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
09/18	2,619	2,619	2,582	2,613	+1.2%	500	-	-0.23%	-	-
09/17	2,602	2,602	2,582	2,582	-0.77%	900	-	-1.49%	-	-
09/16	2,581	2,602	2,581	2,602	+0.77%	1,400	-	-0.76%	-	-
09/15	2,600	2,600	2,582	2,582	0%	300	-	-1.56%	-	-
09/14	2,580	2,582	2,580	2,582	+0.08%	3,200	-	-1.6%	-	-
09/11	2,580	2,580	2,580	2,580	-0.12%	100	-	-1.56%	-	-
09/10	2,583	2,583	2,583	2,583	-0.08%	300	-	-1.37%	-	-
09/09	2,581	2,589	2,581	2,585	-0.69%	800	-	-1.22%	-	-
09/08	2,629	2,629	2,603	2,603	-0.99%	600	-	-0.5%	-	-
09/07	2,614	2,629	2,612	2,629	-0.04%	400	-	+0.5%	-	-
09/04	2,630	2,630	2,630	2,630	+0.08%	300	-	+0.69%	-	-
09/03	2,640	2,640	2,612	2,628	-0.08%	600	-	+0.81%	-	-
09/02	2,630	2,630	2,630	2,630	0%	500	-	+1.11%	-	-
09/01	2,630	2,630	2,613	2,630	0%	1,100	-	+1.31%	-	-
08/31	2,630	2,630	2,602	2,630	-0.04%	2,400	-	+1.62%	-	-
08/28	2,625	2,631	2,620	2,631	-0.38%	2,700	-	+1.94%	-	-
08/27	2,643	2,643	2,641	2,641	-0.08%	200	-	+2.64%	-	-
08/26	2,654	2,654	2,630	2,643	-0.41%	1,100	-	+3.04%	-	-
08/25	2,654	2,654	2,639	2,654	+0.08%	600	-	+3.83%	-	-
08/24	2,602	2,686	2,602	2,652	+2.39%	4,100	-	+4.12%	-	-
08/21	2,594	2,594	2,579	2,590	-0.15%	500	-	+2.09%	-	-
08/19	2,574	2,594	2,571	2,594	-2.99%	5,300	-	+2.49%	-	-
08/18	2,649	2,674	2,649	2,674	+1.1%	300	-	+5.94%	-	-
08/17	2,655	2,680	2,580	2,645	-0.38%	5,100	-	+5.21%	-	-
08/14	2,673	2,679	2,655	2,655	-0.19%	1,200	-	+5.95%	-	-
08/13	2,644	2,660	2,633	2,660	+1.88%	3,500	-	+6.53%	-	-
08/12	2,630	2,650	2,611	2,611	-0.72%	800	-	+4.99%	-	-
08/10	2,605	2,630	2,600	2,630	+1.19%	3,400	-	+6.09%	-	-
08/07	2,510	2,599	2,510	2,599	+3.63%	2,700	-	+5.18%	-	-
08/06	2,531	2,531	2,508	2,508	-0.91%	200	-	+1.83%	-	-
08/05	2,520	2,538	2,520	2,531	-0.28%	400	-	+2.93%	-	-
08/04	2,527	2,539	2,506	2,538	-0.67%	5,600	-	+3.42%	-	-
08/03	2,552	2,598	2,533	2,555	-1.73%	1,200	-	+4.33%	-	-
07/31	2,583	2,627	2,570	2,600	+2.65%	5,500	-	+6.43%	-	-
07/30	2,493	2,570	2,492	2,533	+0.96%	2,200	-	+4.02%	-	-
07/29	2,488	2,509	2,475	2,509	+0.97%	1,400	-	+3.21%	-	-
07/28	2,487	2,496	2,480	2,485	-0.44%	1,300	-	+2.39%	-	-
07/27	2,449	2,496	2,449	2,496	+2%	4,200	-	+2.97%	-	-
07/24	2,444	2,447	2,444	2,447	+0.2%	300	-	+1.07%	-	-
07/23	2,423	2,442	2,420	2,442	+0.12%	1,000	-	+0.78%	-	-
07/22	2,440	2,440	2,425	2,439	-0.04%	1,400	-	+0.66%	-	-
07/21	2,438	2,441	2,422	2,440	+1.04%	1,200	-	+0.78%	-	-
07/17	2,420	2,425	2,415	2,415	0%	600	-	-0.17%	-	-
07/16	2,417	2,417	2,415	2,415	-0.21%	300	-	-0.12%	-	-
07/15	2,420	2,435	2,420	2,420	-0.37%	1,400	-	+0.08%	-	-
07/14	2,417	2,429	2,409	2,429	0%	1,200	-	+0.45%	-	-
07/13	2,423	2,430	2,409	2,429	-0.04%	2,400	-	+0.5%	-	-
07/10	2,450	2,464	2,430	2,430	-0.33%	1,700	-	+0.54%	-	-
07/09	2,430	2,440	2,430	2,438	+0.91%	1,300	-	+0.79%	-	-
07/08	2,436	2,436	2,411	2,416	+0.04%	1,100	-	-0.12%	-	-
07/07	2,428	2,439	2,415	2,415	-0.54%	1,000	-	-0.33%	-	-
07/06	2,421	2,428	2,421	2,428	+0.87%	400	-	+0.12%	-	-
07/03	2,402	2,410	2,394	2,407	+0.08%	10,700	-	-0.86%	-	-
07/02	2,417	2,430	2,401	2,405	-0.21%	2,900	-	-1.27%	-	-
07/01	2,410	2,410	2,400	2,410	0%	4,000	-	-1.15%	-	-
06/30	2,487	2,487	2,400	2,410	+0.25%	6,200	-	-1.19%	-	-
06/29	2,410	2,442	2,402	2,404	-0.12%	4,000	-	-1.35%	-	-
06/26	2,406	2,449	2,406	2,407	-0.04%	1,200	-	-1.19%	-	-
06/25	2,422	2,422	2,408	2,408	-0.58%	3,700	-	-1.11%	-	-
06/24	2,411	2,446	2,411	2,422	+0.46%	1,500	-	-0.53%	-	-
06/23	2,409	2,470	2,408	2,411	-0.54%	3,600	-	-0.94%	-	-
06/22	2,424	2,424	2,424	2,424	0%	200	-	-0.37%	-	-
06/19	2,485	2,485	2,424	2,424	-2.45%	1,000	-	-0.41%	-	-
06/18	2,424	2,489	2,422	2,485	+1.8%	3,600	-	+2.01%	-	-
06/17	2,417	2,504	2,417	2,441	+1.71%	2,000	-	+0.25%	-	-
06/16	2,387	2,420	2,387	2,400	+0.54%	1,900	-	-1.48%	-	-
06/15	2,395	2,445	2,373	2,387	-0.33%	4,000	-	-2.25%	-	-
06/12	2,395	2,396	2,395	2,395	-0.21%	1,900	-	-2.24%	-	-
06/11	2,404	2,404	2,400	2,400	-0.87%	1,600	-	-2.4%	-	-
06/10	2,421	2,421	2,421	2,421	+0.83%	100	-	-1.9%	-	-
06/08	2,421	2,451	2,401	2,401	-1.6%	800	-	-3.07%	-	-
06/05	2,426	2,473	2,423	2,440	-1.01%	1,000	-	-1.93%	-	-
06/04	2,454	2,465	2,454	2,465	+0.37%	500	-	-1.2%	-	-
06/03	2,453	2,499	2,453	2,456	-1.8%	400	-	-1.84%	-	-
06/02	2,470	2,501	2,451	2,501	+0.64%	1,700	-	-0.24%	-	-
06/01	2,500	2,510	2,485	2,485	-0.6%	1,000	-	-1.04%	-	-
05/29	2,560	2,560	2,500	2,500	-3.77%	3,000	-	-0.68%	-	-
05/28	2,502	2,598	2,501	2,598	+5.61%	900	-	+3.05%	-	-
05/27	2,413	2,470	2,412	2,460	+1.57%	3,600	-	-2.57%	-	-
05/26	2,400	2,436	2,390	2,422	+1.89%	3,200	-	-4.34%	-	-
05/25	2,390	2,392	2,373	2,377	+0.17%	2,000	-	-6.45%	-	-
05/22	2,390	2,390	2,370	2,373	-0.71%	2,300	-	-6.98%	-	-
05/21	2,390	2,391	2,390	2,390	0%	500	-	-6.64%	-	-
05/20	2,405	2,405	2,381	2,390	-0.58%	1,400	-	-6.93%	-	-
05/19	2,424	2,424	2,390	2,404	+0.59%	1,900	-	-6.68%	-	-
05/18	2,451	2,452	2,390	2,390	-2.49%	3,500	-	-7.51%	-	-
05/15	2,460	2,460	2,426	2,451	-0.69%	3,900	-	-5.4%	-	-
05/14	2,499	2,499	2,460	2,468	0%	1,700	-	-4.93%	-	-
05/13	2,407	2,468	2,380	2,468	+0.73%	5,100	-	-5.11%	-	-
05/12	2,566	2,645	2,450	2,450	-4.52%	5,500	-	-6.02%	-	-
05/11	2,550	2,595	2,550	2,566	-0.74%	2,700	-	-1.76%	-	-
05/08	2,611	2,611	2,585	2,585	-1%	1,300	-	-1%	-	-
05/07	2,650	2,680	2,611	2,611	-0.5%	2,000	-	+0.04%	-	-
05/01	2,655	2,655	2,624	2,624	-1.17%	300	-	+0.54%	-	-
04/30	2,660	2,660	2,610	2,655	-0.19%	2,600	-	+1.69%	-	-
04/28	2,648	2,660	2,624	2,660	+1.14%	600	-	+1.92%	-	-
04/27	2,647	2,670	2,629	2,630	-0.19%	1,500	-	+0.8%	-	-
04/24	2,630	2,635	2,585	2,635	+2.13%	900	-	+0.96%	-	-
04/23	2,602	2,602	2,571	2,580	-0.96%	2,100	-	-1.23%	-	-
04/22	2,621	2,654	2,603	2,605	-0.61%	900	-	-0.53%	-	-

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	279 8/5	216 2/17 2/16 他3件	38,000 3/26	40.97	31.72	0.29	0.22	-	-	34.07倍 3/31
2011年 3月期	283 2/21	206 3/15	15,000 9/28	11.23	8.18	0.29	0.21	18億3101万	13億3282万	9.88倍 3/29
2012年 3月期	377 3/21 3/19	235 4/12 4/8 他2件	24,600 3/13	7.17	4.47	0.37	0.23	24億3919万	15億2045万	6.79倍 3/30
2013年 3月期	549 3/11	281 6/6	229,700 3/11	11.35	5.81	0.52	0.27	35億5203万	18億1807万	8.38倍 3/29
2014年 3月期	478 1/21	362 4/2	33,900 3/26	8.03	6.09	0.42	0.32	30億9266万	23億4214万	6.96倍 3/31
2015年 3月期	835 3/23	393 4/11	180,700 3/23	9.04	4.26	0.68	0.32	54億245万	25億4271万	7.58倍 3/31
2016年 3月期	800 5/12	556 2/12	63,900 5/12	9.73	6.76	0.63	0.44	51億7600万	35億9732万	8.04倍 3/31
2017年 3月期	970 3/13	592 6/27	267,600 12/1	8.98	5.48	0.71	0.43	62億7590万	38億3024万	8.37倍 3/31
2018年 3月期	1,012 1/30	829 5/18	54,100 9/13	8.73	7.16	0.69	0.56	65億4764万	53億6363万	8.22倍 3/30
2019年 3月期	1,025 2/6	725 12/25	77,300 10/31	6.89	4.88	0.66	0.46	66億3175万	46億9075万	6.3倍 3/29
2020年 3月期	1,505 1/16	832 3/13	110,600 12/16	8.45	4.67	0.89	0.49	97億3735万	53億8304万	5.1倍 3/31
2021年 3月期	1,257 3/30	812 4/3	45,500 7/20	6.83	4.41	0.67	0.43	81億3279万	52億5364万	6.73倍 3/31
2022年 3月期	1,530 7/2	1,041 11/30	81,400 7/2	9.07	6.17	0.76	0.52	98億9910万	67億3527万	7.46倍 3/31
2023年 3月期	1,339 2/28	1,151 4/13 4/11	19,400 9/21	6.42	5.51	0.61	0.52	86億6333万	74億4697万	6.16倍 3/31
2024年 3月期	2,350 3/21	1,243 4/25	101,200 9/22	8.92	4.72	0.94	0.5	152億450万	80億4221万	8.31倍 3/29
2025年 3月期	2,398 5/10	1,650 8/5	15,200 8/2	7.77	5.34	0.89	0.62	155億1506万	106億7550万	7.2倍 3/31
2026年 3月期	2,859 12/30	1,800 4/7	22,700 6/25	8.74	5.5	0.95	0.6	184億9773万	116億4600万	7.81倍 3/31
最新	2,613 2026/9/18		500	-		-		169億611万		-

英和（9857）のPER（株価収益率）の推移

2026/04/22～2026/09/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート