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	2,715	2,715	2,680	2,680	-1.76%	41,700	-	-1.18%	-	-
10/01	2,729	2,756	2,691	2,728	-0.04%	42,500	-	+0.52%	-	-
09/30	2,709	2,740	2,687	2,729	+1.19%	45,300	-	+0.59%	-	-
09/29	2,749	2,749	2,696	2,697	-3.02%	38,400	-	-0.55%	-	-
09/28	2,788	2,788	2,765	2,781	+0.69%	45,100	-	+2.58%	-	-
09/25	2,758	2,779	2,739	2,762	+0.99%	37,400	-	+2.03%	-	-
09/24	2,753	2,753	2,723	2,735	-0.26%	43,200	-	+1.15%	-	-
09/18	2,747	2,763	2,711	2,742	-0.18%	44,800	-	+1.56%	-	-
09/17	2,742	2,760	2,742	2,747	+0.73%	23,100	-	+1.89%	-	-
09/16	2,690	2,742	2,690	2,727	+1.38%	21,700	-	+1.3%	-	-
09/15	2,680	2,708	2,679	2,690	+0.41%	31,600	-	+0.11%	-	-
09/14	2,653	2,688	2,653	2,679	+1.59%	34,100	-	-0.15%	-	-
09/11	2,677	2,680	2,634	2,637	-1.6%	43,100	-	-1.6%	-	-
09/10	2,651	2,684	2,651	2,680	+0.19%	32,600	-	+0.19%	-	-
09/09	2,650	2,689	2,649	2,675	-0.11%	37,200	-	+0.56%	-	-
09/08	2,681	2,707	2,678	2,678	-0.92%	34,900	-	+1.21%	-	-
09/07	2,710	2,735	2,699	2,703	-0.26%	26,900	-	+2.7%	-	-
09/04	2,701	2,721	2,671	2,710	+0.15%	25,900	-	+3.47%	-	-
09/03	2,701	2,719	2,686	2,706	+0.26%	25,500	-	+3.8%	-	-
09/02	2,707	2,722	2,695	2,699	-1.75%	33,600	-	+4.01%	-	-
09/01	2,738	2,754	2,731	2,747	+0.33%	32,600	-	+6.39%	-	-
08/31	2,740	2,740	2,693	2,738	+0.29%	37,100	-	+6.62%	-	-
08/28	2,711	2,742	2,706	2,730	+1.26%	31,400	-	+6.93%	-	-
08/27	2,716	2,721	2,690	2,696	-0.74%	24,900	-	+6.18%	-	-
08/26	2,747	2,748	2,707	2,716	-0.11%	22,600	-	+7.48%	-	-
08/25	2,718	2,754	2,718	2,719	+0.22%	42,200	-	+8.15%	-	-
08/24	2,699	2,730	2,691	2,713	+0.52%	40,100	-	+8.52%	-	-
08/21	2,652	2,704	2,650	2,699	+0.9%	32,900	-	+8.57%	-	-
08/20	2,685	2,693	2,664	2,675	-0.26%	37,800	-	+8.17%	-	-
08/19	2,680	2,698	2,662	2,682	-0.15%	50,600	-	+9.16%	-	-
08/18	2,614	2,697	2,614	2,686	+2.75%	46,500	-	+10.08%	-	-
08/17	2,626	2,652	2,611	2,614	-1.51%	33,700	-	+7.84%	-	-
08/14	2,604	2,654	2,604	2,654	+0.64%	36,000	-	+10.03%	-	-
08/13	2,620	2,637	2,601	2,637	+1.38%	34,500	-	+10.15%	-	-
08/12	2,613	2,629	2,595	2,601	-0.46%	44,000	-	+9.42%	-	-
08/10	2,604	2,686	2,602	2,613	+0.54%	47,100	-	+10.63%	-	-
08/07	2,540	2,607	2,526	2,599	+3.92%	95,900	-	+10.78%	-	-
08/06	2,565	2,586	2,475	2,501	+8.03%	147,400	-	+7.29%	-	-
08/05	2,334	2,356	2,310	2,315	+0.17%	29,000	-	-0.22%	-	-
08/04	2,302	2,334	2,302	2,311	-1.03%	31,300	-	-0.17%	-	-
08/03	2,370	2,398	2,302	2,335	-1.48%	51,200	-	+0.99%	-	-
07/31	2,402	2,404	2,365	2,370	-1.54%	39,500	-	+2.73%	-	-
07/30	2,417	2,423	2,379	2,407	-0.12%	46,300	-	+4.65%	-	-
07/29	2,395	2,417	2,379	2,410	+1.47%	30,200	-	+5.15%	-	-
07/28	2,408	2,410	2,369	2,375	-1.04%	30,100	-	+4.03%	-	-
07/27	2,381	2,406	2,381	2,400	+0.97%	21,900	-	+5.45%	-	-
07/24	2,361	2,378	2,350	2,377	+0.08%	20,300	-	+4.76%	-	-
07/23	2,403	2,410	2,363	2,375	-1.04%	28,300	-	+5%	-	-
07/22	2,367	2,402	2,365	2,400	+0.5%	28,100	-	+6.43%	-	-
07/21	2,350	2,389	2,345	2,388	+1.32%	40,700	-	+6.28%	-	-
07/17	2,366	2,384	2,329	2,357	-0.88%	47,100	-	+5.27%	-	-
07/16	2,376	2,401	2,371	2,378	+0.08%	43,700	-	+6.54%	-	-
07/15	2,290	2,377	2,290	2,376	+4.62%	71,500	-	+6.83%	-	-
07/14	2,264	2,288	2,261	2,271	+0.49%	32,300	-	+2.53%	-	-
07/13	2,300	2,309	2,260	2,260	-1.09%	30,400	-	+2.22%	-	-
07/10	2,340	2,345	2,283	2,285	-0.61%	49,700	-	+3.63%	-	-
07/09	2,256	2,318	2,255	2,299	+4.22%	106,300	-	+4.55%	-	-
07/08	2,206	2,227	2,206	2,206	-0.85%	27,600	-	+0.68%	-	-
07/07	2,209	2,232	2,209	2,225	+0.32%	13,800	-	+1.74%	-	-
07/06	2,223	2,240	2,208	2,218	-0.22%	30,100	-	+1.7%	-	-
07/03	2,210	2,235	2,210	2,223	+0.77%	19,300	-	+2.11%	-	-
07/02	2,240	2,254	2,206	2,206	-0.76%	24,200	-	+1.52%	-	-
07/01	2,215	2,238	2,215	2,223	+0.5%	23,800	-	+2.4%	-	-
06/30	2,238	2,238	2,211	2,212	-0.72%	26,900	-	+2.03%	-	-
06/29	2,238	2,244	2,221	2,228	+0.45%	46,500	-	+2.91%	-	-
06/26	2,219	2,225	2,204	2,218	+1.28%	31,900	-	+2.64%	-	-
06/25	2,205	2,213	2,190	2,190	-0.23%	33,400	-	+1.48%	-	-
06/24	2,205	2,219	2,195	2,195	-0.23%	32,200	-	+1.86%	-	-
06/23	2,200	2,212	2,191	2,200	-0.05%	32,100	-	+2.28%	-	-
06/22	2,210	2,222	2,197	2,201	-0.59%	23,100	-	+2.42%	-	-
06/19	2,201	2,218	2,196	2,214	+0.23%	40,500	-	+3.22%	-	-
06/18	2,202	2,210	2,194	2,209	+0.36%	22,600	-	+3.13%	-	-
06/17	2,209	2,222	2,191	2,201	+0.27%	33,700	-	+2.9%	-	-
06/16	2,182	2,203	2,167	2,195	+0.6%	33,500	-	+2.71%	-	-
06/15	2,198	2,203	2,181	2,182	-0.5%	29,700	-	+2.25%	-	-
06/12	2,160	2,193	2,120	2,193	+1.62%	73,700	-	+2.91%	-	-
06/11	2,178	2,178	2,138	2,158	-0.55%	25,700	-	+1.41%	-	-
06/10	2,159	2,177	2,158	2,170	+0.7%	32,800	-	+2.02%	-	-
06/09	2,139	2,171	2,123	2,155	+1.6%	45,500	-	+1.36%	-	-
06/08	2,122	2,139	2,108	2,121	-0.05%	41,400	-	-0.24%	-	-
06/05	2,117	2,134	2,115	2,122	+0.43%	21,700	-	-0.28%	-	-
06/04	2,109	2,115	2,090	2,113	+0.62%	23,100	-	-0.7%	-	-
06/03	2,095	2,115	2,080	2,100	+0.86%	36,900	-	-1.41%	-	-
06/02	2,105	2,106	2,074	2,082	-1.33%	36,200	-	-2.35%	-	-
06/01	2,138	2,139	2,101	2,110	-1.31%	46,100	-	-1.12%	-	-
05/29	2,151	2,162	2,138	2,138	-0.7%	29,100	-	+0.09%	-	-
05/28	2,157	2,157	2,145	2,153	+0.14%	32,200	-	+0.75%	-	-
05/27	2,135	2,157	2,135	2,150	+0.99%	54,400	-	+0.61%	-	-
05/26	2,128	2,139	2,115	2,129	+0.05%	25,400	-	-0.42%	-	-
05/25	2,135	2,149	2,120	2,128	-0.28%	23,800	-	-0.51%	-	-
05/22	2,131	2,135	2,098	2,134	+1.04%	29,900	-	-0.19%	-	-
05/21	2,129	2,137	2,110	2,112	+0.05%	16,400	-	-1.17%	-	-
05/20	2,135	2,135	2,099	2,111	-1.36%	32,900	-	-1.26%	-	-
05/19	2,133	2,145	2,130	2,140	+1.18%	38,600	-	+0.05%	-	-
05/18	2,134	2,137	2,108	2,115	-0.89%	19,500	-	-1.21%	-	-
05/15	2,130	2,145	2,124	2,134	+0.61%	32,000	-	-0.42%	-	-
05/14	2,130	2,151	2,104	2,121	-1.39%	34,100	-	-1.07%	-	-
05/13	2,129	2,152	2,129	2,151	+1.13%	49,200	-	+0.33%	-	-
05/12	2,124	2,132	2,108	2,127	+1%	20,700	-	-0.75%	-	-
05/11	2,122	2,134	2,106	2,106	-1.22%	35,500	-	-1.73%	-	-

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	461 7/1	329 11/30 11/24	436,700 10/16	6.97	4.98	0.77	0.55	-	-	6.11倍 3/31
2011年 3月期	476 2/16	321 3/15	181,000 3/28	8.07	5.44	0.75	0.51	119億7793万	80億7755万	6.97倍 3/31
2012年 3月期	469 3/21	371 5/26 5/24 他2件	139,600 3/27	赤字	赤字	0.81	0.64	118億178万	93億3574万	赤字 3/30
2013年 3月期	643 3/28	393 5/24	182,900 12/20	7.04	4.3	0.97	0.59	161億8027万	98億8934万	6.84倍 3/29
2014年 3月期	856 1/20	560 4/2	221,000 3/26	7.27	4.75	1.12	0.73	215億4015万	140億9168万	6.64倍 3/31
2015年 3月期	1,149 3/13	703 5/20	187,200 2/4	7.69	4.7	1.26	0.77	289億1312万	176億9010万	7.22倍 3/31
2016年 3月期	1,242 8/11	855 2/12	110,000 3/28	8.48	5.84	1.28	0.88	312億5334万	215億1498万	6.83倍 3/31
2017年 3月期	1,250 3/14	863 6/24	123,400 3/28	8.11	5.6	1.15	0.79	307億6528万	217億1629万	7.53倍 3/31
2018年 3月期	1,867 1/15	1,084 4/17	127,700 2/6	11.94	6.93	1.52	0.88	459億5102万	266億7965万	9.62倍 3/30
2019年 3月期	1,559 10/2	1,028 12/25	395,800 9/12	7.48	4.93	1.13	0.75	383億7046万	253億136万	5.52倍 3/29
2020年 3月期	1,669 1/21	867 3/13	4,690,000 10/3	9.27	4.81	1.1	0.57	410億7780万	213億3880万	6.37倍 3/31
2021年 3月期	1,467 3/19	988 4/6	216,300 3/29	11.82	7.96	0.9	0.61	361億613万	243億1688万	10.87倍 3/31
2022年 3月期	1,487 11/17	1,186 7/9	172,400 3/29	6.35	5.06	0.82	0.65	360億7793万	291億9010万	5.56倍 3/31
2023年 3月期	1,345 3/9	1,190 6/20	309,800 3/24	5.45	4.83	0.67	0.59	326億3269万	288億7205万	5.13倍 3/31
2024年 3月期	1,810 3/27	1,251 4/6	108,500 3/12	3.55	2.46	0.72	0.5	439億1463万	303億5204万	3.45倍 3/29
2025年 3月期	2,026 11/19	1,265 8/5	237,700 10/30	7.23	4.51	0.74	0.46	491億5527万	306億9171万	5.97倍 3/31
2026年 3月期	2,260 2/10	1,401 4/7	298,900 9/9	6.99	4.33	0.75	0.46	537億263万	339億9138万	6.53倍 3/31
最新	2,680 2026/10/2		41,700	-		-		636億8276万		-

イチネン HD（9619）のPER（株価収益率）の推移

2026/05/11～2026/10/02

株価＆PERの推移

年初来

開示資料

決算

株式

チャート