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
10/05	2,563	2,588	2,546	2,577	+0.7%	353,900	-	-1.04%	-	-
10/02	2,601	2,602	2,547	2,559	-2.14%	398,600	-	-1.65%	-	-
10/01	2,614	2,640	2,592	2,615	+0.77%	484,800	-	+0.54%	-	-
10/01	株式分割 1→2
09/30	2,565	2,603	2,538	2,595	+1.49%	413,900	-	-0.15%	-	-
09/29	2,567	2,616	2,542	2,557	-3.38%	386,600	-	-1.54%	-	-
09/28	2,705	2,708	2,640	2,647	-1.73%	330,200	-	+1.87%	-	-
09/25	2,716	2,731	2,687	2,693	-0.26%	405,800	-	+3.82%	-	-
09/24	2,625	2,709	2,605	2,700	+2.51%	442,000	-	+4.37%	-	-
09/18	2,694	2,694	2,634	2,634	-1.46%	605,000	-	+2.17%	-	-
09/17	2,625	2,679	2,625	2,673	+2.35%	306,600	-	+3.89%	-	-
09/16	2,622	2,633	2,612	2,612	+0.17%	221,400	-	+1.73%	-	-
09/15	2,648	2,648	2,607	2,607	-0.8%	308,800	-	+1.76%	-	-
09/14	2,607	2,634	2,605	2,628	+1.6%	276,600	-	+2.86%	-	-
09/11	2,564	2,604	2,561	2,587	-0.46%	405,800	-	+1.55%	-	-
09/10	2,600	2,608	2,591	2,599	+0.39%	370,000	-	+2.22%	-	-
09/09	2,570	2,598	2,562	2,589	-0.19%	360,400	-	+2.15%	-	-
09/08	2,541	2,594	2,541	2,594	+1.27%	325,400	-	+2.55%	-	-
09/07	2,575	2,593	2,561	2,561	-0.77%	331,200	-	+1.47%	-	-
09/04	2,582	2,602	2,572	2,581	-0.52%	419,000	-	+2.26%	-	-
09/03	2,592	2,613	2,585	2,595	+0.12%	307,200	-	+2.71%	-	-
09/02	2,591	2,622	2,582	2,592	-0.92%	331,600	-	+2.43%	-	-
09/01	2,580	2,642	2,578	2,616	+1.61%	380,400	-	+3.3%	-	-
08/31	2,590	2,605	2,560	2,574	-0.46%	499,600	-	+1.62%	-	-
08/28	2,525	2,621	2,519	2,586	+2.44%	532,400	-	+2.09%	-	-
08/27	2,526	2,556	2,515	2,525	-0.79%	228,800	-	-0.3%	-	-
08/26	2,536	2,561	2,536	2,545	+0.35%	168,600	-	+0.37%	-	-
08/25	2,550	2,569	2,530	2,536	-0.29%	150,400	-	-0.06%	-	-
08/24	2,560	2,582	2,537	2,543	-0.74%	179,800	-	+0.16%	-	-
08/21	2,570	2,581	2,548	2,562	-0.18%	238,400	-	+0.91%	-	-
08/20	2,563	2,587	2,528	2,567	+0.84%	225,400	-	+1.04%	-	-
08/19	2,553	2,576	2,524	2,545	+1.03%	381,800	-	+0.32%	-	-
08/18	2,488	2,524	2,481	2,519	+1.06%	293,800	-	-0.59%	-	-
08/17	2,502	2,519	2,482	2,493	-0.3%	240,000	-	-1.56%	-	-
08/14	2,503	2,530	2,489	2,500	-0.52%	337,600	-	-1.26%	-	-
08/13	2,490	2,523	2,476	2,513	+0.52%	481,200	-	-0.83%	-	-
08/12	2,469	2,513	2,466	2,500	+2.71%	449,800	-	-1.34%	-	-
08/10	2,466	2,474	2,411	2,434	+0.12%	337,000	-	-3.98%	-	-
08/07	2,465	2,522	2,385	2,431	-0.94%	386,600	-	-4.14%	-	-
08/06	2,438	2,455	2,419	2,454	+2.12%	415,000	-	-3.27%	-	-
08/05	2,439	2,465	2,403	2,403	-1.92%	321,800	-	-5.28%	-	-
08/04	2,480	2,485	2,439	2,450	-1.65%	323,600	-	-3.51%	-	-
08/03	2,520	2,533	2,471	2,491	-2.14%	416,800	-	-1.97%	-	-
07/31	2,593	2,632	2,534	2,546	-3.67%	337,800	-	+0.18%	-	-
07/30	2,681	2,691	2,633	2,643	-1.86%	332,600	-	+4.08%	-	-
07/29	2,691	2,725	2,664	2,693	+1.95%	404,600	-	+6.25%	-	-
07/28	2,650	2,668	2,624	2,641	+0.65%	344,200	-	+4.59%	-	-
07/27	2,608	2,624	2,585	2,624	+1.43%	214,400	-	+4.21%	-	-
07/24	2,536	2,598	2,531	2,587	+0.92%	284,600	-	+3.07%	-	-
07/23	2,576	2,576	2,543	2,564	-1.33%	329,400	-	+2.29%	-	-
07/22	2,569	2,600	2,558	2,598	+0.41%	371,200	-	+3.75%	-	-
07/21	2,598	2,614	2,575	2,588	+0.15%	333,400	-	+3.5%	-	-
07/17	2,575	2,615	2,568	2,584	+1.12%	275,400	-	+3.46%	-	-
07/16	2,569	2,599	2,548	2,555	-0.91%	314,000	-	+2.4%	-	-
07/15	2,532	2,585	2,523	2,579	+3.28%	671,600	-	+3.39%	-	-
07/14	2,490	2,514	2,470	2,497	+1.69%	460,200	-	+0.14%	-	-
07/13	2,494	2,494	2,442	2,455	-0.57%	356,000	-	-1.6%	-	-
07/10	2,504	2,520	2,452	2,469	-1.75%	409,800	-	-1.16%	-	-
07/09	2,525	2,539	2,502	2,513	-0.81%	310,600	-	+0.52%	-	-
07/08	2,535	2,568	2,524	2,534	+0.68%	448,400	-	+1.34%	-	-
07/07	2,494	2,534	2,486	2,517	-0.08%	732,800	-	+0.62%	-	-
07/06	2,498	2,539	2,476	2,519	+1.76%	422,200	-	+0.66%	-	-
07/03	2,497	2,527	2,472	2,475	+0.53%	389,200	-	-1.16%	-	-
07/02	2,483	2,499	2,455	2,462	+1.23%	341,000	-	-1.91%	-	-
07/01	2,450	2,458	2,416	2,432	-1.46%	338,400	-	-3.38%	-	-
06/30	2,491	2,505	2,454	2,468	-1.4%	408,400	-	-2.26%	-	-
06/29	2,512	2,528	2,472	2,503	+0.6%	433,400	-	-1.11%	-	-
06/26	2,503	2,514	2,472	2,488	+0.12%	423,200	-	-1.89%	-	-
06/25	2,525	2,525	2,485	2,485	-1.15%	328,000	-	-2.32%	-	-
06/24	2,489	2,536	2,488	2,514	+1.02%	455,400	-	-1.45%	-	-
06/23	2,460	2,496	2,440	2,489	+1.68%	399,600	-	-2.68%	-	-
06/22	2,437	2,448	2,405	2,448	+0.25%	297,800	-	-4.58%	-	-
06/19	2,468	2,473	2,442	2,442	-1.53%	885,800	-	-5.11%	-	-
06/18	2,500	2,505	2,465	2,480	-0.84%	388,200	-	-3.93%	-	-
06/17	2,520	2,534	2,497	2,501	0%	324,800	-	-3.19%	-	-
06/16	2,503	2,528	2,486	2,501	-1.09%	340,400	-	-3.38%	-	-
06/15	2,539	2,548	2,522	2,528	+0.04%	317,600	-	-2.58%	-	-
06/12	2,510	2,539	2,483	2,527	-0.14%	614,000	-	-2.85%	-	-
06/11	2,551	2,575	2,530	2,531	-0.69%	417,200	-	-2.97%	-	-
06/10	2,553	2,573	2,533	2,548	+0.02%	646,400	-	-2.6%	-	-
06/09	2,533	2,573	2,523	2,548	+0.59%	562,400	-	-2.92%	-	-
06/08	2,514	2,564	2,506	2,533	+0.2%	871,000	-	-3.82%	-	-
06/05	2,536	2,545	2,506	2,528	+0.7%	702,800	-	-4.37%	-	-
06/04	2,523	2,549	2,510	2,510	-1.7%	532,600	-	-5.39%	-	-
06/03	2,522	2,554	2,486	2,554	+0.47%	352,800	-	-4.15%	-	-
06/02	2,525	2,566	2,522	2,542	-0.8%	473,400	-	-4.96%	-	-
06/01	2,628	2,628	2,560	2,562	-3.05%	438,000	-	-4.58%	-	-
05/29	2,608	2,668	2,608	2,643	+0.88%	389,000	-	-2.09%	-	-
05/28	2,641	2,663	2,603	2,620	-0.49%	679,400	-	-3.38%	-	-
05/27	2,608	2,644	2,569	2,633	+0.73%	505,600	-	-3.39%	-	-
05/26	2,642	2,649	2,606	2,614	-1.06%	451,800	-	-4.65%	-	-
05/25	2,699	2,709	2,601	2,642	-1.27%	403,800	-	-4.19%	-	-
05/22	2,681	2,689	2,654	2,676	+0.13%	427,600	-	-3.45%	-	-
05/21	2,675	2,713	2,658	2,672	+0.72%	311,200	-	-4.02%	-	-
05/20	2,673	2,707	2,632	2,653	-1.89%	575,200	-	-5.18%	-	-
05/19	2,671	2,715	2,647	2,704	+2.58%	486,800	-	-3.98%	-	-
05/18	2,657	2,699	2,630	2,636	-0.73%	523,000	-	-6.95%	-	-
05/15	2,560	2,656	2,524	2,656	+5.82%	708,600	-	-6.82%	-	-
05/14	2,630	2,630	2,453	2,510	-5.1%	555,800	-	-12.44%	-	-
05/13	2,680	2,684	2,644	2,645	-0.47%	258,800	-	-8.43%	-	-
05/12	2,700	2,705	2,643	2,657	-1.04%	226,000	-	-8.51%	-	-

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	1,559 3,430 10/22	1,057 2,325 5/13	1,961,960 891,800 10/14	-	-	3095億1498万 3/31
2011年 3月期	1,693 3,725 4/26	770 1,695 3/15	2,604,580 1,183,900 11/8	3499億6002万	1592億4355万	2061億7108万 3/31
2012年 3月期	1,161 2,555 3/30	786 1,729 6/17	1,725,900 784,500 5/11	2400億3969万	1624億3782万	2397億5784万 3/30
2013年 3月期	1,591 3,500 3/29	1,041 2,290 5/30	1,655,720 752,600 5/31	3288億2150万	2151億4321万	3288億4028万 3/29
2014年 3月期	1,852 4,075 3/28	1,319 2,902 6/7	1,215,280 552,400 4/5	3828億4285万	2726億3999万	3601億3882万 3/31
2015年 3月期	1,903 3,805 3/31	1,257 2,766 10/15	1,968,340 894,700 11/25	3932億2423万	2598億6339万	3634億592万 3/31
2016年 3月期	2,500 5,000 12/2 5,000 11/24	1,725 3,450 2/12	1,860,400 930,200 1/14	5167億2041万	3565億3708万	3791億9065万 3/31
2017年 3月期	2,010 4,020 4/27	1,436 2,871 8/18	2,342,800 1,171,400 11/30	4154億4321万	2967億86万	3526億7176万 3/31
2018年 3月期	2,423 4,845 1/5	1,718 3,435 6/1	2,210,000 1,105,000 5/11	5007億208万	3549億8692万	4161億8780万 3/30
2019年 3月期	3,245 6,490 3/18	2,135 4,270 4/4 4,270 4/3	1,529,600 764,800 5/9	6707億309万	4412億7923万	5850億5469万 3/29
2020年 3月期	3,520 7,040 5/28	1,588 3,175 3/13	2,106,400 1,053,200 3/19	7275億4234万	3281億1746万	3509億304万 3/31
2021年 3月期	2,300 4,600 3/29	1,798 3,595 5/15	1,494,000 747,000 11/30	4753億8278万	3715億2197万	3858億605万 3/31
2022年 3月期	2,205 4,410 4/1	1,482 2,963 11/22	14,064,000 7,032,000 5/27	4557億4740万	3062億851万	3192億2857万 3/31
2023年 3月期	1,993 3,985 5/9	1,543 3,085 10/25	3,963,600 1,981,800 11/29	4118億2617万	3188億1649万	2767億3821万 3/31
2024年 3月期	2,569 5,137 11/24	1,680 3,360 4/3	4,239,400 2,119,700 10/30	4255億749万	2783億1519万	3601億7536万 3/29
2025年 3月期	2,775 5,549 7/30	2,179 4,358 4/19	1,886,600 943,300 10/30	4313億8409万	3387億9472万	3560億1174万 3/31
2026年 3月期	3,334 6,668 2/12	2,203 4,406 4/7	1,362,200 681,100 4/28	4812億1091万	3179億6870万	4014億3061万 3/31
最新	2,577 2026/10/5		353,900	3719億4976万

スズケン（9987）の時価総額の推移

2026/05/12～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート