PER

2024年3月29日: 16.89倍
2025年3月31日: 16.85倍

2025/10/07～2026/03/06

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
03/06	2,831	2,851	2,805	2,847	+0.25%	45,900	-	+0.78%	-	-
03/05	2,860	2,868	2,831	2,840	+1.03%	48,400	-	+0.71%	-	-
03/04	2,824	2,830	2,784	2,811	-1.54%	108,800	-	-0.25%	-	-
03/03	2,907	2,907	2,855	2,855	-2.19%	68,900	-	+1.31%	-	-
03/02	2,887	2,919	2,870	2,919	+0.17%	64,100	-	+3.66%	-	-
02/27	2,899	2,914	2,879	2,914	+1.5%	82,700	-	+3.63%	-	-
02/26	2,876	2,896	2,867	2,871	-0.17%	49,500	-	+2.28%	-	-
02/25	2,877	2,895	2,876	2,876	+0.03%	46,000	-	+2.53%	-	-
02/24	2,843	2,883	2,834	2,875	+1.45%	40,300	-	+2.53%	-	-
02/20	2,851	2,851	2,830	2,834	-0.6%	26,900	-	+1.14%	-	-
02/19	2,849	2,856	2,830	2,851	+0.32%	30,100	-	+1.75%	-	-
02/18	2,847	2,847	2,834	2,842	+0.64%	19,600	-	+1.5%	-	-
02/17	2,817	2,837	2,810	2,824	-0.42%	31,900	-	+0.89%	-	-
02/16	2,820	2,843	2,806	2,836	+0.71%	52,700	-	+1.32%	-	-
02/13	2,850	2,853	2,812	2,816	-1.16%	37,200	-	+0.68%	-	-
02/12	2,830	2,849	2,822	2,849	+0.78%	46,300	-	+1.86%	-	-
02/10	2,822	2,859	2,815	2,827	+0.89%	55,700	-	+1.18%	-	-
02/09	2,803	2,813	2,793	2,802	+0.47%	34,600	-	+0.36%	-	-
02/06	2,783	2,792	2,775	2,789	-0.21%	40,100	-	-0.11%	-	-
02/05	2,790	2,814	2,780	2,795	+0.65%	44,500	-	+0.11%	-	-
02/04	2,758	2,779	2,742	2,777	+1.24%	57,800	-	-0.54%	-	-
02/03	2,748	2,767	2,731	2,743	+0.33%	116,300	-	-1.79%	-	-
02/02	2,759	2,765	2,734	2,734	-0.83%	43,100	-	-2.18%	-	-
01/30	2,740	2,757	2,727	2,757	+0.66%	36,400	-	-1.43%	-	-
01/29	2,732	2,739	2,705	2,739	+0.15%	40,600	-	-2.07%	-	-
01/28	2,787	2,787	2,732	2,735	-1.94%	66,500	-	-2.25%	-	-
01/27	2,790	2,803	2,780	2,789	-0.21%	44,400	-	-0.36%	-	-
01/26	2,807	2,807	2,785	2,795	-0.43%	32,200	-	-0.07%	-	-
01/23	2,815	2,827	2,800	2,807	-0.28%	22,400	-	+0.43%	-	-
01/22	2,800	2,818	2,798	2,815	+0.61%	23,000	-	+0.79%	-	-
01/21	2,814	2,814	2,789	2,798	-1.03%	35,800	-	+0.32%	-	-
01/20	2,832	2,833	2,820	2,827	-0.18%	25,300	-	+1.51%	-	-
01/19	2,839	2,847	2,830	2,832	-0.14%	26,300	-	+1.8%	-	-
01/16	2,816	2,836	2,813	2,836	+0.39%	22,200	-	+2.12%	-	-
01/15	2,815	2,825	2,810	2,825	+0.36%	20,300	-	+1.88%	-	-
01/14	2,810	2,828	2,807	2,815	-0.11%	29,000	-	+1.7%	-	-
01/13	2,842	2,842	2,805	2,818	+0.18%	46,600	-	+1.88%	-	-
01/09	2,801	2,824	2,801	2,813	+0.32%	28,800	-	+1.88%	-	-
01/08	2,794	2,807	2,788	2,804	+0.36%	21,300	-	+1.67%	-	-
01/07	2,793	2,810	2,784	2,794	-0.04%	28,100	-	+1.34%	-	-
01/06	2,779	2,800	2,775	2,795	+0.61%	32,800	-	+1.38%	-	-
01/05	2,785	2,798	2,756	2,778	-0.22%	44,600	-	+0.8%	-	-
2025
12/30	2,800	2,800	2,771	2,784	-0.14%	25,200	-	+1.02%	-	-
12/29	2,809	2,809	2,776	2,788	-0.32%	42,700	-	+1.2%	-	-
12/26	2,815	2,815	2,785	2,797	-0.11%	64,500	-	+1.6%	-	-
12/25	2,791	2,800	2,785	2,800	+0.43%	24,300	-	+1.86%	-	-
12/24	2,793	2,800	2,784	2,788	-0.18%	42,300	-	+1.6%	-	-
12/23	2,768	2,793	2,766	2,793	+1.16%	32,000	-	+2.01%	-	-
12/22	2,779	2,780	2,757	2,761	-0.14%	18,800	-	+1.06%	-	-
12/19	2,763	2,773	2,748	2,765	+0.07%	53,700	-	+1.36%	-	-
12/18	2,726	2,767	2,726	2,763	+1.47%	26,100	-	+1.47%	-	-
12/17	2,759	2,759	2,721	2,723	-0.84%	25,400	-	+0.15%	-	-
12/16	2,763	2,771	2,746	2,746	-0.62%	23,600	-	+1.1%	-	-
12/15	2,735	2,763	2,725	2,763	+1.88%	31,900	-	+1.92%	-	-
12/12	2,722	2,737	2,712	2,712	0%	41,100	-	+0.26%	-	-
12/11	2,740	2,749	2,711	2,712	-1.02%	26,700	-	+0.44%	-	-
12/10	2,740	2,748	2,728	2,740	+0.59%	21,700	-	+1.63%	-	-
12/09	2,719	2,730	2,709	2,724	+0.29%	33,100	-	+1.23%	-	-
12/08	2,720	2,731	2,715	2,716	-0.07%	33,700	-	+1.08%	-	-
12/05	2,735	2,743	2,715	2,718	-0.98%	34,000	-	+1.3%	-	-
12/04	2,710	2,745	2,707	2,745	+1.67%	39,600	-	+2.5%	-	-
12/03	2,730	2,730	2,700	2,700	-1.32%	49,700	-	+0.9%	-	-
12/02	2,777	2,777	2,731	2,736	-1.48%	46,200	-	+2.28%	-	-
12/01	2,803	2,812	2,771	2,777	-0.68%	57,400	-	+3.89%	-	-
11/28	2,786	2,801	2,781	2,796	+0.39%	55,600	-	+4.76%	-	-
11/27	2,790	2,800	2,778	2,785	+0.18%	36,700	-	+4.54%	-	-
11/26	2,760	2,790	2,753	2,780	+1.2%	62,900	-	+4.51%	-	-
11/25	2,740	2,750	2,728	2,747	+0.26%	45,200	-	+3.47%	-	-
11/21	2,693	2,740	2,690	2,740	+1.86%	71,500	-	+3.36%	-	-
11/20	2,687	2,695	2,672	2,690	+0.75%	49,100	-	+1.59%	-	-
11/19	2,655	2,679	2,653	2,670	+0.64%	48,100	-	+0.87%	-	-
11/18	2,646	2,658	2,639	2,653	+0.26%	41,000	-	+0.23%	-	-
11/17	2,650	2,655	2,637	2,646	+0.08%	40,800	-	-0.08%	-	-
11/14	2,648	2,658	2,639	2,644	-0.15%	42,400	-	-0.23%	-	-
11/13	2,672	2,678	2,641	2,648	-0.41%	34,700	-	-0.15%	-	-
11/12	2,655	2,671	2,655	2,659	+0.34%	38,400	-	+0.15%	-	-
11/11	2,630	2,650	2,625	2,650	+0.84%	42,100	-	-0.34%	-	-
11/10	2,630	2,635	2,616	2,628	+0.27%	38,700	-	-1.28%	-	-
11/07	2,604	2,623	2,595	2,621	+1.47%	50,500	-	-1.61%	-	-
11/06	2,611	2,620	2,573	2,583	-0.96%	136,200	-	-3.19%	-	-
11/05	2,629	2,629	2,592	2,608	-0.38%	57,500	-	-2.54%	-	-
11/04	2,622	2,626	2,599	2,618	-0.11%	51,100	-	-2.5%	-	-
10/31	2,614	2,621	2,602	2,621	+0.69%	40,600	-	-2.75%	-	-
10/30	2,612	2,629	2,603	2,603	-0.34%	64,700	-	-3.7%	-	-
10/29	2,666	2,666	2,610	2,612	-2.28%	74,900	-	-3.72%	-	-
10/28	2,697	2,697	2,668	2,673	-0.96%	63,100	-	-1.76%	-	-
10/27	2,688	2,700	2,684	2,699	+1.05%	51,800	-	-1.03%	-	-
10/24	2,686	2,686	2,670	2,671	-0.56%	34,600	-	-2.23%	-	-
10/23	2,680	2,690	2,667	2,686	+0.6%	32,100	-	-1.86%	-	-
10/22	2,676	2,684	2,670	2,670	0%	63,700	-	-2.63%	-	-
10/21	2,665	2,676	2,658	2,670	+0.19%	39,500	-	-2.77%	-	-
10/20	2,661	2,665	2,649	2,665	+0.53%	38,000	-	-3.13%	-	-
10/17	2,651	2,658	2,641	2,651	-0.26%	47,400	-	-3.81%	-	-
10/16	2,665	2,675	2,656	2,658	-0.26%	36,800	-	-3.8%	-	-
10/15	2,675	2,681	2,656	2,665	+0.04%	39,700	-	-3.76%	-	-
10/14	2,664	2,681	2,649	2,664	-0.45%	69,500	-	-3.93%	-	-
10/10	2,680	2,683	2,666	2,676	-0.93%	60,600	-	-3.67%	-	-
10/09	2,691	2,701	2,681	2,701	+0.22%	54,500	-	-2.95%	-	-
10/08	2,733	2,745	2,695	2,695	-1.57%	57,200	-	-3.27%	-	-
10/07	2,740	2,746	2,730	2,738	-0.04%	36,200	-	-1.83%	-	-

年初来

年度	株価		出来高
年度	高値	安値	大商い
2024年 3月期	2,759 5/23	2,403 4/10	314,500 9/27
2025年 3月期	2,793 10/11	2,412 8/5	464,400 9/26
最新	2,847 2026/3/6		45,900

9347 日本管財 HD

PER

2025/10/07～2026/03/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート