.53%	-	-
07/24	807	818	807	818	-0.12%	600	-	-0.12%	-	-
07/23	827	827	801	819	-0.36%	2,200	-	0%	-	-
07/22	867	867	800	822	-1.79%	6,900	-	+0.49%	-	-
07/21	797	930	797	837	+7.03%	38,700	-	+2.57%	-	-
07/17	781	821	777	782	-5.33%	5,100	-	-3.93%	-	-
07/16	815	826	813	826	-0.36%	1,000	-	+1.47%	-	-
07/15	806	829	806	829	+2.22%	800	-	+1.97%	-	-
07/14	832	832	800	811	-2.52%	5,400	-	0%	-	-
07/13	820	845	820	832	+2.21%	3,600	-	+2.84%	-	-
07/10	829	836	814	814	-0.85%	4,000	-	+0.87%	-	-
07/09	834	839	810	821	-1.08%	4,100	-	+1.73%	-	-
07/08	830	853	830	830	0%	2,000	-	+3.23%	-	-
07/07	841	841	830	830	-1.19%	1,300	-	+3.62%	-	-
07/06	833	840	833	840	-0.94%	1,600	-	+5.26%	-	-
07/03	821	855	821	848	+3.29%	2,500	-	+6.67%	-	-
07/02	826	844	812	821	-0.12%	2,700	-	+3.66%	-	-
07/01	808	823	808	822	+0.24%	1,300	-	+4.05%	-	-
06/30	810	820	810	820	+0.86%	600	-	+4.06%	-	-
06/29	813	813	813	813	+0.37%	200	-	+3.3%	-	-
06/26	796	811	793	810	-0.12%	1,000	-	+3.05%	-	-
06/25	819	819	785	811	-0.12%	1,900	-	+3.31%	-	-
06/24	820	820	812	812	0%	500	-	+3.57%	-	-
06/23	791	815	775	812	+2.14%	2,900	-	+3.7%	-	-
06/22	819	819	790	795	-1.36%	4,100	-	+1.53%	-	-
06/19	805	806	792	806	+0.12%	4,500	-	+2.68%	-	-
06/18	804	805	790	805	+1.64%	2,100	-	+2.29%	-	-
06/17	789	810	788	792	+0.38%	7,800	-	+0.64%	-	-
06/16	787	795	776	789	+0.9%	4,600	-	-0.25%	-	-
06/15	797	797	780	782	-0.26%	2,800	-	-1.51%	-	-
06/12	789	794	772	784	-0.63%	2,400	-	-2%	-	-
06/11	774	789	759	789	+1.94%	2,400	-	-1.99%	-	-
06/10	758	775	758	774	+0.13%	2,500	-	-4.44%	-	-
06/09	790	790	751	773	-2.15%	2,700	-	-5.27%	-	-
06/08	795	798	770	790	-0.63%	3,900	-	-3.89%	-	-
06/05	761	800	761	795	+5.3%	5,400	-	-3.87%	-	-
06/04	750	771	750	755	-0.92%	3,500	-	-9.25%	-	-
06/03	759	776	744	762	+0.4%	3,900	-	-9.18%	-	-
06/02	758	762	738	759	0%	3,600	-	-10.28%	-	-
06/01	793	793	759	759	-2.44%	2,800	-	-11.12%	-	-
05/29	767	780	767	778	+1.43%	2,300	-	-9.85%	-	-
05/28	768	778	764	767	-1.54%	4,800	-	-12.04%	-	-
05/27	785	794	778	779	+0.78%	2,400	-	-11.58%	-	-
05/26	796	797	773	773	-2.52%	5,100	-	-13.15%	-	-
05/25	817	817	788	793	+0.76%	3,700	-	-11.89%	-	-
05/22	791	803	785	787	-1.13%	3,600	-	-13.33%	-	-
05/21	788	800	780	796	+1.02%	10,900	-	-13.1%	-	-
05/20	820	821	788	788	-3.55%	5,400	-	-14.63%	-	-
05/19	823	845	778	817	-2.39%	15,200	-	-12.15%	-	-
05/18	845	845	820	837	-0.95%	3,800	-	-10.39%	-	-
05/15	813	845	813	845	+3.05%	4,900	-	-9.82%	-	-
05/14	886	886	815	820	-7.55%	13,600	-	-12.67%	-	-
05/13	880	888	872	887	+1.84%	3,100	-	-5.94%	-	-
05/12	903	903	871	871	-4.29%	10,600	-	-7.64%	-	-
05/11	912	925	910	910	-0.22%	4,200	-	-3.7%	-	-
05/08	916	926	911	912	-1.08%	900	-	-3.49%	-	-
05/07	923	924	922	922	0%	900	-	-2.43%	-	-
05/01	921	955	921	922	+0.11%	3,300	-	-2.33%	-	-
04/30	922	923	908	921	+0.88%	1,100	-	-2.44%	-	-
04/28	910	913	906	913	-0.87%	2,200	-	-3.28%	-	-
04/27	954	954	910	921	-2.44%	5,700	-	-2.54%	-	-

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
2023年 9月期	3,195 1/4	1,158 5/19	8,318,000 1/6	赤字	赤字	22.92	8.31	75億4563万	27億8522万	12.86倍 9/29
2024年 9月期	1,809 10/2	830 8/5	293,900 1/9	41.01	18.82	9.86	4.52	43億5100万	19億9631万	5.48倍 9/30
2025年 9月期	1,480 3/10	840 4/7	450,900 7/22	27.33	15.51	6.23	3.54	35億5969万	20億2036万	4.86倍 9/30
最新	965 2026/9/24		3,600	-		-		23億2101万		-

スマサポ（9342）のPBR（株価純資産倍率）の推移

2026/04/27～2026/09/24

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート