スマサポ（9342）のPER（株価収益率）の推移
- 2023年9月29日
- 赤字
- 2024年9月30日
- 22.78倍
- 2025年9月30日
- 21.33倍
2025/12/25～2026/05/29
株価＆PERの推移
| 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 | ||||||||||
| 05/29 | 767 | 780 | 767 | 778 | +1.43% | 2,300 | 18億7124万 | -9.85% | 12.07 | 3.07 |
| 05/28 | 768 | 778 | 764 | 767 | -1.54% | 4,800 | 18億4478万 | -12.04% | 11.9 | 3.03 |
| 05/27 | 785 | 794 | 778 | 779 | +0.78% | 2,400 | 18億7365万 | -11.58% | 12.09 | 3.08 |
| 05/26 | 796 | 797 | 773 | 773 | -2.52% | 5,100 | 18億5921万 | -13.15% | 11.99 | 3.05 |
| 05/25 | 817 | 817 | 788 | 793 | +0.76% | 3,700 | 19億732万 | -11.89% | 12.31 | 3.13 |
| 05/22 | 791 | 803 | 785 | 787 | -1.13% | 3,600 | 18億9289万 | -13.33% | 12.21 | 3.11 |
| 05/21 | 788 | 800 | 780 | 796 | +1.02% | 10,900 | 19億1453万 | -13.1% | 12.35 | 3.14 |
| 05/20 | 820 | 821 | 788 | 788 | -3.55% | 5,400 | 18億9529万 | -14.63% | 12.23 | 3.11 |
| 05/19 | 823 | 845 | 778 | 817 | -2.39% | 15,200 | 19億6504万 | -12.15% | 12.68 | 3.23 |
| 05/18 | 845 | 845 | 820 | 837 | -0.95% | 3,800 | 20億1315万 | -10.39% | 12.99 | 3.3 |
| 05/15 | 813 | 845 | 813 | 845 | +3.05% | 4,900 | 20億3239万 | -9.82% | 13.11 | 3.34 |
| 05/14 | 886 | 886 | 815 | 820 | -7.55% | 13,600 | 19億7226万 | -12.67% | 12.72 | 3.24 |
| 05/13 | 880 | 888 | 872 | 887 | +1.84% | 3,100 | 21億3341万 | -5.94% | 13.76 | 3.5 |
| 05/12 | 903 | 903 | 871 | 871 | -4.29% | 10,600 | 20億9492万 | -7.64% | 13.52 | 3.44 |
| 05/11 | 912 | 925 | 910 | 910 | -0.22% | 4,200 | 21億8873万 | -3.7% | 14.12 | 3.59 |
| 05/08 | 916 | 926 | 911 | 912 | -1.08% | 900 | 21億9354万 | -3.49% | 14.15 | 3.6 |
| 05/07 | 923 | 924 | 922 | 922 | 0% | 900 | 22億1759万 | -2.43% | 14.31 | 3.64 |
| 05/01 | 921 | 955 | 921 | 922 | +0.11% | 3,300 | 22億1759万 | -2.33% | 14.31 | 3.64 |
| 04/30 | 922 | 923 | 908 | 921 | +0.88% | 1,100 | 22億1518万 | -2.44% | 14.29 | 3.64 |
| 04/28 | 910 | 913 | 906 | 913 | -0.87% | 2,200 | 21億9594万 | -3.28% | 14.17 | 3.6 |
| 04/27 | 954 | 954 | 910 | 921 | -2.44% | 5,700 | 22億1518万 | -2.54% | 14.29 | 3.64 |
| 04/24 | 937 | 944 | 924 | 944 | +0.85% | 1,300 | 22億7050万 | 0% | 14.65 | 3.73 |
| 04/23 | 951 | 952 | 921 | 936 | -1.58% | 6,000 | 22億5126万 | -1.99% | 14.52 | 3.7 |
| 04/22 | 984 | 984 | 950 | 951 | -3.65% | 5,600 | 22億8734万 | -1.65% | 14.76 | 3.75 |
| 04/21 | 992 | 997 | 982 | 987 | -1.1% | 3,200 | 23億7393万 | +0.82% | 15.32 | 3.9 |
| 04/20 | 1,021 | 1,021 | 997 | 998 | -0.8% | 3,900 | 24億38万 | +0.81% | 15.49 | 3.94 |
| 04/17 | 1,032 | 1,032 | 999 | 1,006 | +0.1% | 5,100 | 24億1963万 | +0.6% | 15.61 | 3.97 |
| 04/16 | 1,033 | 1,033 | 1,003 | 1,005 | +0.2% | 5,200 | 24億1722万 | -0.5% | 15.59 | 3.97 |
| 04/15 | 1,040 | 1,040 | 965 | 1,003 | -0.69% | 24,200 | 24億1241万 | -1.67% | 15.56 | 3.96 |
| 04/14 | 975 | 1,064 | 975 | 1,010 | +2.02% | 41,600 | 24億2925万 | -1.94% | 15.67 | 3.99 |
| 04/13 | 957 | 990 | 930 | 990 | +3.45% | 9,300 | 23億8114万 | -4.9% | 15.36 | 3.91 |
| 04/10 | 960 | 960 | 911 | 957 | -0.31% | 12,400 | 23億177万 | -8.94% | 14.85 | 3.78 |
| 04/09 | 923 | 960 | 916 | 960 | +3.9% | 8,400 | 23億899万 | -9.69% | 14.9 | 3.79 |
| 04/08 | 904 | 928 | 904 | 924 | +2.21% | 5,200 | 22億2240万 | -14.13% | 14.34 | 3.65 |
| 04/07 | 904 | 921 | 903 | 904 | +0.22% | 3,500 | 21億7430万 | -17.06% | 14.03 | 3.57 |
| 04/06 | 922 | 934 | 902 | 902 | -1.31% | 6,500 | 21億6949万 | -18.3% | 14 | 3.56 |
| 04/03 | 901 | 925 | 901 | 914 | +1.44% | 6,000 | 21億9835万 | -18.25% | 14.18 | 3.61 |
| 04/02 | 935 | 970 | 900 | 901 | -1.42% | 19,900 | 21億6708万 | -20.48% | 13.98 | 3.56 |
| 04/01 | 911 | 925 | 910 | 914 | +0.33% | 4,000 | 21億9835万 | -20.31% | 14.18 | 3.61 |
| 03/31 | 900 | 914 | 893 | 911 | +1.22% | 3,900 | 21億9113万 | -21.53% | 14.14 | 3.6 |
| 03/30 | 910 | 910 | 876 | 900 | -0.66% | 6,300 | 21億6468万 | -23.47% | 13.97 | 3.55 |
| 03/27 | 901 | 918 | 895 | 906 | -0.55% | 11,400 | 21億7911万 | -23.93% | 14.06 | 3.58 |
| 03/26 | 942 | 943 | 911 | 911 | -2.57% | 7,100 | 21億9113万 | -24.46% | 14.14 | 3.6 |
| 03/25 | 917 | 940 | 900 | 935 | +0.97% | 21,900 | 22億4886万 | -23.23% | 14.51 | 3.69 |
| 03/24 | 895 | 938 | 876 | 926 | +1.76% | 71,100 | 22億2721万 | -24.65% | 14.37 | 3.66 |
| 03/23 | 1,030 | 1,050 | 910 | 910 | -24.79% | 130,900 | 21億8873万 | -26.55% | 14.12 | 3.59 |
| 03/19 | 1,239 | 1,239 | 1,210 | 1,210 | -3.12% | 300 | 29億1029万 | -3.04% | 18.78 | 4.78 |
| 03/17 | 1,246 | 1,250 | 1,202 | 1,249 | -0.08% | 2,700 | 30億409万 | +0.32% | 19.38 | 4.93 |
| 03/16 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 500 | 30億650万 | +0.32% | 19.4 | 4.93 |
| 03/13 | 1,250 | 1,250 | 1,250 | 1,250 | +0.08% | 300 | 30億650万 | +0.32% | 19.4 | 4.93 |
| 03/12 | 1,249 | 1,249 | 1,249 | 1,249 | -0.48% | 500 | 30億409万 | +0.16% | 19.38 | 4.93 |
| 03/11 | 1,265 | 1,265 | 1,235 | 1,255 | 0% | 1,600 | 30億1852万 | +0.56% | 19.47 | 4.95 |
| 03/10 | 1,267 | 1,267 | 1,237 | 1,255 | -0.95% | 2,500 | 30億1852万 | +0.56% | 19.47 | 4.95 |
| 03/09 | 1,121 | 1,269 | 1,100 | 1,267 | -0.31% | 9,000 | 30億4738万 | +1.52% | 19.66 | 5 |
| 03/06 | 1,242 | 1,271 | 1,242 | 1,271 | +1.19% | 1,200 | 30億5700万 | +1.84% | 19.72 | 5.02 |
| 03/05 | 1,275 | 1,276 | 1,256 | 1,256 | +0.48% | 2,200 | 30億2093万 | +0.64% | 19.49 | 4.96 |
| 03/04 | 1,256 | 1,272 | 1,250 | 1,250 | -1.96% | 7,500 | 30億650万 | +0.32% | 19.4 | 4.93 |
| 03/03 | 1,260 | 1,275 | 1,260 | 1,275 | +0.39% | 2,300 | 30億6663万 | +2.33% | 19.78 | 5.03 |
| 03/02 | 1,248 | 1,270 | 1,246 | 1,270 | +0.55% | 4,600 | 30億5460万 | +2.09% | 19.71 | 5.01 |
| 02/27 | 1,259 | 1,268 | 1,255 | 1,263 | -0.08% | 2,500 | 30億3776万 | +1.61% | 19.6 | 4.99 |
| 02/26 | 1,259 | 1,270 | 1,255 | 1,264 | -0.08% | 6,700 | 30億4017万 | +1.61% | 19.61 | 4.99 |
| 02/25 | 1,264 | 1,277 | 1,234 | 1,265 | -0.16% | 4,900 | 30億4257万 | +1.77% | 19.63 | 4.99 |
| 02/24 | 1,267 | 1,267 | 1,267 | 1,267 | 0% | 300 | 30億4738万 | +2.1% | 19.66 | 5 |
| 02/20 | 1,283 | 1,283 | 1,255 | 1,267 | -0.94% | 1,900 | 30億4738万 | +2.26% | 19.66 | 5 |
| 02/19 | 1,280 | 1,280 | 1,250 | 1,279 | +0.39% | 5,800 | 30億7625万 | +3.31% | 19.85 | 5.05 |
| 02/18 | 1,269 | 1,274 | 1,264 | 1,274 | 0% | 4,300 | 30億6422万 | +3.16% | 19.77 | 5.03 |
| 02/17 | 1,230 | 1,275 | 1,220 | 1,274 | +3.58% | 6,600 | 30億6422万 | +3.41% | 19.77 | 5.03 |
| 02/16 | 1,208 | 1,230 | 1,183 | 1,230 | +1.91% | 8,200 | 29億5839万 | 0% | 19.09 | 4.86 |
| 02/13 | 1,160 | 1,217 | 1,154 | 1,207 | +3.61% | 10,700 | 29億307万 | -1.79% | 18.73 | 4.76 |
| 02/12 | 1,140 | 1,165 | 1,139 | 1,165 | +2.82% | 9,100 | 28億205万 | -4.98% | 18.08 | 4.6 |
| 02/10 | 1,140 | 1,144 | 1,103 | 1,133 | -0.7% | 7,600 | 27億2509万 | -7.51% | 17.58 | 4.47 |
| 02/09 | 1,257 | 1,270 | 1,141 | 1,141 | -9.66% | 6,400 | 27億4433万 | -6.7% | 17.71 | 4.5 |
| 02/06 | 1,264 | 1,267 | 1,250 | 1,263 | 0% | 1,300 | 30億3776万 | +3.36% | 19.6 | 4.99 |
| 02/05 | 1,251 | 1,279 | 1,251 | 1,263 | -0.47% | 3,500 | 30億3776万 | +3.95% | 19.6 | 4.99 |
| 02/04 | 1,240 | 1,269 | 1,238 | 1,269 | 0% | 5,900 | 30億5219万 | +5.31% | 19.69 | 5.01 |
| 02/03 | 1,269 | 1,269 | 1,269 | 1,269 | 0% | 100 | 30億5219万 | +6.19% | 19.69 | 5.01 |
| 02/02 | 1,265 | 1,271 | 1,235 | 1,269 | +0.71% | 4,700 | 30億5219万 | +7.09% | 19.69 | 5.01 |
| 01/30 | 1,259 | 1,266 | 1,255 | 1,260 | +0.08% | 2,700 | 30億3055万 | +7.23% | 19.55 | 4.97 |
| 01/29 | 1,256 | 1,270 | 1,256 | 1,259 | +0.24% | 8,300 | 30億2814万 | +8.07% | 19.54 | 4.97 |
| 01/28 | 1,204 | 1,256 | 1,204 | 1,256 | +2.2% | 3,600 | 30億2093万 | +8.65% | 19.49 | 4.96 |
| 01/27 | 1,221 | 1,241 | 1,201 | 1,229 | +0.08% | 7,000 | 29億5599万 | +7.15% | 19.07 | 4.85 |
| 01/26 | 1,243 | 1,243 | 1,213 | 1,228 | -0.73% | 2,000 | 29億5358万 | +7.91% | 19.06 | 4.85 |
| 01/23 | 1,242 | 1,243 | 1,236 | 1,237 | -1.12% | 3,700 | 29億7523万 | +9.57% | 19.19 | 4.88 |
| 01/22 | 1,251 | 1,268 | 1,248 | 1,251 | -1.5% | 7,800 | 30億890万 | +11.7% | 19.41 | 4.94 |
| 01/21 | 1,231 | 1,285 | 1,231 | 1,270 | +1.28% | 10,000 | 30億5460万 | +14.52% | 19.71 | 5.01 |
| 01/20 | 1,220 | 1,254 | 1,216 | 1,254 | +3.21% | 7,500 | 30億1612万 | +14.21% | 19.46 | 4.95 |
| 01/19 | 1,226 | 1,226 | 1,215 | 1,215 | -0.57% | 5,700 | 29億2231万 | +11.78% | 18.85 | 4.8 |
| 01/16 | 1,222 | 1,222 | 1,212 | 1,222 | 0% | 3,700 | 29億3915万 | +13.78% | 18.96 | 4.82 |
| 01/15 | 1,215 | 1,222 | 1,203 | 1,222 | +1.41% | 5,300 | 29億3915万 | +15.07% | 18.96 | 4.82 |
| 01/14 | 1,205 | 1,218 | 1,200 | 1,205 | -0.58% | 10,800 | 28億9826万 | +14.87% | 18.7 | 4.76 |
| 01/13 | 1,216 | 1,230 | 1,200 | 1,212 | -0.33% | 9,300 | 29億1510万 | +16.88% | 18.81 | 4.78 |
| 01/09 | 1,225 | 1,232 | 1,214 | 1,216 | -0.25% | 10,200 | 29億2472万 | +18.63% | 18.87 | 4.8 |
| 01/08 | 1,133 | 1,296 | 1,133 | 1,219 | +7.69% | 30,800 | 29億3193万 | +20.22% | 18.92 | 4.81 |
| 01/07 | 1,128 | 1,140 | 1,121 | 1,132 | +0.35% | 5,900 | 27億2268万 | +12.86% | 17.57 | 4.47 |
| 01/06 | 1,088 | 1,136 | 1,088 | 1,128 | +3.58% | 10,700 | 27億1306万 | +13.25% | 17.5 | 4.45 |
| 01/05 | 1,080 | 1,109 | 1,048 | 1,089 | -1.18% | 10,900 | 26億1926万 | +9.89% | 16.9 | 4.3 |
| 2025 | ||||||||||
| 12/30 | 1,106 | 1,118 | 1,095 | 1,102 | +0.92% | 9,700 | 26億5053万 | +11.76% | 17.1 | 4.67 |
| 12/29 | 1,034 | 1,095 | 1,012 | 1,092 | +6.85% | 14,500 | 26億2647万 | +11.43% | 16.94 | 4.62 |
| 12/26 | 1,034 | 1,034 | 1,013 | 1,022 | 0% | 6,200 | 24億5811万 | +4.82% | 15.86 | 4.33 |
| 12/25 | 1,036 | 1,036 | 1,010 | 1,022 | +0.69% | 9,700 | 24億5811万 | +5.25% | 15.86 | 4.33 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 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 | 赤字 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 | 22.78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 | 21.33倍 9/30 |
| 最新 | 778 2026/5/29 | 2,300 | 12.07 予想 | 3.07 実績 | 18億7124万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
