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
09/28	2,513	2,514	2,480	2,514	+0.36%	3,800	-	+0.84%	-	-
09/25	2,508	2,510	2,504	2,505	+0.04%	800	-	+0.48%	-	-
09/24	2,510	2,510	2,500	2,504	+0.16%	3,200	-	+0.48%	-	-
09/18	2,503	2,504	2,494	2,500	0%	900	-	+0.32%	-	-
09/17	2,502	2,502	2,495	2,500	+0.16%	1,400	-	+0.32%	-	-
09/16	2,500	2,500	2,495	2,496	+0.08%	900	-	+0.16%	-	-
09/15	2,504	2,504	2,493	2,494	+0.04%	2,200	-	+0.08%	-	-
09/14	2,506	2,506	2,488	2,493	-0.16%	1,900	-	+0.04%	-	-
09/11	2,500	2,505	2,495	2,497	-0.28%	1,000	-	+0.24%	-	-
09/10	2,496	2,504	2,492	2,504	+0.32%	2,700	-	+0.56%	-	-
09/09	2,496	2,499	2,495	2,496	+0.32%	1,700	-	+0.28%	-	-
09/08	2,488	2,500	2,479	2,488	+0.44%	1,700	-	0%	-	-
09/07	2,522	2,522	2,477	2,477	+0.2%	4,500	-	-0.44%	-	-
09/04	2,480	2,481	2,470	2,472	+0.08%	1,200	-	-0.64%	-	-
09/03	2,484	2,484	2,470	2,470	-0.4%	1,700	-	-0.76%	-	-
09/02	2,485	2,486	2,461	2,480	-0.2%	2,500	-	-0.4%	-	-
09/01	2,487	2,487	2,481	2,485	-0.16%	800	-	-0.24%	-	-
08/31	2,490	2,490	2,480	2,489	-0.04%	1,700	-	-0.12%	-	-
08/28	2,493	2,493	2,476	2,490	-0.12%	1,600	-	-0.08%	-	-
08/27	2,499	2,500	2,440	2,493	0%	8,000	-	+0.04%	-	-
08/26	2,499	2,499	2,493	2,493	0%	1,200	-	+0.04%	-	-
08/25	2,507	2,508	2,493	2,493	-0.28%	2,200	-	+0.04%	-	-
08/24	2,498	2,505	2,498	2,500	-0.28%	3,100	-	+0.32%	-	-
08/21	2,494	2,507	2,494	2,507	+0.52%	1,800	-	+0.56%	-	-
08/20	2,495	2,495	2,494	2,494	-0.08%	600	-	+0.04%	-	-
08/19	2,498	2,500	2,490	2,496	-0.16%	3,100	-	+0.08%	-	-
08/18	2,499	2,500	2,496	2,500	+0.16%	1,100	-	+0.2%	-	-
08/17	2,496	2,500	2,496	2,496	-0.16%	3,700	-	+0.04%	-	-
08/14	2,499	2,500	2,499	2,500	0%	1,500	-	+0.12%	-	-
08/13	2,488	2,500	2,480	2,500	+0.4%	1,800	-	+0.04%	-	-
08/12	2,500	2,500	2,490	2,490	-0.32%	2,300	-	-0.36%	-	-
08/10	2,480	2,499	2,479	2,498	+0.77%	6,200	-	-0.04%	-	-
08/07	2,480	2,480	2,471	2,479	+0.28%	700	-	-0.76%	-	-
08/06	2,470	2,473	2,458	2,472	+0.49%	1,400	-	-1%	-	-
08/05	2,488	2,488	2,455	2,460	-1.05%	3,100	-	-1.48%	-	-
08/04	2,466	2,486	2,451	2,486	+0.36%	3,500	-	-0.44%	-	-
08/03	2,480	2,494	2,475	2,477	-0.36%	2,600	-	-0.76%	-	-
07/31	2,492	2,500	2,486	2,486	-0.16%	1,100	-	-0.36%	-	-
07/30	2,500	2,500	2,490	2,490	-0.6%	1,400	-	-0.12%	-	-
07/29	2,500	2,505	2,491	2,505	0%	1,900	-	+0.56%	-	-
07/28	2,486	2,510	2,486	2,505	+0.2%	1,900	-	+0.68%	-	-
07/27	2,498	2,510	2,491	2,500	+0.32%	3,300	-	+0.56%	-	-
07/24	2,497	2,499	2,475	2,492	+0.16%	2,000	-	+0.32%	-	-
07/23	2,481	2,490	2,474	2,488	+0.28%	2,300	-	+0.2%	-	-
07/22	2,488	2,500	2,481	2,481	-0.52%	1,900	-	-0.08%	-	-
07/21	2,517	2,517	2,490	2,494	-0.04%	6,700	-	+0.48%	-	-
07/17	2,523	2,523	2,495	2,495	-1.19%	3,900	-	+0.52%	-	-
07/16	2,520	2,525	2,513	2,525	+0.2%	1,200	-	+1.77%	-	-
07/15	2,534	2,537	2,512	2,520	+0.52%	3,600	-	+1.61%	-	-
07/14	2,513	2,536	2,506	2,507	-0.52%	2,700	-	+1.13%	-	-
07/13	2,539	2,539	2,520	2,520	+0.12%	2,400	-	+1.69%	-	-
07/10	2,547	2,547	2,512	2,517	-0.63%	2,700	-	+1.7%	-	-
07/09	2,549	2,549	2,511	2,533	-0.63%	2,000	-	+2.51%	-	-
07/08	2,552	2,554	2,501	2,549	+1.8%	4,400	-	+3.32%	-	-
07/07	2,495	2,523	2,470	2,504	+0.64%	5,500	-	+1.58%	-	-
07/06	2,480	2,495	2,462	2,488	+0.44%	3,800	-	+1.02%	-	-
07/03	2,462	2,483	2,460	2,477	+0.69%	2,800	-	+0.57%	-	-
07/02	2,468	2,468	2,459	2,460	-0.12%	1,800	-	-0.16%	-	-
07/01	2,461	2,469	2,451	2,463	+0.12%	1,200	-	-0.12%	-	-
06/30	2,474	2,474	2,458	2,460	+0.08%	1,300	-	-0.28%	-	-
06/29	2,445	2,475	2,440	2,458	+0.41%	3,900	-	-0.45%	-	-
06/26	2,447	2,450	2,434	2,448	+0.53%	1,700	-	-0.89%	-	-
06/25	2,444	2,455	2,435	2,435	-0.37%	1,200	-	-1.54%	-	-
06/24	2,444	2,444	2,440	2,444	+0.04%	1,200	-	-1.37%	-	-
06/23	2,450	2,453	2,433	2,443	-0.08%	2,800	-	-1.57%	-	-
06/22	2,459	2,460	2,445	2,445	-0.57%	3,400	-	-1.69%	-	-
06/19	2,461	2,470	2,450	2,459	-0.24%	3,200	-	-1.28%	-	-
06/18	2,492	2,492	2,465	2,465	-0.6%	1,100	-	-1.28%	-	-
06/17	2,473	2,488	2,473	2,480	+0.28%	1,400	-	-0.88%	-	-
06/16	2,496	2,496	2,472	2,473	-0.4%	1,900	-	-1.36%	-	-
06/15	2,496	2,499	2,477	2,483	+0.12%	2,900	-	-1.19%	-	-
06/12	2,494	2,495	2,474	2,480	-0.56%	1,200	-	-1.51%	-	-
06/11	2,496	2,499	2,450	2,494	-0.16%	2,900	-	-1.19%	-	-
06/10	2,471	2,500	2,420	2,498	+1.3%	7,400	-	-1.19%	-	-
06/09	2,477	2,477	2,450	2,466	+0.57%	3,000	-	-2.57%	-	-
06/08	2,450	2,460	2,420	2,452	+1.66%	5,700	-	-3.31%	-	-
06/05	2,450	2,450	2,412	2,412	-1.55%	7,100	-	-5.11%	-	-
06/04	2,450	2,459	2,437	2,450	-1.53%	4,700	-	-3.96%	-	-
06/03	2,456	2,489	2,453	2,488	+1.02%	3,500	-	-2.74%	-	-
06/02	2,485	2,491	2,463	2,463	-1.08%	2,600	-	-3.94%	-	-
06/01	2,489	2,491	2,476	2,490	+0.04%	2,500	-	-3.15%	-	-
05/29	2,500	2,500	2,482	2,489	-0.44%	2,300	-	-3.45%	-	-
05/28	2,512	2,513	2,493	2,500	-0.2%	1,700	-	-3.25%	-	-
05/27	2,509	2,510	2,484	2,505	-0.08%	2,300	-	-3.28%	-	-
05/26	2,499	2,507	2,481	2,507	+0.68%	2,300	-	-3.47%	-	-
05/25	2,515	2,515	2,490	2,490	-1.19%	5,000	-	-4.34%	-	-
05/22	2,547	2,547	2,520	2,520	-1.06%	1,600	-	-3.49%	-	-
05/21	2,548	2,548	2,546	2,547	-0.04%	1,500	-	-2.71%	-	-
05/20	2,571	2,571	2,548	2,548	-0.47%	2,900	-	-2.82%	-	-
05/19	2,582	2,582	2,560	2,560	0%	2,300	-	-2.55%	-	-
05/18	2,595	2,595	2,560	2,560	-1.35%	2,100	-	-2.74%	-	-
05/15	2,582	2,607	2,566	2,595	-0.19%	3,400	-	-1.56%	-	-
05/14	2,629	2,629	2,600	2,600	-0.42%	2,200	-	-1.52%	-	-
05/13	2,612	2,635	2,602	2,611	+0.12%	2,700	-	-1.17%	-	-
05/12	2,613	2,645	2,608	2,608	-0.5%	2,300	-	-1.36%	-	-
05/11	2,634	2,649	2,617	2,621	+0.15%	2,500	-	-0.98%	-	-
05/08	2,609	2,619	2,609	2,617	+0.65%	2,300	-	-1.25%	-	-
05/07	2,613	2,619	2,590	2,600	+0.78%	2,500	-	-2%	-	-
05/01	2,573	2,619	2,550	2,580	-0.73%	3,200	-	-2.86%	-	-
04/30	2,598	2,600	2,575	2,599	+0.04%	1,900	-	-2.33%	-	-

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 3月期	724 6/29 6/26	505 1/8	24,500 11/17	-	-	30億7768万 3/31
2011年 3月期	636 2/14 2/10	471 11/15	30,700 8/25	37億1424万	27億5064万	33億9304万 3/31
2012年 3月期	812 3/15	521 4/7	26,600 3/12	47億4208万	30億4264万	44億2088万 3/30
2013年 3月期	944 3/26	690 5/24 5/21 他2件	15,600 1/15	55億1296万	40億2960万	52億8520万 3/29
2014年 3月期	1,138 5/15	815 4/2	40,400 5/1	66億4592万	47億5960万	60億6059万 3/31
2015年 3月期	1,498 2/27	1,035 4/16 4/15	78,300 2/23	87億4832万	60億4440万	88億1446万 3/31
2016年 3月期	1,532 8/10	1,183 2/12	129,600 4/28	95億9951万	74億1267万	82億7569万 3/31
2017年 3月期	1,547 2/1	1,244 4/6	23,100 1/31	96億9350万	77億9490万	91億4649万 3/31
2018年 3月期	2,050 1/12	1,401 4/6	48,900 2/6	128億4530万	87億7866万	108億1909万 3/30
2019年 3月期	1,800 5/15	1,170 12/25	60,300 12/25	112億7880万	73億3122万	82億7563万 3/29
2020年 3月期	1,505 1/15	1,174 3/13	30,700 3/12	94億3033万	73億5628万	85億3248万 3/31
2021年 3月期	1,494 9/28	1,300 11/24	29,700 11/24	93億6140万	81億4580万	81億2539万 3/31
2022年 3月期	2,083 12/24	1,366 4/28	38,800 12/27	130億5207万	85億5935万	110億5141万 3/31
2023年 3月期	2,507 3/14	1,623 10/28	213,400 3/14	157億886万	101億6971万	129億2039万 3/31
2024年 3月期	2,699 8/28	2,165 5/31	31,800 10/30	169億1193万	135億6589万	138億6215万 3/29
2025年 3月期	2,580 7/8 6/11 他2件	2,325 1/30	67,500 1/30	161億6628万	145億6845万	130億1334万 3/31
2026年 3月期	2,850 3/23	2,300 4/4	17,700 4/7	178億5810万	144億1180万	146億8823万 3/31
最新	2,514 2026/9/28		3,800	157億5272万

蔵王産業（9986）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート