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	1,270	1,300	1,270	1,288	+1.42%	14,500	-	+9.15%	-	-
10/01	1,272	1,280	1,265	1,270	-0.7%	9,800	-	+8.27%	-	-
09/30	1,268	1,285	1,267	1,279	0%	1,900	-	+9.6%	-	-
09/29	1,281	1,287	1,262	1,279	-1.62%	4,100	-	+10.26%	-	-
09/28	1,320	1,321	1,295	1,300	-1.52%	6,000	-	+12.75%	-	-
09/25	1,307	1,333	1,304	1,320	+1.85%	16,100	-	+15.38%	-	-
09/24	1,334	1,334	1,288	1,296	-1.89%	30,300	-	+14.19%	-	-
09/18	1,226	1,339	1,196	1,321	+7.75%	35,000	-	+17.01%	-	-
09/17	1,183	1,226	1,178	1,226	+4.88%	27,300	-	+9.46%	-	-
09/16	1,143	1,180	1,143	1,169	+2.1%	17,200	-	+4.84%	-	-
09/15	1,129	1,145	1,129	1,145	+1.51%	3,700	-	+2.97%	-	-
09/14	1,119	1,128	1,114	1,128	+0.8%	300	-	+1.71%	-	-
09/11	1,114	1,119	1,113	1,119	-0.44%	1,300	-	+1.27%	-	-
09/10	1,095	1,124	1,095	1,124	+2.09%	9,500	-	+2.09%	-	-
09/09	1,106	1,106	1,086	1,101	-0.27%	8,500	-	+0.36%	-	-
09/08	1,118	1,119	1,102	1,104	-1.78%	5,700	-	+0.91%	-	-
09/07	1,121	1,130	1,120	1,124	+0.09%	7,300	-	+3.02%	-	-
09/04	1,115	1,135	1,115	1,123	+0.99%	7,100	-	+3.41%	-	-
09/03	1,120	1,130	1,112	1,112	-0.71%	5,300	-	+2.77%	-	-
09/02	1,127	1,130	1,117	1,120	-0.88%	5,800	-	+3.9%	-	-
09/01	1,109	1,144	1,108	1,130	+0.8%	10,600	-	+5.12%	-	-
08/31	1,087	1,121	1,087	1,121	+3.13%	4,400	-	+4.67%	-	-
08/28	1,080	1,099	1,070	1,087	+0.65%	6,900	-	+1.78%	-	-
08/27	1,118	1,125	1,060	1,080	-4.26%	10,300	-	+1.22%	-	-
08/26	1,118	1,130	1,118	1,128	-0.18%	5,000	-	+5.92%	-	-
08/25	1,121	1,130	1,108	1,130	+1.62%	5,600	-	+6.5%	-	-
08/24	1,102	1,150	1,085	1,112	+0.91%	18,500	-	+5.2%	-	-
08/21	1,099	1,102	1,090	1,102	+0.27%	5,400	-	+4.55%	-	-
08/20	1,091	1,102	1,080	1,099	+1.85%	4,900	-	+4.37%	-	-
08/19	1,101	1,102	1,071	1,079	-2.09%	8,600	-	+2.66%	-	-
08/18	1,129	1,129	1,097	1,102	-2.39%	7,200	-	+4.95%	-	-
08/17	1,124	1,129	1,116	1,129	+1.9%	7,200	-	+7.63%	-	-
08/14	1,090	1,108	1,090	1,108	+1.65%	4,200	-	+5.93%	-	-
08/13	1,098	1,098	1,085	1,090	-0.91%	10,300	-	+4.41%	-	-
08/12	1,072	1,106	1,067	1,100	+2.61%	20,800	-	+5.67%	-	-
08/10	1,050	1,075	1,050	1,072	+3.68%	21,500	-	+3.38%	-	-
08/07	1,028	1,034	1,019	1,034	+0.78%	3,800	-	0%	-	-
08/05	1,020	1,026	1,008	1,026	+0.69%	8,300	-	-0.58%	-	-
08/04	1,016	1,019	1,010	1,019	+0.3%	1,800	-	-1.16%	-	-
08/03	1,029	1,029	1,016	1,016	-0.97%	1,800	-	-1.45%	-	-
07/31	1,018	1,026	1,018	1,026	+1.08%	1,700	-	-0.39%	-	-
07/30	1,006	1,015	1,005	1,015	+1.1%	4,500	-	-1.36%	-	-
07/29	1,013	1,013	988	1,004	-1.57%	8,000	-	-2.33%	-	-
07/28	1,036	1,036	1,016	1,020	-1.83%	3,200	-	-0.68%	-	-
07/27	1,044	1,044	1,035	1,039	+0.97%	3,300	-	+1.17%	-	-
07/24	1,040	1,040	1,029	1,029	-2%	1,600	-	+0.29%	-	-
07/23	1,055	1,059	1,050	1,050	-0.38%	1,700	-	+2.24%	-	-
07/22	1,049	1,054	1,043	1,054	+0.76%	5,500	-	+2.83%	-	-
07/21	1,018	1,050	1,018	1,046	+2.55%	4,300	-	+1.95%	-	-
07/17	1,032	1,033	1,017	1,020	-1.16%	4,300	-	-0.49%	-	-
07/16	1,037	1,042	1,027	1,032	-1.71%	5,000	-	+0.88%	-	-
07/15	1,052	1,054	1,050	1,050	-0.85%	1,200	-	+2.94%	-	-
07/14	1,056	1,059	1,056	1,059	-0.28%	900	-	+4.23%	-	-
07/13	1,062	1,062	1,031	1,062	+1.14%	5,900	-	+4.94%	-	-
07/10	1,067	1,067	1,042	1,050	-1.69%	3,800	-	+4.27%	-	-
07/09	1,073	1,080	1,005	1,068	-0.47%	10,000	-	+6.37%	-	-
07/08	1,047	1,081	1,002	1,073	+2.48%	16,900	-	+7.41%	-	-
07/07	1,026	1,047	1,026	1,047	+3.05%	4,700	-	+5.12%	-	-
07/06	1,013	1,016	1,004	1,016	+1.6%	7,000	-	+2.42%	-	-
07/03	1,007	1,010	997	1,000	+0.2%	11,300	-	+1.01%	-	-
07/02	1,000	1,000	996	998	+0.6%	4,700	-	+0.91%	-	-
07/01	1,001	1,010	987	992	-0.8%	4,000	-	+0.51%	-	-
06/30	1,000	1,000	996	1,000	0%	9,600	-	+1.42%	-	-
06/29	1,007	1,014	998	1,000	+0.7%	6,200	-	+1.52%	-	-
06/26	1,005	1,010	993	993	-1.19%	11,000	-	+0.91%	-	-
06/25	993	1,005	993	1,005	+1.52%	5,800	-	+2.13%	-	-
06/24	977	1,004	977	990	+0.3%	6,500	-	+0.61%	-	-
06/23	1,015	1,015	986	987	-3.33%	10,100	-	+0.3%	-	-
06/22	1,027	1,030	1,015	1,021	+0.2%	5,300	-	+3.65%	-	-
06/19	1,028	1,037	1,019	1,019	-1.55%	7,800	-	+3.77%	-	-
06/18	1,016	1,035	1,011	1,035	+2.37%	8,700	-	+5.72%	-	-
06/17	1,082	1,091	1,010	1,011	-6.3%	33,100	-	+3.69%	-	-
06/16	1,019	1,088	1,007	1,079	+6.41%	29,900	-	+11.01%	-	-
06/15	990	1,023	990	1,014	+4%	16,800	-	+4.97%	-	-
06/12	953	975	952	975	+1.99%	2,900	-	+1.25%	-	-
06/11	951	957	949	956	-0.1%	10,100	-	-0.52%	-	-
06/10	950	960	950	957	+1.16%	4,900	-	-0.42%	-	-
06/09	952	960	942	946	-0.53%	7,200	-	-1.46%	-	-
06/08	960	961	948	951	-0.94%	8,200	-	-0.83%	-	-
06/05	963	963	942	960	-0.21%	8,000	-	+0.1%	-	-
06/04	963	973	953	962	-1.33%	11,400	-	+0.42%	-	-
06/03	959	978	953	975	+2.09%	9,700	-	+1.99%	-	-
06/02	981	981	949	955	-1.95%	13,700	-	0%	-	-
06/01	976	996	963	974	-0.2%	4,500	-	+2.1%	-	-
05/29	959	987	959	976	+2.52%	3,500	-	+2.41%	-	-
05/28	955	968	952	952	0%	1,700	-	0%	-	-
05/27	976	976	950	952	-2.26%	5,500	-	+0.11%	-	-
05/26	977	982	974	974	-0.41%	7,800	-	+2.53%	-	-
05/25	990	996	976	978	-1.31%	4,300	-	+3.16%	-	-
05/22	1,000	1,008	983	991	-0.9%	3,300	-	+4.87%	-	-
05/21	1,013	1,013	991	1,000	-1.09%	3,800	-	+6.16%	-	-
05/20	1,001	1,020	998	1,011	+1.61%	8,200	-	+7.67%	-	-
05/19	960	1,000	960	995	+3.97%	17,000	-	+6.3%	-	-
05/18	965	976	950	957	+0.74%	13,700	-	+2.57%	-	-
05/15	961	977	940	950	+2.04%	24,000	-	+1.93%	-	-
05/14	930	941	929	931	+0.11%	12,500	-	0%	-	-
05/13	930	930	925	930	+0.32%	1,300	-	0%	-	-
05/12	943	943	923	927	-1.07%	1,900	-	-0.32%	-	-
05/11	940	940	937	937	+0.21%	1,300	-	+0.75%	-	-
05/08	945	950	935	935	-1.37%	4,000	-	+0.65%	-	-

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	783 6/26	471 4/23	19,500 10/27	69.91	42.05	0.52	0.31	-	-	0.41倍 3/31
2011年 3月期	633 1/18	461 3/15	26,400 4/6	赤字	赤字	0.5	0.36	38億203万	27億6893万	0.46倍 3/31
2012年 3月期	650 7/20	488 11/28	24,000 7/20	赤字	赤字	0.56	0.42	39億414万	29億3111万	0.48倍 3/30
2013年 3月期	670 3/22 3/21	470 6/4	25,300 3/1	赤字	赤字	0.6	0.42	40億2426万	28億2299万	0.57倍 3/29
2014年 3月期	629 4/26 4/25 他3件	511 9/2 8/30 他3件	39,800 5/15	34.93	28.37	0.55	0.44	37億7800万	30億6925万	0.48倍 3/31
2015年 3月期	583 3/23	491 5/21	33,100 12/25	27.59	23.24	0.5	0.42	35億171万	29億4912万	0.48倍 3/31
2016年 3月期	579 6/16	472 2/12	35,000 3/24	11.38	9.27	0.5	0.41	34億7768万	28億3500万	0.43倍 3/31
2017年 3月期	545 3/14	460 5/19 5/18	74,000 12/21	12.1	10.22	0.43	0.37	32億7347万	27億6293万	0.42倍 3/31
2018年 3月期	938 2/1	493 4/17	132,900 6/22	11.4	5.99	0.7	0.37	56億3397万	29億6114万	0.56倍 3/30
2019年 3月期	846 6/11	572 12/25	108,300 12/12	8.05	5.44	0.6	0.4	50億8139万	34億3564万	0.48倍 3/29
2020年 3月期	765 12/30	450 3/13	116,800 3/12	8.92	5.25	0.52	0.31	45億9487万	27億286万	0.37倍 3/31
2021年 3月期	750 3/18	525 4/2	35,100 4/15	11.4	7.98	0.49	0.35	45億477万	31億5334万	0.48倍 3/31
2022年 3月期	884 1/5	697 5/13	65,200 6/1	6.54	5.16	0.54	0.42	53億963万	41億8644万	0.5倍 3/31
2023年 3月期	837 4/4	651 10/13	85,000 10/28	4.78	3.72	0.46	0.35	50億2733万	39億1014万	0.41倍 3/31
2024年 3月期	925 3/29	692 5/31	69,300 1/30	8.96	6.7	0.48	0.36	55億5589万	41億5641万	0.48倍 3/29
2025年 3月期	941 4/15	700 8/5	379,700 3/27	11.22	8.35	0.45	0.34	56億5199万	42億446万	0.39倍 3/31
2026年 3月期	997 2/17	727 4/7	507,300 3/27	8.15	5.94	0.46	0.34	59億8835万	43億6663万	0.43倍 3/31
最新	1,288 2026/10/2		14,500	-		-		77億3620万		-

サンリツ（9366）のPBR（株価純資産倍率）の推移

2026/05/08～2026/10/02

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート