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
09/25	970	970	945	964	-0.62%	9,600	-	+0.63%	-	-
09/24	955	989	950	970	+2.97%	5,400	-	+1.15%	-	-
09/18	961	964	941	942	-1.46%	4,800	-	-1.77%	-	-
09/17	955	957	946	956	+1.49%	3,100	-	-0.31%	-	-
09/16	941	945	941	942	+0.53%	700	-	-1.77%	-	-
09/15	933	941	933	937	-0.32%	4,500	-	-2.19%	-	-
09/14	929	940	928	940	+1.18%	3,600	-	-1.88%	-	-
09/11	925	942	925	929	-0.43%	2,800	-	-3.03%	-	-
09/10	939	946	925	933	-0.64%	5,100	-	-2.51%	-	-
09/09	954	954	931	939	-1.37%	5,600	-	-1.88%	-	-
09/08	964	964	952	952	-0.83%	1,500	-	-0.42%	-	-
09/07	974	975	954	960	-0.21%	11,000	-	+0.63%	-	-
09/04	955	967	953	962	+0.63%	5,500	-	+0.94%	-	-
09/03	966	966	956	956	-0.73%	6,000	-	+0.42%	-	-
09/02	972	978	963	963	-1.03%	4,800	-	+1.26%	-	-
09/01	983	990	973	973	-0.92%	7,600	-	+2.31%	-	-
08/31	981	986	974	982	+0.41%	4,500	-	+3.26%	-	-
08/28	972	986	972	978	+0.62%	1,400	-	+2.95%	-	-
08/27	975	979	972	972	-0.31%	1,700	-	+2.32%	-	-
08/26	978	982	966	975	-1.42%	4,700	-	+2.63%	-	-
08/25	993	993	972	989	+1.12%	14,300	-	+4.21%	-	-
08/24	969	984	955	978	+1.98%	8,100	-	+3.06%	-	-
08/21	954	965	954	959	+0.52%	4,000	-	+1.16%	-	-
08/20	954	960	949	954	+0.21%	4,700	-	+0.63%	-	-
08/19	970	970	950	952	-1.86%	9,100	-	+0.63%	-	-
08/18	970	986	970	970	0%	10,500	-	+2.65%	-	-
08/17	954	977	950	970	+1.04%	11,300	-	+2.86%	-	-
08/14	950	960	949	960	+1.05%	3,400	-	+2.02%	-	-
08/13	928	953	915	950	+2.48%	15,800	-	+1.17%	-	-
08/12	920	944	920	927	-0.86%	9,100	-	-1.17%	-	-
08/10	931	938	910	935	+0.97%	11,400	-	-0.21%	-	-
08/07	925	935	922	926	+0.87%	1,800	-	-1.07%	-	-
08/06	910	925	910	918	-0.43%	4,000	-	-1.92%	-	-
08/05	912	941	912	922	+0.99%	1,500	-	-1.5%	-	-
08/04	911	927	905	913	+0.22%	5,100	-	-2.46%	-	-
08/03	924	928	910	911	-1.41%	8,600	-	-2.67%	-	-
07/31	936	936	923	924	-1.81%	9,600	-	-1.07%	-	-
07/30	945	945	940	941	-0.42%	3,400	-	+1.07%	-	-
07/29	961	961	937	945	-0.21%	5,400	-	+1.94%	-	-
07/28	950	977	940	947	-2.17%	15,400	-	+2.6%	-	-
07/27	958	968	941	968	+0.73%	6,500	-	+5.33%	-	-
07/24	1,030	1,030	944	961	-2.44%	66,200	-	+5.14%	-	-
07/23	975	990	975	985	+1.97%	16,100	-	+8.24%	-	-
07/22	962	973	951	966	+0.21%	11,300	-	+6.74%	-	-
07/21	987	988	955	964	-1.03%	8,800	-	+6.99%	-	-
07/17	968	974	958	974	+0.72%	5,300	-	+8.58%	-	-
07/16	948	985	936	967	+2.55%	11,300	-	+8.29%	-	-
07/15	936	943	920	943	+2.28%	12,900	-	+6.07%	-	-
07/14	918	943	917	922	+0.55%	9,600	-	+4.06%	-	-
07/13	920	930	915	917	-0.43%	12,400	-	+3.73%	-	-
07/10	925	925	916	921	+0.66%	500	-	+4.3%	-	-
07/09	911	918	911	915	+0.33%	3,000	-	+3.74%	-	-
07/08	920	923	912	912	-1.19%	5,200	-	+3.52%	-	-
07/07	916	930	916	923	+0.87%	6,500	-	+4.89%	-	-
07/06	914	920	914	915	+0.33%	3,300	-	+3.98%	-	-
07/03	911	916	910	912	-0.22%	2,900	-	+3.64%	-	-
07/02	909	930	903	914	-1.08%	21,200	-	+3.63%	-	-
07/01	924	935	916	924	+0.43%	21,500	-	+4.64%	-	-
06/30	910	920	896	920	+2.11%	9,200	-	+4.07%	-	-
06/29	870	901	867	901	+4.16%	23,400	-	+1.92%	-	-
06/26	848	869	848	865	+2%	18,200	-	-2.37%	-	-
06/25	855	855	825	848	+0.12%	32,800	-	-4.61%	-	-
06/24	833	847	833	847	+0.47%	11,300	-	-5.15%	-	-
06/23	844	847	831	843	-0.12%	30,600	-	-6.02%	-	-
06/22	853	854	841	844	-0.71%	22,300	-	-6.33%	-	-
06/19	854	864	850	850	-0.93%	47,900	-	-6.08%	-	-
06/18	869	880	853	858	-1.27%	15,600	-	-5.61%	-	-
06/17	881	884	862	869	+0.35%	8,100	-	-4.82%	-	-
06/16	853	868	853	866	+0.23%	13,800	-	-5.46%	-	-
06/15	874	875	864	864	-0.12%	13,000	-	-6.09%	-	-
06/12	869	875	854	865	-0.69%	24,000	-	-6.39%	-	-
06/11	864	871	861	871	+0.69%	11,800	-	-6.14%	-	-
06/10	865	875	863	865	-1.26%	19,600	-	-7.19%	-	-
06/09	880	890	874	876	-0.23%	12,600	-	-6.61%	-	-
06/08	886	899	871	878	-2.12%	28,100	-	-6.89%	-	-
06/05	887	913	887	897	+1.13%	21,200	-	-5.38%	-	-
06/04	893	902	885	887	-1.33%	20,000	-	-6.83%	-	-
06/03	910	919	895	899	-2.28%	28,000	-	-6.06%	-	-
06/02	924	926	911	920	-0.65%	20,700	-	-4.47%	-	-
06/01	940	940	925	926	-1.7%	16,500	-	-4.34%	-	-
05/29	946	965	942	942	-0.42%	8,300	-	-3.29%	-	-
05/28	936	950	936	946	+0.11%	7,500	-	-3.17%	-	-
05/27	932	947	932	945	+1.39%	11,200	-	-3.67%	-	-
05/26	935	941	930	932	-0.32%	15,300	-	-5.38%	-	-
05/25	966	967	923	935	-1.99%	42,700	-	-5.36%	-	-
05/22	941	965	941	954	+1.38%	35,900	-	-3.73%	-	-
05/21	950	961	941	941	0%	17,900	-	-5.33%	-	-
05/20	950	960	936	941	-0.95%	16,600	-	-5.71%	-	-
05/19	939	957	939	950	+0.85%	11,600	-	-5.28%	-	-
05/18	950	952	925	942	-0.84%	26,700	-	-6.45%	-	-
05/15	954	960	948	950	-0.52%	16,500	-	-5.94%	-	-
05/14	950	959	950	955	+0.53%	12,200	-	-5.82%	-	-
05/13	965	971	950	950	-2.56%	24,200	-	-6.59%	-	-
05/12	978	989	966	975	+1.25%	11,800	-	-4.41%	-	-
05/11	960	982	960	963	+0.31%	15,800	-	-5.77%	-	-
05/08	964	979	956	960	-0.21%	32,500	-	-6.25%	-	-
05/07	1,011	1,011	955	962	-6.15%	64,900	-	-6.24%	-	-
05/01	998	1,025	972	1,025	+3.54%	29,700	-	-0.58%	-	-
04/30	1,002	1,007	987	990	-1.3%	25,200	-	-4.26%	-	-
04/28	1,001	1,010	981	1,003	+0.2%	24,900	-	-3.46%	-	-

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	469 938 7/2	350 700 12/2	50,000 25,000 3/25	63.29	47.23	1.28	0.96	-	-	48.99倍 3/31
2011年 3月期	367 733 9/27	295 590 3/16 590 3/15	68,000 34,000 12/24	31.68	25.5	1.01	0.81	60億5751万	48億7576万	29.39倍 3/31
2012年 3月期	365 730 3/26	299 598 10/20	54,000 27,000 10/20	25.74	21.09	1.01	0.82	60億3334万	49億4238万	24.54倍 3/29
2013年 3月期	440 880 3/26	305 610 6/5 610 6/4	54,000 27,000 12/25	27.5	19.06	1.2	0.83	72億7306万	50億4155万	25倍 3/29
2014年 3月期	445 890 1/21	375 750 6/7	68,000 34,000 12/25	19.32	16.28	1.11	0.94	73億5571万	61億9863万	17.98倍 3/28
2015年 3月期	497 993 3/26	402 803 4/14	56,000 28,000 11/19	19.83	16.03	1.19	0.96	82億699万	66億3667万	18.41倍 3/31
2016年 3月期	490 980 7/24 980 7/17	423 846 2/12	42,000 21,000 12/25 21,000 8/25	15.59	13.46	1.14	0.98	80億9955万	69億9206万	14.38倍 3/31
2017年 3月期	503 1,005 3/27 1,005 3/15	431 862 6/28 862 6/27	64,000 32,000 12/22	12.95	11.11	1.1	0.95	83億617万	71億2430万	12.19倍 3/31
2018年 3月期	695 1,390 2/2	460 920 4/13	84,000 42,000 1/31	16.63	11	1.44	0.95	114億8814万	76億366万	14.33倍 3/30
2019年 3月期	657 1,314 7/2	470 940 12/25	140,400 70,200 11/15	13.41	9.59	1.28	0.92	108億6001万	77億6895万	10.82倍 3/29
2020年 3月期	653 1,305 1/24	466 932 3/13	142,000 71,000 1/27	12.56	8.97	1.2	0.86	107億8562万	77億284万	9.7倍 3/31
2021年 3月期	649 1,298 3/29 1,298 3/26	471 941 4/3	45,800 22,900 7/22	11.96	8.67	1.12	0.81	107億2777万	77億7722万	11.37倍 3/31
2022年 3月期	700 1,400 9/30 1,400 9/29 他2件	593 1,186 3/31	64,800 32,400 7/21	12.61	10.68	1.13	0.96	115億7079万	98億211万	10.72倍 3/31
2023年 3月期	619 1,237 7/25	535 1,070 10/17	52,600 26,300 12/23	10.54	9.11	0.95	0.82	102億2361万	88億4338万	10.03倍 3/31
2024年 3月期	735 1,470 3/25	572 1,144 4/17 1,144 4/14	74,200 37,100 1/29	10.67	8.3	1.04	0.81	121億4932万	94億5498万	10.23倍 3/29
2025年 3月期	1,058 3/10	625 1,250 8/5	100,000 50,000 8/23	13.83	8.17	1.41	0.83	174億8842万	103億3106万	12.75倍 3/31
2026年 3月期	1,409 12/25	839 4/7	73,200 5/1	17.1	10.18	1.77	1.05	232億9034万	138億6841万	12.18倍 3/31
最新	964 2026/9/25		9,600	-		-		155億9723万		-

旭情報サービス（9799）のPER（株価収益率）の推移

2026/04/28～2026/09/25

株価＆PERの推移

年初来

開示資料

決算

株式

チャート