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	2,500	2,500	2,475	2,482	-0.68%	2,500	-	-0.4%	-	-
10/01	2,484	2,499	2,483	2,499	+0.6%	3,000	-	+0.24%	-	-
09/30	2,504	2,504	2,484	2,484	-0.64%	1,300	-	-0.36%	-	-
09/29	2,509	2,509	2,494	2,500	-0.56%	1,000	-	+0.24%	-	-
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%	-	-

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	724 6/29 6/26	505 1/8	24,500 11/17	20.83	14.53	0.51	0.35	-	-	0.37倍 3/31
2011年 3月期	636 2/14 2/10	471 11/15	30,700 8/25	10.55	7.81	0.43	0.32	37億1424万	27億5064万	0.4倍 3/31
2012年 3月期	812 3/15	521 4/7	26,600 3/12	10.4	6.67	0.54	0.35	47億4208万	30億4264万	0.5倍 3/30
2013年 3月期	944 3/26	690 5/24 5/21 他2件	15,600 1/15	9.84	7.2	0.6	0.44	55億1296万	40億2960万	0.58倍 3/29
2014年 3月期	1,138 5/15	815 4/2	40,400 5/1	11.76	8.42	0.71	0.51	66億4592万	47億5960万	0.65倍 3/31
2015年 3月期	1,498 2/27	1,035 4/16 4/15	78,300 2/23	15.25	10.54	0.91	0.63	87億4832万	60億4440万	0.86倍 3/31
2016年 3月期	1,532 8/10	1,183 2/12	129,600 4/28	14.61	11.28	0.9	0.7	95億9951万	74億1267万	0.78倍 3/31
2017年 3月期	1,547 2/1	1,244 4/6	23,100 1/31	12.74	10.24	0.88	0.71	96億9350万	77億9490万	0.83倍 3/31
2018年 3月期	2,050 1/12	1,401 4/6	48,900 2/6	16.4	11.21	1.12	0.77	128億4530万	87億7866万	0.95倍 3/30
2019年 3月期	1,800 5/15	1,170 12/25	60,300 12/25	15.28	9.93	0.96	0.62	112億7880万	73億3122万	0.7倍 3/29
2020年 3月期	1,505 1/15	1,174 3/13	30,700 3/12	13.47	10.51	0.78	0.61	94億3033万	73億5628万	0.7倍 3/31
2021年 3月期	1,494 9/28	1,300 11/24	29,700 11/24	11.21	9.75	0.72	0.63	93億6140万	81億4580万	0.69倍 3/31
2022年 3月期	2,083 12/24	1,366 4/28	38,800 12/27	10.19	6.69	0.95	0.62	130億5207万	85億5935万	0.88倍 3/31
2023年 3月期	2,507 3/14	1,623 10/28	213,400 3/14	13.63	8.83	1.09	0.71	157億886万	101億6971万	0.98倍 3/31
2024年 3月期	2,699 8/28	2,165 5/31	31,800 10/30	14.54	11.66	1.14	0.92	169億1193万	135億6589万	1.08倍 3/29
2025年 3月期	2,580 7/8 6/11 他2件	2,325 1/30	67,500 1/30	22.75	20.5	1.09	0.98	161億6628万	145億6845万	1.01倍 3/31
2026年 3月期	2,850 3/23	2,300 4/4	17,700 4/7	21.58	17.42	1.18	0.96	178億5810万	144億1180万	1.12倍 3/31
最新	2,482 2026/10/2		2,500	-		-		155億5221万		-

蔵王産業（9986）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