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	2,780	2,780	2,740	2,776	-0.14%	800	-	+0.62%	-	-
09/17	2,780	2,780	2,780	2,780	+0.8%	400	-	+0.72%	-	-
09/16	2,775	2,777	2,758	2,758	-0.61%	1,100	-	-0.07%	-	-
09/15	2,775	2,775	2,775	2,775	+0.54%	100	-	+0.54%	-	-
09/14	2,767	2,775	2,731	2,760	+0.36%	1,300	-	0%	-	-
09/11	2,765	2,765	2,750	2,750	-0.72%	700	-	-0.61%	-	-
09/10	2,775	2,775	2,770	2,770	-0.18%	200	-	-0.22%	-	-
09/09	2,780	2,780	2,775	2,775	+0.18%	200	-	-0.36%	-	-
09/08	2,771	2,771	2,770	2,770	-0.04%	200	-	-0.82%	-	-
09/07	2,757	2,811	2,740	2,771	+1.02%	1,800	-	-1.04%	-	-
09/04	2,745	2,770	2,741	2,743	-0.4%	800	-	-2.35%	-	-
09/03	2,753	2,773	2,750	2,754	+0.04%	600	-	-2.31%	-	-
09/02	2,780	2,780	2,753	2,753	-0.97%	1,100	-	-2.62%	-	-
09/01	2,778	2,782	2,741	2,780	+0.36%	2,500	-	-1.94%	-	-
08/31	2,770	2,770	2,731	2,770	0%	1,700	-	-2.53%	-	-
08/28	2,769	2,770	2,769	2,770	+0.69%	300	-	-2.84%	-	-
08/27	2,770	2,770	2,751	2,751	-0.69%	1,100	-	-3.74%	-	-
08/26	2,770	2,770	2,770	2,770	+0.87%	300	-	-3.38%	-	-
08/25	2,767	2,767	2,740	2,746	+0.29%	1,800	-	-4.42%	-	-
08/24	2,760	2,770	2,731	2,738	-0.26%	1,400	-	-4.93%	-	-
08/21	2,751	2,751	2,745	2,745	0%	300	-	-4.95%	-	-
08/20	2,711	2,745	2,711	2,745	+1.29%	1,000	-	-5.18%	-	-
08/19	2,758	2,775	2,710	2,710	-1.74%	5,000	-	-6.55%	-	-
08/18	2,775	2,775	2,752	2,758	-0.33%	900	-	-5.19%	-	-
08/17	2,790	2,790	2,746	2,767	-1.11%	3,600	-	-5.08%	-	-
08/14	2,766	2,802	2,766	2,798	+0.65%	700	-	-4.24%	-	-
08/13	2,753	2,780	2,746	2,780	+0.91%	4,200	-	-4.92%	-	-
08/12	2,787	2,794	2,755	2,755	-0.22%	2,700	-	-5.88%	-	-
08/10	2,760	2,840	2,722	2,761	-6.12%	15,800	-	-5.8%	-	-
08/07	2,941	2,941	2,941	2,941	-1.54%	600	-	+0.2%	-	-
08/06	2,989	2,989	2,987	2,987	-0.07%	400	-	+1.95%	-	-
08/05	2,976	2,989	2,976	2,989	+0.44%	300	-	+2.33%	-	-
08/04	2,925	2,995	2,925	2,976	+0.78%	1,100	-	+2.16%	-	-
08/03	2,953	2,953	2,953	2,953	-1.4%	500	-	+1.72%	-	-
07/31	2,990	2,995	2,965	2,995	+0.17%	1,500	-	+3.49%	-	-
07/30	2,990	2,990	2,990	2,990	+1.7%	100	-	+3.68%	-	-
07/29	2,944	2,944	2,940	2,940	-0.34%	200	-	+2.26%	-	-
07/28	2,985	2,985	2,950	2,950	-0.81%	400	-	+2.93%	-	-
07/27	2,997	2,997	2,974	2,974	-0.13%	2,700	-	+4.1%	-	-
07/24	2,980	2,980	2,955	2,978	+0.78%	600	-	+4.53%	-	-
07/23	2,957	2,965	2,955	2,955	-0.51%	300	-	+4.05%	-	-
07/22	2,949	2,990	2,949	2,970	+1.37%	2,000	-	+4.87%	-	-
07/21	2,926	2,940	2,920	2,930	+0.55%	1,300	-	+3.75%	-	-
07/17	2,939	2,939	2,914	2,914	-0.51%	1,000	-	+3.41%	-	-
07/16	2,935	2,939	2,904	2,929	-0.03%	600	-	+4.2%	-	-
07/15	2,875	2,930	2,875	2,930	+1.91%	2,400	-	+4.53%	-	-
07/14	2,920	2,920	2,875	2,875	-1.74%	200	-	+2.9%	-	-
07/13	2,874	2,926	2,874	2,926	+0.45%	1,300	-	+4.95%	-	-
07/10	2,949	2,950	2,913	2,913	-1.09%	700	-	+4.75%	-	-
07/09	2,891	2,945	2,871	2,945	+3.66%	4,400	-	+6.13%	-	-
07/08	2,869	2,869	2,841	2,841	-0.32%	400	-	+2.6%	-	-
07/07	2,865	2,880	2,845	2,850	-0.52%	2,000	-	+2.89%	-	-
07/06	2,851	2,865	2,841	2,865	+0.03%	700	-	+3.32%	-	-
07/03	2,810	2,864	2,810	2,864	+1.92%	600	-	+3.17%	-	-
07/02	2,780	2,810	2,750	2,810	+1.66%	3,600	-	+1.08%	-	-
07/01	2,783	2,783	2,762	2,764	-0.72%	500	-	-0.75%	-	-
06/30	2,775	2,784	2,775	2,784	+1.94%	400	-	-0.25%	-	-
06/29	2,731	2,778	2,731	2,731	0%	1,200	-	-2.25%	-	-
06/26	2,736	2,740	2,730	2,731	-0.18%	800	-	-2.46%	-	-
06/25	2,785	2,785	2,736	2,736	-0.8%	1,800	-	-2.49%	-	-
06/24	2,753	2,758	2,711	2,758	+1.14%	1,300	-	-1.89%	-	-
06/23	2,721	2,744	2,721	2,727	-0.29%	1,200	-	-3.16%	-	-
06/22	2,755	2,758	2,728	2,735	-0.83%	1,400	-	-3.15%	-	-
06/19	2,755	2,758	2,700	2,758	+0.36%	3,100	-	-2.65%	-	-
06/18	2,779	2,779	2,748	2,748	-1.08%	1,200	-	-3.27%	-	-
06/17	2,752	2,780	2,730	2,778	+0.65%	400	-	-2.46%	-	-
06/16	2,795	2,795	2,760	2,760	-0.54%	900	-	-3.33%	-	-
06/15	2,750	2,787	2,750	2,775	+1.02%	1,200	-	-3.07%	-	-
06/12	2,737	2,749	2,717	2,747	+1.14%	2,200	-	-4.32%	-	-
06/10	2,720	2,720	2,716	2,716	-0.15%	900	-	-5.66%	-	-
06/09	2,769	2,769	2,720	2,720	-0.29%	1,200	-	-5.88%	-	-
06/08	2,740	2,789	2,691	2,728	-0.8%	4,200	-	-5.96%	-	-
06/05	2,711	2,780	2,711	2,750	-0.33%	3,100	-	-5.47%	-	-
06/04	2,791	2,810	2,700	2,759	-1.15%	7,900	-	-5.42%	-	-
06/03	2,850	2,850	2,790	2,791	-2.75%	5,000	-	-4.58%	-	-
06/02	2,901	2,901	2,800	2,870	-1.61%	6,900	-	-2.08%	-	-
06/01	2,949	2,949	2,900	2,917	-1.09%	3,800	-	-0.61%	-	-
05/29	2,948	2,949	2,919	2,949	0%	1,400	-	+0.41%	-	-
05/28	2,949	2,949	2,949	2,949	0%	100	-	+0.44%	-	-
05/27	2,950	2,950	2,945	2,949	+1.48%	2,800	-	+0.44%	-	-
05/26	2,861	2,906	2,861	2,906	+1.61%	2,500	-	-1.02%	-	-
05/25	2,910	2,910	2,850	2,860	-0.87%	2,400	-	-2.56%	-	-
05/22	2,850	2,889	2,820	2,885	0%	600	-	-1.74%	-	-
05/21	2,859	2,886	2,837	2,885	+0.91%	1,100	-	-1.74%	-	-
05/20	2,874	2,874	2,820	2,859	-0.59%	3,100	-	-2.62%	-	-
05/19	2,920	2,926	2,862	2,876	-1.68%	7,500	-	-2.04%	-	-
05/18	2,992	2,993	2,925	2,925	-1.71%	2,500	-	-0.37%	-	-
05/15	2,949	2,985	2,938	2,976	+1.33%	3,100	-	+1.4%	-	-
05/14	2,938	2,970	2,937	2,937	-0.1%	1,500	-	+0.2%	-	-
05/13	2,950	2,950	2,940	2,940	-0.24%	900	-	+0.38%	-	-
05/12	2,947	2,947	2,947	2,947	-0.77%	200	-	+0.72%	-	-
05/11	2,956	2,970	2,956	2,970	+0.47%	1,100	-	+1.57%	-	-
05/08	2,956	2,975	2,955	2,956	-0.24%	1,600	-	+1.23%	-	-
05/07	2,997	2,997	2,957	2,963	-0.37%	800	-	+1.54%	-	-
05/01	2,964	3,000	2,964	2,974	-0.77%	4,300	-	+1.88%	-	-
04/30	2,925	2,997	2,925	2,997	+1.87%	1,800	-	+2.67%	-	-
04/28	2,950	2,950	2,942	2,942	-0.37%	1,500	-	+0.82%	-	-
04/27	2,951	2,955	2,951	2,953	+0.1%	600	-	+1.2%	-	-
04/24	2,934	2,950	2,932	2,950	0%	600	-	+1.1%	-	-
04/23	2,961	2,961	2,950	2,950	-0.44%	1,500	-	+1.03%	-	-

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
2010年 3月期	860 172 7/28	510 102 4/15	2,600 13,000 9/29	16.68	9.89	1.71	1.01	-	-	1.3倍 3/31
2011年 3月期	905 181 2/7	550 110 3/15 110 11/5	5,400 27,000 2/7	14.26	8.67	1.64	0.99	26億2450万	15億9500万	1.22倍 3/31
2012年 3月期	725 145 7/25	565 113 12/1	2,000 10,000 3/15 10,000 7/25	17.51	13.64	1.25	0.98	21億250万	16億3850万	1.1倍 3/30
2013年 3月期	840 168 3/4	555 111 6/12 111 6/11 他2件	25,400 127,000 3/26	13.78	9.1	1.33	0.88	24億3600万	16億950万	1.21倍 3/29
2014年 3月期	980 196 5/13	700 140 4/4 140 4/2	94,800 474,000 4/30	15.53	11.1	1.44	1.03	28億4200万	20億3000万	1.24倍 3/28
2015年 3月期	950 190 3/10	725 145 12/18	113,800 569,000 3/10	赤字	赤字	1.5	1.14	27億5500万	21億250万	1.35倍 3/31
2016年 3月期	1,540 308 7/9	630 126 2/12	388,000 1,940,000 7/9	25.12	10.28	2.24	0.92	44億6600万	18億2700万	1.03倍 3/31
2017年 3月期	1,130 226 1/25	675 135 9/8 135 6/30 他4件	138,800 694,000 1/25	22.77	13.6	1.53	0.91	33億9000万	20億2500万	1.21倍 3/31
2018年 3月期	1,225 245 7/21	763 3/28	62,000 310,000 7/14	23.56	14.67	1.57	0.98	36億7500万	22億8900万	0.99倍 3/30
2019年 3月期	895 8/24	530 12/25	17,800 8/23	119.65	70.86	1.14	0.68	26億8500万	15億9000万	0.78倍 3/29
2020年 3月期	823 1/22	591 4/3	15,400 1/22	15.13	10.87	1.01	0.72	24億6900万	17億7300万	0.89倍 3/31
2021年 3月期	5,110 10/2	670 4/6	1,238,400 9/28	70.58	9.25	5.8	0.76	153億3000万	20億1000万	2.32倍 3/31
2022年 3月期	3,325 9/1	1,095 3/14	523,800 9/1	35.57	11.71	3.5	1.15	99億7500万	32億8500万	1.26倍 3/31
2023年 3月期	2,640 9/14	1,100 5/19	545,100 9/15	20.38	8.49	2.52	1.05	79億2000万	33億	1.54倍 3/31
2024年 3月期	2,555 3/6	1,469 4/17	87,900 2/13	9.63	5.54	2.03	1.17	76億6500万	44億700万	1.83倍 3/29
2025年 3月期	2,946 4/2	1,590 8/5	466,800 4/10	7.52	4.06	1.86	1	88億3800万	47億7000万	1.6倍 3/31
2026年 3月期	3,300 8/8	2,064 4/7	39,700 2/10	8.7	5.44	1.71	1.07	99億	61億9200万	1.49倍 3/31
最新	2,776 2026/9/18		800	-		-		83億2800万		-

鈴与シンワート（9360）のPBR（株価純資産倍率）の推移

2026/04/23～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート