- 9651
- 2026/09/17
- 時価
- 205億円
- PER 予
- 15.19倍
- 2010年以降
- 6.81-39.7倍
（2010-2026年） - PBR
- 1.61倍
- 2010年以降
- 0.41-1.62倍
（2010-2026年） - 配当 予
- 4.75%
- ROE 予
- 10.62%
- ROA 予
- 8.46%
- 資料
- Link
- CSV,JSON
日本プロセス（9651）のPER（株価収益率）の推移
- 2010年5月27日
- 34.52倍
- 2011年5月26日
- 26.24倍
- 2012年5月31日
- 32.8倍
- 2013年5月31日
- 23.59倍
- 2014年5月30日
- 20.83倍
- 2015年5月29日
- 18.72倍
- 2016年5月31日
- 16.14倍
- 2017年5月31日
- 19.64倍
- 2018年5月31日
- 25.19倍
- 2019年5月31日
- 13.7倍
- 2020年5月29日
- 12.77倍
- 2021年5月31日
- 14.11倍
- 2022年5月31日
- 13.72倍
- 2023年5月31日
- 13.08倍
- 2024年5月31日
- 14.11倍
- 2025年5月30日
- 9.37倍
- 2026年5月29日
- 14.67倍
2026/04/23～2026/09/17
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 | ||||||||||
| 09/17 | 1,942 | 1,958 | 1,931 | 1,935 | +1.74% | 14,000 | - | -3.06% | - | - |
| 09/16 | 1,926 | 1,943 | 1,902 | 1,902 | -1.4% | 13,800 | - | -4.85% | - | - |
| 09/15 | 1,930 | 1,939 | 1,921 | 1,929 | -0.26% | 8,400 | - | -3.74% | - | - |
| 09/14 | 1,950 | 1,955 | 1,926 | 1,934 | -1.88% | 14,900 | - | -3.78% | - | - |
| 09/11 | 2,000 | 2,000 | 1,965 | 1,971 | +0.25% | 5,500 | - | -2.28% | - | - |
| 09/10 | 1,962 | 1,980 | 1,942 | 1,966 | -0.15% | 7,500 | - | -2.77% | - | - |
| 09/09 | 2,006 | 2,007 | 1,958 | 1,969 | -1.7% | 16,200 | - | -2.77% | - | - |
| 09/08 | 2,035 | 2,035 | 2,003 | 2,003 | -1.52% | 8,700 | - | -1.18% | - | - |
| 09/07 | 2,078 | 2,078 | 2,025 | 2,034 | -2.12% | 8,400 | - | +0.3% | - | - |
| 09/04 | 2,037 | 2,078 | 2,036 | 2,078 | +1.96% | 8,900 | - | +2.72% | - | - |
| 09/03 | 2,029 | 2,060 | 2,029 | 2,038 | +0.44% | 5,900 | - | +0.99% | - | - |
| 09/02 | 2,100 | 2,100 | 2,029 | 2,029 | -3.66% | 12,400 | - | +0.74% | - | - |
| 09/01 | 2,088 | 2,106 | 2,060 | 2,106 | +1.94% | 15,400 | - | +4.83% | - | - |
| 08/31 | 2,030 | 2,090 | 2,021 | 2,066 | +1.32% | 22,400 | - | +3.2% | - | - |
| 08/28 | 2,014 | 2,070 | 2,012 | 2,039 | +1.24% | 26,000 | - | +2.1% | - | - |
| 08/27 | 2,066 | 2,066 | 2,002 | 2,014 | -0.59% | 25,800 | - | +1.05% | - | - |
| 08/26 | 1,991 | 2,026 | 1,991 | 2,026 | +2.27% | 22,400 | - | +1.81% | - | - |
| 08/25 | 1,981 | 1,991 | 1,977 | 1,981 | -0.1% | 7,200 | - | -0.3% | - | - |
| 08/24 | 1,980 | 1,989 | 1,970 | 1,983 | +0.15% | 8,000 | - | -0.25% | - | - |
| 08/21 | 1,980 | 2,000 | 1,966 | 1,980 | -0.7% | 8,500 | - | -0.4% | - | - |
| 08/20 | 1,984 | 1,994 | 1,955 | 1,994 | +2.52% | 6,600 | - | +0.25% | - | - |
| 08/19 | 1,970 | 1,998 | 1,940 | 1,945 | -1.32% | 13,500 | - | -2.21% | - | - |
| 08/18 | 2,000 | 2,000 | 1,971 | 1,971 | -1.15% | 6,000 | - | -1% | - | - |
| 08/17 | 2,025 | 2,037 | 1,985 | 1,994 | -1.53% | 16,800 | - | 0% | - | - |
| 08/14 | 2,024 | 2,058 | 2,015 | 2,025 | +0.75% | 13,800 | - | +1.5% | - | - |
| 08/13 | 2,035 | 2,035 | 1,990 | 2,010 | -0.5% | 16,500 | - | +0.8% | - | - |
| 08/12 | 2,064 | 2,070 | 2,020 | 2,020 | -2.74% | 20,900 | - | +1.71% | - | - |
| 08/10 | 2,092 | 2,117 | 2,073 | 2,077 | -0.86% | 12,800 | - | +5.06% | - | - |
| 08/07 | 2,111 | 2,139 | 2,073 | 2,095 | -0.76% | 18,800 | - | +6.56% | - | - |
| 08/06 | 2,054 | 2,128 | 2,054 | 2,111 | +3.33% | 37,000 | - | +8.09% | - | - |
| 08/05 | 2,030 | 2,067 | 2,014 | 2,043 | +1.44% | 34,700 | - | +5.36% | - | - |
| 08/04 | 2,036 | 2,036 | 1,987 | 2,014 | -0.74% | 35,100 | - | +4.57% | - | - |
| 08/03 | 1,935 | 2,034 | 1,935 | 2,029 | +6.17% | 52,500 | - | +6.01% | - | - |
| 07/31 | 1,942 | 1,942 | 1,901 | 1,911 | -1.95% | 15,700 | - | +0.53% | - | - |
| 07/30 | 1,950 | 1,951 | 1,935 | 1,949 | 0% | 5,900 | - | +3.07% | - | - |
| 07/29 | 1,884 | 1,950 | 1,884 | 1,949 | +3.45% | 16,100 | - | +3.67% | - | - |
| 07/28 | 1,956 | 1,956 | 1,883 | 1,884 | -3.38% | 30,200 | - | +0.8% | - | - |
| 07/27 | 1,924 | 1,950 | 1,924 | 1,950 | +1.46% | 9,700 | - | +4.78% | - | - |
| 07/24 | 1,950 | 1,950 | 1,873 | 1,922 | -1.44% | 17,500 | - | +3.89% | - | - |
| 07/23 | 1,932 | 1,956 | 1,924 | 1,950 | +0.83% | 7,600 | - | +5.92% | - | - |
| 07/22 | 1,960 | 1,976 | 1,934 | 1,934 | -1.43% | 16,400 | - | +5.68% | - | - |
| 07/21 | 1,976 | 2,001 | 1,962 | 1,962 | -1.41% | 11,000 | - | +7.86% | - | - |
| 07/17 | 1,983 | 2,020 | 1,968 | 1,990 | -0.6% | 10,300 | - | +10.13% | - | - |
| 07/16 | 1,997 | 2,034 | 1,991 | 2,002 | +0.81% | 10,100 | - | +11.59% | - | - |
| 07/15 | 1,999 | 2,000 | 1,980 | 1,986 | -0.65% | 10,700 | - | +11.51% | - | - |
| 07/14 | 1,997 | 2,036 | 1,976 | 1,999 | +0.45% | 15,000 | - | +13.07% | - | - |
| 07/13 | 2,010 | 2,051 | 1,956 | 1,990 | -3.4% | 27,300 | - | +13.52% | - | - |
| 07/10 | 2,006 | 2,071 | 2,006 | 2,060 | +2.69% | 37,800 | - | +18.46% | - | - |
| 07/09 | 2,014 | 2,038 | 1,960 | 2,006 | -0.4% | 59,700 | - | +16.36% | - | - |
| 07/08 | 1,953 | 2,014 | 1,901 | 2,014 | +11.89% | 197,400 | - | +17.78% | - | - |
| 07/07 | 1,820 | 1,820 | 1,765 | 1,800 | 0% | 23,100 | - | +6.07% | - | - |
| 07/06 | 1,800 | 1,800 | 1,751 | 1,800 | 0% | 9,800 | - | +6.45% | - | - |
| 07/03 | 1,773 | 1,800 | 1,773 | 1,800 | +1.75% | 2,300 | - | +6.7% | - | - |
| 07/02 | 1,758 | 1,769 | 1,729 | 1,769 | +0.63% | 4,000 | - | +5.05% | - | - |
| 07/01 | 1,729 | 1,764 | 1,716 | 1,758 | +2.81% | 5,400 | - | +4.52% | - | - |
| 06/30 | 1,734 | 1,738 | 1,710 | 1,710 | -1.38% | 3,200 | - | +1.48% | - | - |
| 06/29 | 1,728 | 1,734 | 1,699 | 1,734 | +2.06% | 7,800 | - | +2.66% | - | - |
| 06/26 | 1,664 | 1,699 | 1,664 | 1,699 | +2.1% | 8,000 | - | +0.41% | - | - |
| 06/25 | 1,675 | 1,680 | 1,650 | 1,664 | -0.66% | 15,600 | - | -1.94% | - | - |
| 06/24 | 1,662 | 1,683 | 1,645 | 1,675 | +0.78% | 6,700 | - | -1.7% | - | - |
| 06/23 | 1,705 | 1,706 | 1,650 | 1,662 | -1.89% | 6,000 | - | -2.81% | - | - |
| 06/22 | 1,677 | 1,699 | 1,669 | 1,694 | +1.8% | 7,900 | - | -1.34% | - | - |
| 06/19 | 1,700 | 1,705 | 1,661 | 1,664 | -1.83% | 5,700 | - | -3.42% | - | - |
| 06/18 | 1,690 | 1,695 | 1,680 | 1,695 | +0.89% | 2,300 | - | -2.08% | - | - |
| 06/17 | 1,659 | 1,680 | 1,650 | 1,680 | +1.27% | 5,100 | - | -3.28% | - | - |
| 06/16 | 1,657 | 1,672 | 1,640 | 1,659 | +0.18% | 4,700 | - | -4.87% | - | - |
| 06/15 | 1,695 | 1,695 | 1,652 | 1,656 | -1.72% | 8,800 | - | -5.43% | - | - |
| 06/12 | 1,666 | 1,688 | 1,666 | 1,685 | +1.26% | 3,600 | - | -4.21% | - | - |
| 06/11 | 1,636 | 1,667 | 1,632 | 1,664 | +0.79% | 9,700 | - | -5.67% | - | - |
| 06/10 | 1,645 | 1,665 | 1,637 | 1,651 | +0.36% | 8,400 | - | -6.78% | - | - |
| 06/09 | 1,639 | 1,673 | 1,632 | 1,645 | +0.37% | 14,200 | - | -7.48% | - | - |
| 06/08 | 1,667 | 1,667 | 1,620 | 1,639 | -2.09% | 15,700 | - | -8.23% | - | - |
| 06/05 | 1,699 | 1,699 | 1,668 | 1,674 | +0.9% | 12,100 | - | -6.69% | - | - |
| 06/04 | 1,665 | 1,673 | 1,659 | 1,659 | -1.13% | 5,900 | - | -7.78% | - | - |
| 06/03 | 1,665 | 1,699 | 1,665 | 1,678 | +0.78% | 11,100 | - | -7.09% | - | - |
| 06/02 | 1,683 | 1,683 | 1,650 | 1,665 | -1.48% | 21,800 | - | -8.11% | - | - |
| 06/01 | 1,725 | 1,726 | 1,690 | 1,690 | -1.97% | 13,800 | - | -7.04% | - | - |
| 05/29 | 1,730 | 1,739 | 1,715 | 1,724 | -0.63% | 11,400 | - | -5.48% | - | - |
| 05/28 | 1,737 | 1,771 | 1,728 | 1,735 | -4.67% | 21,000 | - | -5.14% | - | - |
| 05/27 | 1,845 | 1,845 | 1,820 | 1,820 | -0.22% | 13,400 | - | -0.71% | - | - |
| 05/26 | 1,819 | 1,824 | 1,811 | 1,824 | +0.72% | 12,400 | - | -0.65% | - | - |
| 05/25 | 1,837 | 1,837 | 1,810 | 1,811 | -0.66% | 16,700 | - | -1.47% | - | - |
| 05/22 | 1,838 | 1,840 | 1,823 | 1,823 | -0.27% | 14,000 | - | -0.98% | - | - |
| 05/21 | 1,840 | 1,844 | 1,818 | 1,828 | -0.33% | 18,900 | - | -0.76% | - | - |
| 05/20 | 1,837 | 1,837 | 1,823 | 1,834 | -0.05% | 5,400 | - | -0.49% | - | - |
| 05/19 | 1,850 | 1,850 | 1,821 | 1,835 | -0.54% | 11,700 | - | -0.49% | - | - |
| 05/18 | 1,875 | 1,875 | 1,836 | 1,845 | -0.11% | 14,300 | - | 0% | - | - |
| 05/15 | 1,850 | 1,854 | 1,843 | 1,847 | +0.27% | 6,700 | - | +0.11% | - | - |
| 05/14 | 1,860 | 1,860 | 1,842 | 1,842 | -0.81% | 9,400 | - | -0.16% | - | - |
| 05/13 | 1,850 | 1,888 | 1,850 | 1,857 | +0.38% | 17,300 | - | +0.65% | - | - |
| 05/12 | 1,840 | 1,861 | 1,840 | 1,850 | +0.54% | 8,000 | - | +0.27% | - | - |
| 05/11 | 1,839 | 1,861 | 1,833 | 1,840 | +1.21% | 15,200 | - | -0.33% | - | - |
| 05/08 | 1,836 | 1,837 | 1,803 | 1,818 | -1.3% | 12,600 | - | -1.62% | - | - |
| 05/07 | 1,829 | 1,863 | 1,826 | 1,842 | +0.71% | 34,100 | - | -0.27% | - | - |
| 05/01 | 1,831 | 1,848 | 1,820 | 1,829 | -0.16% | 5,000 | - | -0.92% | - | - |
| 04/30 | 1,829 | 1,840 | 1,829 | 1,832 | -0.7% | 3,500 | - | -0.7% | - | - |
| 04/28 | 1,812 | 1,862 | 1,812 | 1,845 | +1.82% | 9,100 | - | +0.05% | - | - |
| 04/27 | 1,823 | 1,823 | 1,802 | 1,812 | -0.6% | 9,900 | - | -1.52% | - | - |
| 04/24 | 1,833 | 1,833 | 1,800 | 1,823 | -0.33% | 5,200 | - | -0.87% | - | - |
| 04/23 | 1,840 | 1,840 | 1,791 | 1,829 | +0.72% | 10,700 | - | -0.49% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 5月期 | 590 1,180 5/11 | 289 577 6/16 | 27,400 13,700 7/21 | 39.7 | 19.41 | 0.84 | 0.41 | - | - | 34.52倍 5/27 |
| 2011年 5月期 | 509 1,017 8/3 | 378 755 3/15 | 14,800 7,400 2/28 | 30.05 | 22.31 | 0.72 | 0.54 | 58億4285万 | 43億3761万 | 26.24倍 5/26 |
| 2012年 5月期 | 455 910 8/30 | 389 778 11/9 | 18,800 9,400 2/27 | 34.47 | 29.47 | 0.65 | 0.55 | 52億2811万 | 44億6975万 | 32.8倍 5/31 |
| 2013年 5月期 | 510 1,019 5/13 | 383 765 11/9 | 34,800 17,400 3/7 | 28.09 | 21.09 | 0.72 | 0.54 | 58億5434万 | 43億9506万 | 23.59倍 5/31 |
| 2014年 5月期 | 665 1,329 10/18 | 378 756 6/7 | 217,000 108,500 10/21 | 30.55 | 17.38 | 0.9 | 0.51 | 76億3534万 | 43億4335万 | 20.83倍 5/30 |
| 2015年 5月期 | 717 1,434 10/2 | 450 899 6/12 899 6/4 | 1,210,200 605,100 10/2 | 23.34 | 14.63 | 0.9 | 0.57 | 82億3859万 | 51億6492万 | 18.72倍 5/29 |
| 2016年 5月期 | 661 1,321 6/24 | 435 870 2/12 | 241,800 120,900 7/7 | 21.33 | 14.05 | 0.81 | 0.53 | 75億8938万 | 49億9831万 | 16.14倍 5/31 |
| 2017年 5月期 | 655 1,310 5/26 | 448 895 6/24 | 53,400 26,700 5/29 | 21.05 | 14.38 | 0.78 | 0.53 | 75億2619万 | 51億4193万 | 19.64倍 5/31 |
| 2018年 5月期 | 1,101 1/10 | 583 1,165 7/10 | 1,055,900 1/4 | 34.54 | 18.27 | 1.27 | 0.67 | 117億2016万 | 66億9313万 | 25.19倍 5/31 |
| 2019年 5月期 | 896 6/11 | 543 12/25 | 119,700 1/31 | 17.54 | 10.63 | 1 | 0.61 | 95億3793万 | 57億8024万 | 13.7倍 5/31 |
| 2020年 5月期 | 1,000 12/27 | 515 3/13 | 176,600 11/12 | 17.42 | 8.97 | 1.03 | 0.53 | 106億4502万 | 54億8218万 | 12.77倍 5/29 |
| 2021年 5月期 | 839 4/12 | 711 7/31 | 58,000 2/17 | 14.91 | 12.64 | 0.84 | 0.71 | 89億3117万 | 75億6860万 | 14.11倍 5/31 |
| 2022年 5月期 | 856 9/13 | 701 3/8 | 56,200 12/7 | 15.39 | 12.6 | 0.85 | 0.7 | 91億1213万 | 74億6215万 | 13.72倍 5/31 |
| 2023年 5月期 | 1,040 4/3 | 732 6/20 | 72,500 4/3 | 14.71 | 10.35 | 1 | 0.7 | 110億7082万 | 77億9215万 | 13.08倍 5/31 |
| 2024年 5月期 | 1,096 5/13 | 871 6/16 | 111,700 7/7 | 14.51 | 11.53 | 1.01 | 0.81 | 116億6694万 | 92億7181万 | 14.11倍 5/31 |
| 2025年 5月期 | 1,586 4/1 | 1,040 6/11 | 294,700 7/10 | 10.38 | 6.81 | 1.38 | 0.91 | 168億8300万 | 110億7082万 | 9.37倍 5/30 |
| 2026年 5月期 | 1,947 4/1 | 1,329 6/3 | 63,300 10/1 | 16.57 | 11.31 | 1.62 | 1.11 | 207億2585万 | 141億4723万 | 14.67倍 5/29 |
| 最新 | 1,935 2026/9/17 | 14,000 | - | - | 205億9811万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
