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	8,120	8,300	8,120	8,190	+0.24%	62,600	-	+6.25%	-	-
10/01	7,990	8,170	7,950	8,170	+2.25%	83,100	-	+6.63%	-	-
09/30	7,970	8,040	7,880	7,990	-0.5%	57,900	-	+4.92%	-	-
09/29	7,970	8,120	7,910	8,030	-0.25%	67,900	-	+6.03%	-	-
09/28	7,990	8,110	7,880	8,050	+1.51%	135,600	-	+6.83%	-	-
09/25	7,830	8,000	7,780	7,930	+1.02%	84,400	-	+5.86%	-	-
09/24	8,030	8,060	7,770	7,850	-2%	77,400	-	+5.27%	-	-
09/18	8,000	8,050	7,890	8,010	+0.88%	73,500	-	+8.01%	-	-
09/17	7,920	8,010	7,810	7,940	+1.02%	34,200	-	+7.78%	-	-
09/16	7,640	7,900	7,560	7,860	+3.29%	45,300	-	+7.42%	-	-
09/15	7,670	7,760	7,580	7,610	-0.39%	47,400	-	+4.65%	-	-
09/14	7,700	7,770	7,610	7,640	-1.8%	58,000	-	+5.6%	-	-
09/11	7,550	7,820	7,450	7,780	+1.04%	68,000	-	+8.15%	-	-
09/10	8,000	8,090	7,640	7,700	-4.58%	68,000	-	+7.69%	-	-
09/09	7,910	8,150	7,910	8,070	+2.02%	60,200	-	+13.49%	-	-
09/08	7,810	8,080	7,730	7,910	+0.76%	94,500	-	+12.26%	-	-
09/07	7,680	7,930	7,570	7,850	+6.37%	145,000	-	+12.43%	-	-
09/04	7,280	7,530	7,040	7,380	+1.37%	207,300	-	+6.77%	-	-
09/03	7,240	7,320	7,110	7,280	+0.55%	56,700	-	+6.25%	-	-
09/02	7,420	7,450	7,210	7,240	-4.36%	64,600	-	+6.55%	-	-
09/01	7,260	7,570	7,260	7,570	+3.13%	47,900	-	+12.25%	-	-
08/31	7,100	7,380	7,060	7,340	+2.23%	175,500	-	+9.78%	-	-
08/28	7,050	7,200	7,000	7,180	+1.84%	37,300	-	+8.12%	-	-
08/27	7,130	7,130	7,050	7,050	-0.42%	33,800	-	+6.71%	-	-
08/26	7,150	7,150	7,030	7,080	+0.57%	46,000	-	+7.71%	-	-
08/25	7,020	7,090	6,970	7,040	+0.72%	28,100	-	+7.65%	-	-
08/24	6,950	7,010	6,880	6,990	+0.72%	33,100	-	+7.24%	-	-
08/21	7,000	7,030	6,850	6,940	-2.12%	41,400	-	+6.69%	-	-
08/20	6,970	7,140	6,930	7,090	+2.16%	38,600	-	+9.28%	-	-
08/19	6,960	7,090	6,890	6,940	-1.98%	79,300	-	+7.46%	-	-
08/18	6,830	7,180	6,810	7,080	+3.66%	92,400	-	+10.04%	-	-
08/17	6,770	6,850	6,750	6,830	+0.59%	27,800	-	+6.6%	-	-
08/14	6,740	6,840	6,680	6,790	+1.65%	37,900	-	+6.29%	-	-
08/13	6,740	6,800	6,670	6,680	-0.74%	39,400	-	+4.83%	-	-
08/12	6,790	6,860	6,620	6,730	+0.45%	64,000	-	+5.75%	-	-
08/10	6,620	6,840	6,610	6,700	+1.21%	54,700	-	+5.3%	-	-
08/07	6,730	6,730	6,500	6,620	-0.75%	60,600	-	+3.99%	-	-
08/06	6,730	6,800	6,600	6,670	-0.89%	42,000	-	+4.74%	-	-
08/05	6,520	6,800	6,520	6,730	+4.34%	47,400	-	+5.5%	-	-
08/04	6,300	6,470	6,230	6,450	+2.38%	55,800	-	+0.92%	-	-
08/03	6,070	6,320	6,030	6,300	+3.45%	70,900	-	-1.72%	-	-
07/31	6,100	6,170	5,890	6,090	+3.22%	63,500	-	-5.45%	-	-
07/30	5,860	5,900	5,760	5,900	+1.03%	326,800	-	-9.01%	-	-
07/29	6,000	6,050	5,720	5,840	-2.34%	89,400	-	-10.59%	-	-
07/28	6,150	6,200	5,940	5,980	-2.13%	63,200	-	-9.24%	-	-
07/27	6,270	6,270	6,040	6,110	-1.77%	128,800	-	-8%	-	-
07/24	6,220	6,310	6,180	6,220	-1.58%	63,500	-	-6.91%	-	-
07/23	6,200	6,340	6,160	6,320	+1.94%	50,400	-	-5.94%	-	-
07/22	6,280	6,330	6,170	6,200	-0.8%	51,200	-	-8.15%	-	-
07/21	6,400	6,400	6,140	6,250	-3.85%	104,000	-	-7.78%	-	-
07/17	6,670	6,690	6,320	6,500	-2.4%	74,200	-	-4.51%	-	-
07/16	6,520	6,690	6,520	6,660	+2.15%	62,300	-	-2.36%	-	-
07/15	6,450	6,560	6,390	6,520	+2.68%	46,400	-	-4.44%	-	-
07/14	6,370	6,440	6,240	6,350	+0.47%	52,300	-	-7.14%	-	-
07/13	6,520	6,550	6,270	6,320	-1.56%	47,000	-	-7.94%	-	-
07/10	6,350	6,530	6,350	6,420	+1.1%	64,100	-	-6.81%	-	-
07/09	6,430	6,480	6,330	6,350	-0.47%	44,300	-	-8.13%	-	-
07/08	6,490	6,650	6,370	6,380	-1.69%	75,700	-	-7.75%	-	-
07/07	6,710	6,760	6,490	6,490	-3.28%	56,000	-	-6.08%	-	-
07/06	6,790	6,890	6,680	6,710	-0.74%	34,900	-	-2.75%	-	-
07/03	6,700	6,800	6,700	6,760	+1.05%	44,500	-	-1.93%	-	-
07/02	6,960	6,960	6,640	6,690	-3.46%	63,300	-	-2.73%	-	-
07/01	7,130	7,170	6,900	6,930	-1.42%	53,500	-	+0.98%	-	-
06/30	6,960	7,180	6,890	7,030	+1.44%	86,900	-	+2.88%	-	-
06/29	7,050	7,100	6,890	6,930	-2.12%	80,700	-	+1.94%	-	-
06/26	7,110	7,190	7,050	7,080	-1.26%	68,100	-	+4.66%	-	-
06/25	7,240	7,290	7,120	7,170	+1.13%	61,000	-	+6.68%	-	-
06/24	7,150	7,240	7,040	7,090	-2.34%	57,200	-	+6.22%	-	-
06/23	7,200	7,450	7,150	7,260	-0.41%	78,600	-	+9.44%	-	-
06/22	7,280	7,300	7,180	7,290	+2.24%	49,400	-	+10.56%	-	-
06/19	7,320	7,420	7,120	7,130	-0.14%	59,100	-	+8.76%	-	-
06/18	7,180	7,250	7,070	7,140	+0.42%	57,100	-	+9.36%	-	-
06/17	6,960	7,220	6,870	7,110	+3.49%	90,000	-	+9.44%	-	-
06/16	7,020	7,090	6,840	6,870	-1.72%	50,000	-	+6.18%	-	-
06/15	7,000	7,130	6,940	6,990	+1.9%	56,300	-	+8.34%	-	-
06/12	6,730	6,930	6,730	6,860	+2.24%	79,300	-	+6.75%	-	-
06/11	6,850	6,850	6,550	6,710	-2.47%	76,100	-	+4.83%	-	-
06/10	6,910	7,040	6,720	6,880	-2.27%	149,300	-	+7.85%	-	-
06/09	7,050	7,320	6,960	7,040	+1.88%	141,300	-	+10.88%	-	-
06/08	6,880	7,240	6,800	6,910	-1.43%	99,000	-	+9.51%	-	-
06/05	6,510	7,120	6,480	7,010	+8.68%	256,300	-	+11.55%	-	-
06/04	6,120	6,540	5,860	6,450	+3.86%	340,000	-	+2.94%	-	-
06/03	6,310	6,350	6,170	6,210	-0.8%	69,500	-	-0.86%	-	-
06/02	6,520	6,520	6,210	6,260	-3.99%	68,600	-	0%	-	-
06/01	6,400	6,620	6,350	6,520	+1.88%	97,600	-	+4.25%	-	-
05/29	6,300	6,430	6,160	6,400	+1.43%	75,900	-	+2.61%	-	-
05/28	6,200	6,310	6,180	6,310	+2.1%	66,900	-	+1.37%	-	-
05/27	6,150	6,300	6,140	6,180	+0.49%	46,800	-	-0.71%	-	-
05/26	6,100	6,180	6,020	6,150	+0.82%	37,200	-	-1.28%	-	-
05/25	6,070	6,150	6,050	6,100	+1.84%	28,900	-	-2.18%	-	-
05/22	6,010	6,040	5,920	5,990	-0.33%	36,900	-	-4.1%	-	-
05/21	6,180	6,180	5,980	6,010	-1.15%	43,100	-	-3.99%	-	-
05/20	6,190	6,190	5,950	6,080	-2.56%	49,400	-	-3.11%	-	-
05/19	6,410	6,440	6,190	6,240	-1.58%	39,900	-	-0.75%	-	-
05/18	6,460	6,460	6,300	6,340	-1.86%	41,100	-	+0.75%	-	-
05/15	6,360	6,510	6,340	6,460	+1.89%	61,300	-	+2.75%	-	-
05/14	6,440	6,450	6,300	6,340	-1.55%	34,400	-	+1.04%	-	-
05/13	6,500	6,530	6,390	6,440	+0.31%	80,100	-	+2.71%	-	-
05/12	6,400	6,540	6,400	6,420	+1.1%	45,100	-	+2.64%	-	-
05/11	6,330	6,430	6,270	6,350	+1.93%	53,700	-	+1.73%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 10月期	575 1,150 4/27 1,150 4/14	337 674 8/26	131,800 65,900 5/28	-	-	77億7600万 10/29
2011年 10月期	620 1,240 7/4	350 701 11/2 700 11/1	227,800 113,900 9/5	133億9200万	75億6000万	105億4080万 10/31
2012年 10月期	590 1,179 4/4	431 861 11/14	100,000 50,000 12/13	127億3320万	92億9880万	100億8720万 10/31
2013年 10月期	728 1,455 5/8	450 900 11/8	330,000 165,000 10/28	157億1400万	97億2000万	125億7063万 10/31
2014年 10月期	980 1,959 9/29	551 1,101 12/12	132,800 66,400 10/28	211億5720万	118億9080万	174億9404万 10/31
2015年 10月期	1,095 2,190 7/2	729 1,457 8/25	230,400 115,200 10/27	236億5200万	157億3560万	180億7686万 10/30
2016年 10月期	884 1,767 6/24	700 1,400 2/12	287,400 143,700 10/26	190億8360万	151億2000万	163億9081万 10/31
2017年 10月期	1,300 2,600 10/18	794 1,588 11/9	229,400 114,700 10/26	280億8000万	171億5040万	253億6396万 10/31
2018年 10月期	1,950 3,900 1/4	1,243 2,485 11/2	1,904,200 952,100 12/28	421億2000万	268億3800万	259億8261万 10/31
2019年 10月期	1,475 2,950 7/4	1,133 2,265 5/14	342,000 171,000 3/18	318億6000万	244億6200万	275億6753万 10/31
2020年 10月期	1,788 3,575 1/7	898 1,795 3/17	277,200 138,600 10/29	386億1000万	193億8600万	271億1230万 10/30
2021年 10月期	2,690 5,380 9/17	1,410 2,820 11/19	247,800 123,900 10/8	581億400万	304億5600万	434億6207万 10/29
2022年 10月期	3,350 6,700 1/12	2,240 4,480 11/29	382,400 191,200 3/18	703億5000万	483億8400万	482億2990万 10/31
2023年 10月期	4,155 9/5	2,564 11/14	820,200 9/27	872億5500万	538億4400万	545億9522万 10/31
2024年 10月期	6,090 5/21	3,050 12/7	538,900 5/31	1187億5500万	640億5000万	894億7631万 10/31
2025年 10月期	5,970 11/15	3,430 4/7	423,300 3/6	1164億1500万	634億5500万	776億3352万 10/31
最新	8,190 2026/10/2		62,600	1474億2000万

泉州電業（9824）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート