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
10/02	2,980	2,980	2,980	2,980	0%	100	-	+0.1%	-	-
09/30	2,980	2,980	2,980	2,980	0%	100	-	+0.27%	-	-
09/29	2,980	2,980	2,980	2,980	-0.83%	100	-	+0.4%	-	-
09/28	3,005	3,025	3,005	3,005	+0.3%	1,200	-	+1.45%	-	-
09/25	3,025	3,025	2,996	2,996	+0.03%	1,300	-	+1.28%	-	-
09/24	3,025	3,025	2,995	2,995	-0.99%	500	-	+1.35%	-	-
09/18	3,025	3,025	3,025	3,025	+0.83%	400	-	+2.44%	-	-
09/17	3,000	3,000	3,000	3,000	0%	200	-	+1.63%	-	-
09/16	3,010	3,010	3,000	3,000	+0.64%	400	-	+1.76%	-	-
09/14	3,035	3,035	2,981	2,981	-1.78%	500	-	+1.26%	-	-
09/11	2,975	3,035	2,975	3,035	+1.88%	400	-	+3.23%	-	-
09/10	2,978	2,979	2,978	2,979	0%	400	-	+1.5%	-	-
09/09	2,980	2,980	2,979	2,979	-0.03%	400	-	+1.6%	-	-
09/08	2,980	2,981	2,980	2,980	-0.2%	400	-	+1.71%	-	-
09/07	2,982	2,990	2,982	2,986	-0.13%	400	-	+1.98%	-	-
09/04	3,010	3,010	2,990	2,990	-0.33%	1,000	-	+2.19%	-	-
09/03	3,000	3,020	3,000	3,000	+0.91%	1,500	-	+2.6%	-	-
09/02	2,986	2,986	2,973	2,973	-0.73%	500	-	+1.75%	-	-
09/01	2,995	2,995	2,995	2,995	+0.5%	300	-	+2.53%	-	-
08/31	2,991	2,991	2,980	2,980	-0.43%	800	-	+1.92%	-	-
08/28	2,971	2,998	2,971	2,993	+1.46%	900	-	+2.39%	-	-
08/27	2,950	2,950	2,950	2,950	+1.72%	500	-	+0.82%	-	-
08/26	2,900	2,900	2,900	2,900	+0.35%	400	-	-0.92%	-	-
08/25	2,869	2,890	2,869	2,890	+1.05%	800	-	-1.33%	-	-
08/24	2,849	2,860	2,849	2,860	+0.35%	700	-	-2.26%	-	-
08/21	2,840	2,850	2,835	2,850	-1.01%	400	-	-2.7%	-	-
08/20	2,879	2,879	2,879	2,879	+1.73%	100	-	-1.84%	-	-
08/19	2,860	2,860	2,822	2,830	-2.41%	1,700	-	-3.51%	-	-
08/18	2,900	2,900	2,900	2,900	-0.82%	500	-	-1.13%	-	-
08/17	2,921	2,924	2,910	2,924	-0.54%	700	-	-0.2%	-	-
08/14	2,990	2,990	2,940	2,940	-1.84%	1,400	-	+0.55%	-	-
08/13	2,970	3,000	2,960	2,995	+2.57%	1,900	-	+2.67%	-	-
08/12	2,879	2,920	2,860	2,920	+1.28%	1,200	-	+0.34%	-	-
08/10	2,890	2,890	2,882	2,883	-0.59%	900	-	-0.76%	-	-
08/07	2,900	2,900	2,900	2,900	-0.34%	600	-	0%	-	-
08/06	2,905	2,911	2,905	2,910	+0.34%	1,300	-	+0.48%	-	-
08/05	2,937	2,962	2,900	2,900	-0.68%	1,900	-	+0.35%	-	-
08/04	2,940	2,940	2,920	2,920	-0.38%	300	-	+1.28%	-	-
08/03	2,940	2,940	2,931	2,931	-0.14%	800	-	+1.91%	-	-
07/31	2,990	3,000	2,935	2,935	+0.17%	2,500	-	+2.34%	-	-
07/30	2,959	2,959	2,930	2,930	-1.01%	700	-	+2.38%	-	-
07/29	2,960	2,960	2,878	2,960	0%	6,100	-	+3.53%	-	-
07/28	3,055	3,055	2,859	2,960	-3.11%	5,200	-	+3.71%	-	-
07/27	3,050	3,055	3,000	3,055	+3.21%	3,600	-	+7.27%	-	-
07/24	3,060	3,085	2,931	2,960	-3.27%	7,900	-	+4.3%	-	-
07/23	2,985	3,060	2,967	3,060	+2.51%	6,400	-	+8.05%	-	-
07/22	2,947	3,020	2,947	2,985	+1.67%	5,900	-	+5.89%	-	-
07/21	2,920	2,936	2,850	2,936	+4.11%	4,000	-	+4.6%	-	-
07/17	2,920	2,920	2,635	2,820	-3.75%	6,500	-	+0.79%	-	-
07/16	2,932	2,940	2,930	2,930	-0.81%	2,300	-	+4.94%	-	-
07/15	2,880	2,959	2,880	2,954	+2.57%	4,200	-	+6.26%	-	-
07/14	2,843	2,886	2,843	2,880	+1.3%	1,400	-	+4.16%	-	-
07/13	2,840	2,879	2,840	2,843	+1.17%	1,500	-	+3.27%	-	-
07/10	2,840	2,840	2,810	2,810	+1.08%	1,600	-	+2.26%	-	-
07/09	2,780	2,780	2,780	2,780	0%	600	-	+1.24%	-	-
07/08	2,794	2,800	2,780	2,780	-0.71%	800	-	+1.2%	-	-
07/07	2,832	2,850	2,790	2,800	0%	1,700	-	+2.34%	-	-
07/06	2,751	2,810	2,751	2,800	+1.45%	1,200	-	+2.83%	-	-
07/03	2,800	2,800	2,760	2,760	-1.39%	1,600	-	+1.77%	-	-
07/02	2,771	2,799	2,740	2,799	+1.78%	1,400	-	+3.59%	-	-
07/01	2,788	2,788	2,671	2,750	+0.36%	7,100	-	+2.19%	-	-
06/30	2,740	2,740	2,731	2,740	+0.37%	500	-	+2.2%	-	-
06/29	2,740	2,740	2,730	2,730	-0.55%	500	-	+2.21%	-	-
06/26	2,780	2,780	2,740	2,745	-1.79%	1,000	-	+3.08%	-	-
06/25	2,821	2,821	2,780	2,795	-1.58%	1,900	-	+5.31%	-	-
06/24	2,842	2,851	2,820	2,840	0%	2,000	-	+7.54%	-	-
06/23	2,836	2,900	2,820	2,840	+0.71%	5,900	-	+8.27%	-	-
06/22	2,790	2,849	2,790	2,820	+1.08%	3,300	-	+8.25%	-	-
06/19	2,842	2,842	2,790	2,790	-0.89%	1,700	-	+7.89%	-	-
06/18	2,745	2,843	2,745	2,815	+2.55%	4,800	-	+9.62%	-	-
06/17	2,676	2,770	2,676	2,745	+2.58%	4,100	-	+7.73%	-	-
06/16	2,701	2,702	2,610	2,676	-0.93%	2,300	-	+5.69%	-	-
06/15	2,668	2,793	2,668	2,701	+1.31%	6,100	-	+7.18%	-	-
06/12	2,629	2,695	2,629	2,666	+1.41%	1,800	-	+6.34%	-	-
06/11	2,632	2,632	2,604	2,629	+1.82%	1,500	-	+5.33%	-	-
06/10	2,591	2,670	2,570	2,582	-0.69%	16,100	-	+4.03%	-	-
06/09	2,651	2,703	2,555	2,600	-3.74%	8,900	-	+5.31%	-	-
06/08	2,807	3,025	2,456	2,701	-2.14%	76,700	-	+9.98%	-	-
06/05	2,840	2,840	2,745	2,760	-1.95%	11,100	-	+13.16%	-	-
06/04	2,531	2,851	2,531	2,815	+12.83%	30,700	-	+16.37%	-	-
06/03	2,491	2,510	2,491	2,495	+0.2%	2,100	-	+4.05%	-	-
06/02	2,500	2,531	2,450	2,490	-0.84%	5,700	-	+4.23%	-	-
06/01	2,469	2,528	2,460	2,511	-0.32%	6,600	-	+5.42%	-	-
05/29	2,500	2,531	2,490	2,519	+0.36%	700	-	+6.11%	-	-
05/28	2,539	2,539	2,502	2,510	0%	1,800	-	+6%	-	-
05/27	2,500	2,539	2,500	2,510	+0.4%	1,900	-	+6.27%	-	-
05/26	2,522	2,522	2,500	2,500	-0.87%	2,000	-	+6.25%	-	-
05/25	2,552	2,552	2,471	2,522	+0.08%	3,600	-	+7.55%	-	-
05/22	2,493	2,575	2,415	2,520	+1.82%	15,300	-	+7.92%	-	-
05/21	2,420	2,492	2,420	2,475	+3.99%	4,000	-	+6.45%	-	-
05/20	2,395	2,399	2,360	2,380	-0.63%	2,800	-	+2.67%	-	-
05/19	2,370	2,415	2,370	2,395	+1.7%	3,600	-	+3.46%	-	-
05/18	2,339	2,387	2,280	2,355	+0.9%	3,900	-	+1.86%	-	-
05/15	2,312	2,360	2,312	2,334	+0.95%	1,100	-	+1.13%	-	-
05/14	2,323	2,340	2,312	2,312	-0.99%	2,900	-	+0.26%	-	-
05/13	2,336	2,341	2,335	2,335	-1.89%	600	-	+1.3%	-	-
05/12	2,382	2,382	2,330	2,380	-0.08%	2,400	-	+3.39%	-	-
05/11	2,385	2,435	2,382	2,382	+0.08%	2,500	-	+3.52%	-	-
05/08	2,335	2,380	2,308	2,380	+3.57%	4,600	-	+3.52%	-	-
05/07	2,253	2,319	2,250	2,298	+2.22%	8,700	-	+0.04%	-	-

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	PER
2010年 3月期	1,720 172 9/25 172 9/2	1,270 127 2/15	2,400 24,000 12/1	赤字	赤字	0.63	0.46	-	-	赤字 3/31
2011年 3月期	1,430 143 5/12	800 80 3/17	3,300 33,000 3/24	赤字	赤字	0.76	0.43	22億220万	12億3200万	赤字 3/30
2012年 3月期	1,120 112 3/21 112 1/25	700 70 11/30 70 11/29 他3件	158,200 1,582,000 1/25	15.24	9.53	0.57	0.36	17億2480万	10億7800万	12.79倍 3/30
2013年 3月期	1,560 156 3/18	770 77 8/8 77 6/4	124,600 1,246,000 3/18	27.78	13.71	0.74	0.36	24億240万	11億8580万	21.55倍 3/29
2014年 3月期	1,530 153 5/9	910 91 6/7	26,300 263,000 9/17	42.02	24.99	0.69	0.41	23億5620万	14億140万	32.41倍 3/31
2015年 3月期	3,130 313 9/26	1,120 112 5/21	703,400 7,034,000 7/28	56.33	20.15	1.29	0.46	48億2020万	17億2480万	37.43倍 3/31
2016年 3月期	2,580 258 4/27	1,070 107 2/17 107 2/15	121,000 1,210,000 4/27	24.86	10.31	1.11	0.46	39億7320万	16億4780万	12.05倍 3/31
2017年 3月期	4,660 466 10/19	1,100 110 4/8	318,800 3,188,000 10/4	920.95	217.39	1.87	0.44	71億7640万	16億9400万	511.86倍 3/31
2018年 3月期	3,970 397 1/22	2,280 228 6/20	482,400 4,824,000 10/20	42.03	24.14	1.51	0.87	61億1380万	35億1120万	33.45倍 3/30
2019年 3月期	3,745 11/26	1,839 12/26	165,700 11/26	39.23	19.26	1.45	0.71	57億6730万	28億3206万	22.77倍 3/29
2020年 3月期	2,775 12/24	1,395 3/17	27,500 12/24	17.76	8.93	1.09	0.55	42億7350万	21億4830万	10.69倍 3/31
2021年 3月期	2,052 9/4	1,589 4/30	43,200 9/4	16.25	12.58	0.71	0.55	31億6008万	24億4706万	13.3倍 3/31
2022年 3月期	1,833 9/22	1,218 3/9 3/8	26,300 9/22	15.52	10.31	0.59	0.4	28億2282万	18億7572万	11.09倍 3/31
2023年 3月期	1,534 1/27	1,260 1/17	29,100 1/27	11.92	9.79	0.47	0.38	23億6236万	19億4040万	10.46倍 3/31
2024年 3月期	3,585 4/18	1,350 4/4	616,800 4/18	25.58	9.63	0.87	0.33	55億2090万	20億7900万	13.15倍 3/29
2025年 3月期	2,469 9/10	1,311 8/5	1,916,600 9/10	16.06	8.53	0.54	0.29	38億226万	20億1894万	11.5倍 3/31
2026年 3月期	3,850 10/21	1,420 4/7	844,100 10/21	20.18	7.44	0.73	0.27	59億2900万	21億8680万	12.2倍 3/31
最新	2,980 2026/10/2		100	-		-		45億8920万		-

櫻島埠頭（9353）のPER（株価収益率）の推移

2026/05/07～2026/10/02

株価＆PERの推移

年初来

開示資料

決算

株式

チャート