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
10/06	2,839	2,868	2,835	2,837	-0.07%	922,100	-	-3.11%	-	-
10/05	2,875	2,882	2,839	2,839	-1.56%	1,047,800	-	-3.11%	-	-
10/02	2,865	2,910	2,856	2,884	-0.1%	1,293,200	-	-1.74%	-	-
10/01	2,899	2,899	2,852	2,887	-0.48%	1,130,000	-	-1.7%	-	-
09/30	2,904	2,904	2,854	2,901	-0.41%	1,307,300	-	-1.33%	-	-
09/29	2,945	2,950	2,899	2,913	-1.25%	978,200	-	-0.95%	-	-
09/28	2,958	2,989	2,945	2,950	-0.27%	912,900	-	+0.27%	-	-
09/25	2,974	3,000	2,952	2,958	-0.2%	874,400	-	+0.61%	-	-
09/24	2,988	2,994	2,953	2,964	-1%	837,900	-	+0.92%	-	-
09/18	2,999	3,032	2,953	2,994	-0.93%	1,745,700	-	+2.04%	-	-
09/17	2,937	3,022	2,932	3,022	+2.82%	1,235,700	-	+3.1%	-	-
09/16	2,961	3,001	2,936	2,939	-1.94%	1,228,800	-	+0.48%	-	-
09/15	3,037	3,039	2,976	2,997	+0.33%	1,077,000	-	+2.39%	-	-
09/14	2,931	3,014	2,927	2,987	+3.68%	1,270,600	-	+2.26%	-	-
09/11	2,865	2,893	2,834	2,881	+0.88%	1,128,300	-	-1.1%	-	-
09/10	2,800	2,861	2,782	2,856	+1.03%	1,097,100	-	-1.69%	-	-
09/09	2,836	2,847	2,810	2,827	-1.36%	1,009,700	-	-2.42%	-	-
09/08	2,860	2,894	2,831	2,866	0%	850,500	-	-0.9%	-	-
09/07	2,844	2,897	2,821	2,866	-0.83%	930,000	-	-0.69%	-	-
09/04	2,938	2,964	2,887	2,890	-0.82%	989,200	-	+0.28%	-	-
09/03	2,987	2,987	2,914	2,914	-1.95%	1,153,000	-	+1.08%	-	-
09/02	3,082	3,113	2,972	2,972	-5.98%	2,170,400	-	+3.09%	-	-
09/01	3,145	3,294	3,115	3,161	+6.97%	5,815,500	-	+10.06%	-	-
08/31	2,960	2,974	2,915	2,955	+0.34%	975,900	-	+3.61%	-	-
08/28	2,900	2,961	2,885	2,945	+2.08%	1,207,600	-	+3.92%	-	-
08/27	2,900	2,960	2,880	2,885	-2.3%	985,700	-	+2.45%	-	-
08/26	2,958	3,029	2,953	2,953	0%	1,036,900	-	+5.43%	-	-
08/25	2,980	2,986	2,940	2,953	-0.17%	767,700	-	+6.07%	-	-
08/24	2,913	2,984	2,908	2,958	+1.41%	957,300	-	+6.86%	-	-
08/21	2,962	2,978	2,897	2,917	-1.02%	855,700	-	+6.07%	-	-
08/20	2,934	2,983	2,907	2,947	+2.01%	993,000	-	+7.83%	-	-
08/19	2,935	2,961	2,880	2,889	+0.14%	1,152,600	-	+6.25%	-	-
08/18	2,871	2,885	2,825	2,885	-0.03%	1,047,100	-	+6.58%	-	-
08/17	2,931	2,960	2,866	2,886	-1.54%	1,351,300	-	+7.13%	-	-
08/14	2,886	2,970	2,866	2,931	+2.2%	1,777,400	-	+9.24%	-	-
08/13	2,950	2,961	2,828	2,868	-3.56%	2,573,100	-	+7.5%	-	-
08/12	3,300	3,300	2,963	2,974	+3.59%	5,357,800	-	+11.93%	-	-
08/10	2,797	2,890	2,753	2,871	+3.65%	2,122,700	-	+8.75%	-	-
08/07	2,708	2,793	2,695	2,770	+3.24%	1,064,300	-	+5.48%	-	-
08/06	2,709	2,714	2,668	2,683	+0.68%	1,070,800	-	+2.6%	-	-
08/05	2,692	2,705	2,651	2,665	-1.11%	1,109,400	-	+2.3%	-	-
08/04	2,708	2,728	2,671	2,695	-1.25%	1,029,300	-	+3.85%	-	-
08/03	2,758	2,762	2,681	2,729	-1.3%	1,140,900	-	+5.65%	-	-
07/31	2,794	2,819	2,762	2,765	-4.46%	1,255,300	-	+7.67%	-	-
07/30	2,920	2,975	2,852	2,894	-1.03%	1,669,200	-	+13.4%	-	-
07/29	2,751	2,943	2,731	2,924	+8.26%	3,156,500	-	+15.57%	-	-
07/28	2,695	2,714	2,639	2,701	+1.96%	1,643,500	-	+7.65%	-	-
07/27	2,557	2,649	2,526	2,649	+5.66%	812,400	-	+6.04%	-	-
07/24	2,466	2,522	2,455	2,507	+0.52%	657,000	-	+0.68%	-	-
07/23	2,500	2,504	2,471	2,494	-0.68%	826,300	-	+0.24%	-	-
07/22	2,501	2,525	2,473	2,511	-1.18%	977,000	-	+0.97%	-	-
07/21	2,551	2,589	2,530	2,541	-0.39%	979,200	-	+2.29%	-	-
07/17	2,507	2,568	2,502	2,551	+2.08%	967,400	-	+2.82%	-	-
07/16	2,510	2,535	2,491	2,499	-0.36%	802,900	-	+0.97%	-	-
07/15	2,570	2,579	2,508	2,508	-3.28%	1,237,400	-	+1.42%	-	-
07/14	2,604	2,618	2,579	2,593	+0.78%	730,400	-	+4.89%	-	-
07/13	2,586	2,594	2,551	2,573	+0.04%	820,800	-	+4.3%	-	-
07/10	2,599	2,608	2,565	2,572	-1.08%	808,900	-	+4.38%	-	-
07/09	2,579	2,610	2,563	2,600	+1.56%	868,300	-	+5.61%	-	-
07/08	2,625	2,634	2,551	2,560	-1.58%	890,300	-	+4.19%	-	-
07/07	2,564	2,634	2,557	2,601	+1.8%	1,136,100	-	+5.95%	-	-
07/06	2,501	2,555	2,488	2,555	+1.91%	641,000	-	+4.12%	-	-
07/03	2,567	2,596	2,487	2,507	+0.44%	938,600	-	+2.24%	-	-
07/02	2,483	2,521	2,464	2,496	+2.59%	1,156,300	-	+1.71%	-	-
07/01	2,403	2,457	2,385	2,433	+0.95%	1,171,500	-	-0.98%	-	-
06/30	2,425	2,438	2,400	2,410	-0.04%	1,557,300	-	-2.35%	-	-
06/29	2,376	2,422	2,351	2,411	+2.81%	1,483,100	-	-2.86%	-	-
06/26	2,348	2,356	2,325	2,345	-0.76%	845,600	-	-5.97%	-	-
06/25	2,345	2,385	2,333	2,363	+0.3%	866,400	-	-5.78%	-	-
06/24	2,385	2,416	2,352	2,356	-1.55%	848,900	-	-6.62%	-	-
06/23	2,417	2,426	2,378	2,393	-1.52%	1,005,700	-	-5.71%	-	-
06/22	2,439	2,471	2,411	2,430	-0.37%	857,600	-	-4.86%	-	-
06/19	2,450	2,481	2,427	2,439	-1.09%	2,587,200	-	-4.84%	-	-
06/18	2,469	2,478	2,429	2,466	+0.53%	1,598,400	-	-4.12%	-	-
06/17	2,478	2,478	2,440	2,453	+0.2%	826,000	-	-4.63%	-	-
06/16	2,445	2,450	2,409	2,448	-0.12%	1,058,300	-	-4.93%	-	-
06/15	2,401	2,473	2,376	2,451	+1.7%	1,523,100	-	-4.89%	-	-
06/12	2,430	2,452	2,408	2,410	-1.83%	1,283,600	-	-6.52%	-	-
06/11	2,468	2,486	2,433	2,455	-1.01%	1,082,600	-	-4.88%	-	-
06/10	2,473	2,485	2,435	2,480	+0.32%	1,086,300	-	-3.91%	-	-
06/09	2,489	2,527	2,434	2,472	-0.68%	1,245,300	-	-4.15%	-	-
06/08	2,521	2,539	2,475	2,489	-1.19%	1,215,100	-	-3.49%	-	-
06/05	2,509	2,545	2,507	2,519	+1.61%	1,234,400	-	-2.36%	-	-
06/04	2,464	2,506	2,450	2,479	-1.74%	1,469,300	-	-3.8%	-	-
06/03	2,520	2,564	2,492	2,523	-1.68%	1,765,400	-	-2.1%	-	-
06/02	2,498	2,571	2,481	2,566	+2.39%	1,529,200	-	-0.39%	-	-
06/01	2,560	2,583	2,506	2,506	-2.03%	1,541,200	-	-2.76%	-	-
05/29	2,591	2,645	2,531	2,558	-0.27%	2,721,400	-	-0.81%	-	-
05/28	2,555	2,599	2,511	2,565	-5.18%	4,584,800	-	-0.7%	-	-
05/27	2,738	2,738	2,655	2,705	-2.42%	1,960,000	-	+4.6%	-	-
05/26	2,726	2,779	2,715	2,772	+2.51%	1,664,200	-	+7.32%	-	-
05/25	2,676	2,763	2,636	2,704	+0.15%	1,867,100	-	+4.97%	-	-
05/22	2,700	2,729	2,644	2,700	-1.17%	1,373,100	-	+5.02%	-	-
05/21	2,724	2,761	2,679	2,732	-0.36%	1,674,800	-	+6.55%	-	-
05/20	2,798	2,819	2,726	2,742	-1.44%	1,426,400	-	+7.28%	-	-
05/19	2,734	2,791	2,669	2,782	+4.47%	2,035,900	-	+9.1%	-	-
05/18	2,695	2,745	2,637	2,663	+0.34%	2,001,300	-	+4.76%	-	-
05/15	2,480	2,665	2,465	2,654	+7.19%	3,751,300	-	+4.49%	-	-
05/14	2,502	2,503	2,397	2,476	-2.29%	2,198,900	-	-2.4%	-	-
05/13	2,503	2,539	2,498	2,534	+2.05%	1,065,600	-	-0.31%	-	-

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	867 2,600 9/4	567 1,703 4/28 1,702 4/14	13,071,300 4,357,100 5/19	31.55	20.65	1.96	1.29	-	-	24.79倍 3/31
2011年 3月期	682 2,047 4/1	357 1,070 3/15	11,632,800 3,877,600 12/17	赤字	赤字	1.77	0.92	2361億6239万	1234億4590万	赤字 3/31
2012年 3月期	626 1,878 9/1	411 1,233 6/14	14,696,100 4,898,700 9/6	35.75	23.47	1.6	1.05	2166億6597万	1422億5121万	33.07倍 3/30
2013年 3月期	579 1,737 4/2	325 975 3/27	23,773,200 7,924,400 2/28	赤字	赤字	1.67	0.94	2003億9872万	1124億8633万	赤字 3/29
2014年 3月期	1,017 3,050 1/28	314 943 4/4	242,805,900 80,935,300 1/28	53.26	16.47	2.78	0.86	3524億2718万	1087億9447万	37.09倍 3/31
2015年 3月期	899 2,696 1/23	472 1,416 5/12	42,837,300 14,279,100 8/7	31.97	16.79	2.13	1.12	3116億6567万	1636億5518万	30.52倍 3/31
2016年 3月期	1,137 3,410 8/12	829 2,488 5/12	14,742,000 4,914,000 6/16	20.92	15.26	2.48	1.81	4169億4887万	3041億1544万	18.64倍 3/31
2017年 3月期	1,212 3,635 6/9	912 2,737 4/8	12,454,500 4,151,500 12/2	22.14	16.67	2.45	1.84	4445億5866万	3347億3372万	19.19倍 3/31
2018年 3月期	1,910 5,730 1/17	1,028 3,085 4/13	12,206,700 4,068,900 5/12	26.61	14.33	3.54	1.91	7013億2275万	3775億2192万	22.61倍 3/30
2019年 3月期	1,963 5,890 6/22	922 2,766 12/25	7,687,800 2,562,600 3/22	36.23	17.01	3.41	1.6	7209億2949万	3389億2239万	23.86倍 3/29
2020年 3月期	1,920 5,760 1/14	1,102 3,305 6/24 3,305 6/19 他3件	18,536,700 6,178,900 11/26	32.18	18.46	3.11	1.78	7057億8199万	4049億6692万	26.95倍 3/31
2021年 3月期	2,487 7,460 9/3	1,455 4,365 5/1	11,418,600 3,806,200 11/10	33.05	19.34	3.68	2.15	9140億8570万	5348億5041万	27.24倍 3/31
2022年 3月期	2,367 7,100 4/16	1,700 5,100 7/9	9,950,400 3,316,800 4/16	16.64	11.95	3	2.15	8699億7433万	6249億1113万	12.72倍 3/31
2023年 3月期	2,383 7,150 11/8	1,655 4,965 4/22	5,784,300 1,928,100 8/5	17.37	12.06	2.71	1.88	8761億91万	6083億6937万	15.45倍 3/31
2024年 3月期	2,522 7,566 6/21	1,551 4,653 12/22	12,914,700 4,304,900 8/7	60.83	37.41	2.87	1.76	9270億7405万	5701億3951万	47.27倍 3/29
2025年 3月期	2,449 7,346 3/6	1,460 4,380 6/14	23,473,500 7,824,500 5/31	36.12	21.54	2.63	1.57	9001億1710万	5366億8839万	34.19倍 3/31
2026年 3月期	3,862 11,585 8/18	2,140 6,420 4/7	12,360,000 4,120,000 4/30	47.01	26.05	3.99	2.21	1兆4195億	7866億5284万	30.48倍 3/31
最新	2,837 2026/10/6		922,100	-		-		1兆428億		-

スクウェア・エニックスHD（9684）のPER（株価収益率）の推移

2026/05/13～2026/10/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート