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	3,175	3,225	3,165	3,215	+0.31%	47,800	-	+2.29%	-	-
10/01	3,195	3,225	3,180	3,205	-0.62%	59,500	-	+2.2%	-	-
09/30	3,210	3,240	3,180	3,225	-0.31%	52,400	-	+3.07%	-	-
09/29	3,240	3,270	3,220	3,235	-0.61%	108,200	-	+3.65%	-	-
09/28	3,280	3,290	3,235	3,255	-0.31%	227,200	-	+4.56%	-	-
09/25	3,290	3,290	3,250	3,265	+0.46%	111,800	-	+5.22%	-	-
09/24	3,270	3,280	3,235	3,250	-0.76%	136,300	-	+4.91%	-	-
09/18	3,285	3,295	3,250	3,275	-0.76%	117,300	-	+5.75%	-	-
09/17	3,255	3,325	3,255	3,300	+3.45%	114,600	-	+6.83%	-	-
09/16	3,190	3,230	3,190	3,190	+0.47%	54,900	-	+3.57%	-	-
09/15	3,175	3,195	3,150	3,175	0%	64,500	-	+3.29%	-	-
09/14	3,165	3,245	3,160	3,175	+0.47%	118,100	-	+3.39%	-	-
09/11	2,982	3,165	2,982	3,160	+3.95%	92,500	-	+3%	-	-
09/10	3,020	3,040	3,015	3,040	+0.66%	48,400	-	-0.85%	-	-
09/09	3,010	3,050	2,995	3,020	-0.17%	40,400	-	-1.5%	-	-
09/08	3,060	3,080	3,020	3,025	-1.63%	37,400	-	-1.4%	-	-
09/07	3,070	3,120	3,070	3,075	+0.16%	51,000	-	+0.16%	-	-
09/04	3,065	3,070	3,045	3,070	+0.33%	37,700	-	0%	-	-
09/03	3,070	3,080	3,045	3,060	+0.99%	42,400	-	+0.07%	-	-
09/02	3,090	3,110	3,030	3,030	-2.26%	73,200	-	-0.59%	-	-
09/01	3,065	3,115	3,060	3,100	+1.14%	54,100	-	+2.01%	-	-
08/31	3,025	3,065	3,010	3,065	+0.82%	68,800	-	+1.19%	-	-
08/28	3,070	3,075	3,030	3,040	-0.65%	40,700	-	+0.7%	-	-
08/27	3,075	3,090	3,045	3,060	-0.49%	53,600	-	+1.66%	-	-
08/26	3,025	3,075	3,025	3,075	+1.65%	47,500	-	+2.5%	-	-
08/25	3,045	3,045	3,005	3,025	-0.33%	45,300	-	+1.17%	-	-
08/24	3,080	3,080	3,035	3,035	0%	30,500	-	+1.81%	-	-
08/21	3,015	3,050	3,010	3,035	0%	32,300	-	+2.12%	-	-
08/20	3,005	3,040	3,000	3,035	+1.17%	43,000	-	+2.43%	-	-
08/19	3,115	3,120	2,985	3,000	-4.46%	75,600	-	+1.69%	-	-
08/18	3,215	3,215	3,135	3,140	-2.33%	100,000	-	+6.84%	-	-
08/17	3,075	3,225	3,075	3,215	+4.55%	129,300	-	+9.99%	-	-
08/14	3,070	3,095	3,050	3,075	-0.32%	30,200	-	+5.96%	-	-
08/13	3,050	3,085	3,045	3,085	+1.65%	58,400	-	+6.93%	-	-
08/12	3,090	3,100	3,025	3,035	-1.78%	55,000	-	+5.82%	-	-
08/10	3,100	3,135	3,070	3,090	-0.96%	44,700	-	+8.23%	-	-
08/07	3,110	3,140	3,070	3,120	+0.65%	54,100	-	+9.9%	-	-
08/06	3,040	3,120	3,040	3,100	+1.97%	66,100	-	+9.97%	-	-
08/05	3,085	3,095	3,015	3,040	-0.98%	58,700	-	+8.69%	-	-
08/04	3,060	3,085	3,020	3,070	-0.16%	87,700	-	+10.47%	-	-
08/03	3,095	3,155	3,020	3,075	-0.32%	131,700	-	+11.53%	-	-
07/31	2,850	3,095	2,785	3,085	+11.33%	190,100	-	+12.76%	-	-
07/30	2,790	2,803	2,758	2,771	-0.89%	84,800	-	+2.1%	-	-
07/29	2,807	2,839	2,772	2,796	-0.14%	83,600	-	+3.44%	-	-
07/28	2,861	2,867	2,787	2,800	-1.82%	74,800	-	+4.05%	-	-
07/27	2,825	2,864	2,825	2,852	+1.17%	84,400	-	+6.5%	-	-
07/24	2,791	2,825	2,790	2,819	-0.28%	54,900	-	+5.78%	-	-
07/23	2,810	2,828	2,797	2,827	+0.57%	49,500	-	+6.52%	-	-
07/22	2,830	2,830	2,785	2,811	-0.18%	90,300	-	+6.4%	-	-
07/21	2,799	2,830	2,780	2,816	+0.9%	103,100	-	+7.03%	-	-
07/17	2,830	2,831	2,765	2,791	-1.03%	90,700	-	+6.53%	-	-
07/16	2,816	2,846	2,805	2,820	+0.64%	82,500	-	+8%	-	-
07/15	2,722	2,815	2,722	2,802	+2.94%	117,500	-	+7.85%	-	-
07/14	2,707	2,736	2,698	2,722	+0.55%	66,200	-	+5.26%	-	-
07/13	2,760	2,775	2,702	2,707	-1.56%	107,400	-	+5%	-	-
07/10	2,690	2,756	2,690	2,750	+2.46%	102,000	-	+7%	-	-
07/09	2,651	2,684	2,640	2,684	+1.4%	76,500	-	+4.84%	-	-
07/08	2,661	2,671	2,637	2,647	-1.19%	58,300	-	+3.72%	-	-
07/07	2,715	2,720	2,676	2,679	-0.85%	54,200	-	+5.31%	-	-
07/06	2,688	2,715	2,676	2,702	+0.93%	93,400	-	+6.55%	-	-
07/03	2,630	2,679	2,626	2,677	+2.1%	89,100	-	+5.81%	-	-
07/02	2,584	2,636	2,584	2,622	+1.94%	66,300	-	+3.92%	-	-
07/01	2,572	2,590	2,557	2,572	0%	69,600	-	+2.02%	-	-
06/30	2,555	2,575	2,527	2,572	+1.62%	92,100	-	+2.06%	-	-
06/29	2,560	2,568	2,509	2,531	-0.86%	76,400	-	+0.48%	-	-
06/26	2,523	2,553	2,519	2,553	+0.87%	64,600	-	+1.31%	-	-
06/25	2,500	2,546	2,490	2,531	+1.24%	48,700	-	+0.4%	-	-
06/24	2,487	2,511	2,483	2,500	+0.52%	34,100	-	-0.87%	-	-
06/23	2,485	2,528	2,484	2,487	+0.08%	83,500	-	-1.39%	-	-
06/22	2,498	2,498	2,431	2,485	-1.7%	118,200	-	-1.58%	-	-
06/19	2,555	2,570	2,528	2,528	-0.47%	75,800	-	+0.04%	-	-
06/18	2,538	2,552	2,522	2,540	+0.51%	46,100	-	+0.43%	-	-
06/17	2,543	2,560	2,511	2,527	-0.08%	59,100	-	-0.12%	-	-
06/16	2,550	2,550	2,519	2,529	-0.59%	46,000	-	-0.08%	-	-
06/15	2,575	2,584	2,541	2,544	-0.7%	90,800	-	+0.51%	-	-
06/12	2,511	2,565	2,495	2,562	+2.19%	74,900	-	+1.22%	-	-
06/11	2,500	2,516	2,460	2,507	+0.44%	44,900	-	-0.95%	-	-
06/10	2,500	2,528	2,481	2,496	-0.79%	31,100	-	-1.23%	-	-
06/09	2,509	2,530	2,500	2,516	+0.28%	47,400	-	-0.24%	-	-
06/08	2,501	2,525	2,484	2,509	+0.2%	63,700	-	-0.2%	-	-
06/05	2,499	2,520	2,494	2,504	+1.09%	46,300	-	-0.2%	-	-
06/04	2,478	2,487	2,438	2,477	+0.61%	49,800	-	-1%	-	-
06/03	2,470	2,486	2,441	2,462	-0.32%	47,500	-	-1.4%	-	-
06/02	2,509	2,509	2,453	2,470	-2.64%	60,000	-	-0.88%	-	-
06/01	2,600	2,600	2,491	2,537	+0.48%	185,600	-	+1.93%	-	-
05/29	2,574	2,575	2,525	2,525	-1.79%	47,700	-	+1.61%	-	-
05/28	2,535	2,574	2,510	2,571	+1.78%	81,000	-	+3.63%	-	-
05/27	2,565	2,572	2,522	2,526	-1.1%	40,400	-	+2.06%	-	-
05/26	2,572	2,572	2,543	2,554	-0.2%	59,700	-	+3.36%	-	-
05/25	2,575	2,575	2,528	2,559	-0.54%	78,300	-	+3.73%	-	-
05/22	2,562	2,573	2,547	2,573	+0.86%	69,300	-	+4.51%	-	-
05/21	2,538	2,568	2,528	2,551	+1.31%	73,300	-	+3.87%	-	-
05/20	2,534	2,534	2,491	2,518	-1.37%	101,400	-	+2.69%	-	-
05/19	2,550	2,561	2,529	2,553	+0.39%	70,100	-	+4.25%	-	-
05/18	2,543	2,565	2,502	2,543	-0.86%	51,800	-	+4.05%	-	-
05/15	2,578	2,584	2,541	2,565	-0.12%	82,800	-	+5.12%	-	-
05/14	2,554	2,574	2,538	2,568	+0.82%	78,500	-	+5.42%	-	-
05/13	2,540	2,552	2,528	2,547	+0.12%	79,700	-	+4.77%	-	-
05/12	2,521	2,548	2,513	2,544	+0.04%	86,000	-	+4.86%	-	-
05/11	2,549	2,556	2,516	2,543	-0.08%	167,400	-	+5%	-	-

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	PBR
2010年 3月期	1,420 2,840 6/30	981 1,962 11/25	95,000 47,500 6/26	81.42	56.25	0.9	0.62	-	-	0.81倍 3/31
2011年 3月期	1,375 2,750 4/26	950 1,900 3/15	70,800 35,400 6/23	21.64	14.95	0.84	0.58	438億4325万	302億9170万	0.76倍 3/31
2012年 3月期	1,363 2,726 7/22	1,089 2,178 1/30	335,800 167,900 1/25	19.21	15.35	0.81	0.65	434億6061万	347億2385万	0.66倍 3/30
2013年 3月期	1,225 2,450 3/22	983 1,965 6/8 1,965 6/7	117,600 58,800 6/27	18.47	14.81	0.7	0.57	390億6035万	313億2799万	0.66倍 3/29
2014年 3月期	1,224 2,448 3/31	1,037 2,074 12/20	101,600 50,800 6/26	14.39	12.19	0.66	0.56	390億2846万	330億6578万	0.66倍 3/31
2015年 3月期	1,373 2,745 3/31	1,114 2,228 10/17	105,200 52,600 6/26	13.1	10.63	0.7	0.57	437億6353万	355億2100万	0.69倍 3/31
2016年 3月期	1,653 3,305 6/24	1,205 2,409 2/12	110,800 55,400 6/24	14.61	10.65	0.81	0.59	526億9161万	384億668万	0.72倍 3/31
2017年 3月期	1,795 3,590 2/23	1,355 2,710 4/11	110,400 55,200 6/29	15.22	11.49	0.83	0.63	572億3537万	432億553万	0.78倍 3/31
2018年 3月期	2,561 11/9	1,658 3,315 4/3	250,300 2/20	18.47	11.95	1.11	0.72	816億6004万	528億5104万	0.91倍 3/30
2019年 3月期	2,204 6/27	1,413 12/25	220,400 2/19	15.22	9.76	0.92	0.59	702億7674万	450億5491万	0.65倍 3/29
2020年 3月期	2,256 3/27	1,420 3/13	122,900 3/27	20.43	12.86	0.92	0.58	719億3481万	452億7812万	0.87倍 3/31
2021年 3月期	2,516 11/27	1,788 4/6	165,300 9/28	27.81	19.76	0.98	0.7	802億2517万	570億1216万	0.86倍 3/31
2022年 3月期	2,641 9/14	1,939 5/27	127,700 9/28	19.54	14.34	1	0.73	842億1092万	618億2695万	0.81倍 3/31
2023年 3月期	2,203 5/6	1,638 10/13	292,800 10/28	13.93	10.36	0.8	0.6	702億4485万	522億2926万	0.69倍 3/31
2024年 3月期	2,969 1/22	1,861 4/6	225,500 6/26	19.56	12.26	1.02	0.64	946億6953万	593億3984万	0.92倍 3/29
2025年 3月期	3,830 7/1	2,384 4/19	356,500 6/21	23.31	14.51	1.31	0.82	1182億9338万	736億3222万	0.99倍 3/31
2026年 3月期	3,010 5/12	2,320 3/9	863,100 2/26	17.38	13.4	0.97	0.75	903億240万	696億185万	0.77倍 3/31
最新	3,215 2026/10/2		47,800	-		-		964億5257万		-

日伝（9902）のPBR（株価純資産倍率）の推移

2026/05/11～2026/10/02

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート