四電工（1939）の時価総額の推移
- 2010年3月31日
- 177億9973万
- 2011年3月31日
- 153億6141万
- 2012年3月30日
- 141億4225万
- 2013年3月29日
- 131億6693万
- 2014年3月31日
- 143億7017万
- 2015年3月31日
- 190億7537万
- 2016年3月31日
- 150億6654万
- 2017年3月31日
- 171億8230万
- 2018年3月30日
- 209億4177万
- 2019年3月29日
- 213億1487万
- 2020年3月31日
- 194億2983万
- 2021年3月31日
- 241億5486万
- 2022年3月31日
- 270億6871万
- 2023年3月31日
- 297億5777万
- 2024年3月29日
- 633億8494万
- 2025年3月31日
- 607億5292万
2025/10/28～2026/03/27
株価＆時価総額の推移
| 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 | ||||||||||
| 03/27 | 1,950 | 1,975 | 1,945 | 1,966 | -0.46% | 110,000 | 958億7476万 | -0.35% | 15.51 | 1.38 |
| 03/26 | 2,006 | 2,010 | 1,952 | 1,975 | -1.35% | 91,400 | 963億1365万 | +0.05% | 15.58 | 1.39 |
| 03/25 | 1,993 | 2,012 | 1,980 | 2,002 | +4.05% | 125,000 | 976億3035万 | +1.37% | 15.79 | 1.41 |
| 03/24 | 1,932 | 1,949 | 1,912 | 1,924 | +2.07% | 109,600 | 938億2657万 | -2.63% | 15.18 | 1.35 |
| 03/23 | 1,940 | 1,941 | 1,859 | 1,885 | -4.22% | 172,700 | 919億2468万 | -4.75% | 14.87 | 1.32 |
| 03/19 | 1,974 | 1,988 | 1,962 | 1,968 | -2.14% | 167,900 | 959億7229万 | -0.91% | 15.53 | 1.38 |
| 03/18 | 1,956 | 2,011 | 1,956 | 2,011 | +3.5% | 81,700 | 980億6925万 | +1.16% | 15.87 | 1.41 |
| 03/17 | 1,939 | 1,961 | 1,933 | 1,943 | +1.04% | 147,800 | 947億5313万 | -2.31% | 15.33 | 1.36 |
| 03/16 | 1,935 | 1,946 | 1,910 | 1,923 | -1.84% | 77,000 | 937億7780万 | -3.37% | 15.17 | 1.35 |
| 03/13 | 1,926 | 1,963 | 1,926 | 1,959 | -0.1% | 87,100 | 955億3339万 | -1.56% | 15.45 | 1.38 |
| 03/12 | 1,980 | 1,982 | 1,948 | 1,961 | -0.96% | 164,800 | 956億3093万 | -1.46% | 15.47 | 1.38 |
| 03/11 | 1,975 | 2,010 | 1,967 | 1,980 | +1.49% | 205,700 | 965億5749万 | -0.35% | 15.62 | 1.39 |
| 03/10 | 1,940 | 1,976 | 1,927 | 1,951 | +4% | 111,800 | 951億4326万 | -1.51% | 15.39 | 1.37 |
| 03/09 | 1,849 | 1,880 | 1,835 | 1,876 | -3.55% | 205,500 | 914億8578万 | -4.77% | 14.8 | 1.32 |
| 03/06 | 1,925 | 1,947 | 1,894 | 1,945 | -0.15% | 129,100 | 948億5066万 | -0.97% | 15.34 | 1.37 |
| 03/05 | 1,935 | 1,978 | 1,930 | 1,948 | +3.45% | 127,700 | 949億9696万 | -0.36% | 15.37 | 1.37 |
| 03/04 | 1,950 | 1,953 | 1,853 | 1,883 | -5.42% | 193,600 | 918億2715万 | -3.24% | 14.86 | 1.32 |
| 03/03 | 2,056 | 2,060 | 1,990 | 1,991 | -3.82% | 119,100 | 970億9392万 | +2.63% | 15.71 | 1.4 |
| 03/02 | 2,062 | 2,080 | 2,049 | 2,070 | -1.99% | 114,700 | 1009億4646万 | +7.31% | 16.33 | 1.45 |
| 02/27 | 2,027 | 2,116 | 2,022 | 2,112 | +5.28% | 169,900 | 1029億9465万 | +10.29% | 16.66 | 1.48 |
| 02/26 | 1,986 | 2,014 | 1,985 | 2,006 | +0.8% | 84,900 | 978億2541万 | +5.69% | 15.83 | 1.41 |
| 02/25 | 2,022 | 2,026 | 1,986 | 1,990 | -1.58% | 101,300 | 970億4515万 | +5.63% | 15.7 | 1.4 |
| 02/24 | 2,007 | 2,027 | 1,983 | 2,022 | +0.55% | 87,800 | 986億568万 | +7.96% | 15.95 | 1.42 |
| 02/20 | 2,010 | 2,020 | 1,996 | 2,011 | -0.25% | 60,900 | 980億6925万 | +8.12% | 15.87 | 1.41 |
| 02/19 | 2,001 | 2,017 | 1,982 | 2,016 | +0.75% | 86,900 | 983億1308万 | +9.15% | 15.9 | 1.42 |
| 02/18 | 2,030 | 2,030 | 2,000 | 2,001 | -0.25% | 110,500 | 975億8158万 | +9.22% | 15.79 | 1.41 |
| 02/17 | 2,018 | 2,043 | 2,000 | 2,006 | -0.89% | 109,100 | 978億2541万 | +10.4% | 15.83 | 1.41 |
| 02/16 | 2,004 | 2,035 | 1,966 | 2,024 | +1.1% | 217,100 | 987億321万 | +12.38% | 15.97 | 1.42 |
| 02/13 | 2,050 | 2,053 | 1,991 | 2,002 | -2.58% | 217,600 | 976億3035万 | +12.28% | 15.79 | 1.41 |
| 02/12 | 2,033 | 2,063 | 2,028 | 2,055 | +1.43% | 146,100 | 1002億1497万 | +16.36% | 16.21 | 1.44 |
| 02/10 | 2,032 | 2,036 | 2,010 | 2,026 | -0.15% | 148,700 | 988億74万 | +15.97% | 15.98 | 1.42 |
| 02/09 | 2,000 | 2,046 | 1,992 | 2,029 | +3.63% | 212,800 | 989億4704万 | +17.42% | 16.01 | 1.43 |
| 02/06 | 1,944 | 1,970 | 1,922 | 1,958 | +0.93% | 154,500 | 954億8463万 | +14.5% | 15.45 | 1.38 |
| 02/05 | 1,944 | 1,954 | 1,922 | 1,940 | +0.1% | 168,200 | 946億683万 | +14.52% | 15.3 | 1.36 |
| 02/04 | 1,910 | 1,965 | 1,895 | 1,938 | +1.68% | 253,900 | 945億930万 | +15.56% | 15.29 | 1.36 |
| 02/03 | 1,850 | 1,916 | 1,841 | 1,906 | +4.15% | 261,700 | 929億4877万 | +14.68% | 15.04 | 1.34 |
| 02/02 | 1,826 | 1,864 | 1,775 | 1,830 | +9.32% | 481,900 | 892億4253万 | +11.11% | 14.44 | 1.29 |
| 01/30 | 1,707 | 1,707 | 1,660 | 1,674 | -1.93% | 178,500 | 816億3497万 | +2.39% | 13.21 | 1.18 |
| 01/29 | 1,724 | 1,724 | 1,687 | 1,707 | -0.99% | 142,200 | 832億4426万 | +4.72% | 13.47 | 1.2 |
| 01/28 | 1,721 | 1,725 | 1,707 | 1,724 | -0.46% | 119,200 | 840億7329万 | +6.29% | 13.6 | 1.21 |
| 01/27 | 1,715 | 1,732 | 1,701 | 1,732 | +0.7% | 140,000 | 844億6342万 | +7.44% | 13.66 | 1.22 |
| 01/26 | 1,720 | 1,731 | 1,707 | 1,720 | -0.58% | 182,000 | 838億7822万 | +7.37% | 13.57 | 1.21 |
| 01/23 | 1,720 | 1,742 | 1,717 | 1,730 | +0.7% | 107,500 | 843億6588万 | +8.6% | 13.65 | 1.22 |
| 01/22 | 1,694 | 1,732 | 1,694 | 1,718 | +1.42% | 181,300 | 837億8069万 | +8.53% | 13.55 | 1.21 |
| 01/21 | 1,650 | 1,694 | 1,641 | 1,694 | +2.17% | 109,300 | 826億1029万 | +7.62% | 13.36 | 1.19 |
| 01/20 | 1,693 | 1,693 | 1,652 | 1,658 | -2.36% | 137,600 | 808億5470万 | +6.01% | 13.08 | 1.16 |
| 01/19 | 1,700 | 1,716 | 1,682 | 1,698 | -0.53% | 124,600 | 828億536万 | +9.13% | 13.4 | 1.19 |
| 01/16 | 1,681 | 1,717 | 1,676 | 1,707 | +1.73% | 152,400 | 832億4426万 | +10.41% | 13.47 | 1.2 |
| 01/15 | 1,645 | 1,687 | 1,637 | 1,678 | +1.88% | 160,400 | 818億3003万 | +9.17% | 13.24 | 1.18 |
| 01/14 | 1,627 | 1,647 | 1,623 | 1,647 | +1.35% | 117,500 | 803億1827万 | +7.79% | 12.99 | 1.16 |
| 01/13 | 1,613 | 1,632 | 1,601 | 1,625 | +1.69% | 156,200 | 792億4541万 | +6.84% | 12.82 | 1.14 |
| 01/09 | 1,584 | 1,598 | 1,580 | 1,598 | +0.76% | 71,700 | 779億2872万 | +5.55% | 12.61 | 1.12 |
| 01/08 | 1,577 | 1,593 | 1,571 | 1,586 | +0.7% | 65,300 | 773億4352万 | +5.1% | 12.51 | 1.11 |
| 01/07 | 1,577 | 1,586 | 1,568 | 1,575 | -0.13% | 101,200 | 768億709万 | +4.65% | 12.43 | 1.11 |
| 01/06 | 1,562 | 1,588 | 1,562 | 1,577 | +0.96% | 77,100 | 769億462万 | +4.99% | 12.44 | 1.11 |
| 01/05 | 1,559 | 1,570 | 1,550 | 1,562 | +0.26% | 93,900 | 761億7313万 | +4.2% | 12.32 | 1.1 |
| 2025 | ||||||||||
| 12/30 | 1,556 | 1,570 | 1,550 | 1,558 | -0.19% | 66,900 | 759億7806万 | +4.14% | 12.29 | 1.09 |
| 12/29 | 1,550 | 1,561 | 1,543 | 1,561 | +1.89% | 67,200 | 761億2436万 | +4.62% | 12.31 | 1.1 |
| 12/26 | 1,549 | 1,551 | 1,528 | 1,532 | -0.78% | 60,700 | 747億1014万 | +2.96% | 12.09 | 1.08 |
| 12/25 | 1,540 | 1,545 | 1,535 | 1,544 | +0.32% | 31,100 | 752億9533万 | +4.04% | 12.18 | 1.08 |
| 12/24 | 1,534 | 1,555 | 1,532 | 1,539 | +0.59% | 80,800 | 750億5150万 | +4.06% | 12.14 | 1.08 |
| 12/23 | 1,540 | 1,543 | 1,527 | 1,530 | -0.65% | 99,800 | 746億1260万 | +3.8% | 12.07 | 1.07 |
| 12/22 | 1,520 | 1,544 | 1,514 | 1,540 | +1.99% | 103,300 | 751億27万 | +4.69% | 12.15 | 1.08 |
| 12/19 | 1,494 | 1,510 | 1,490 | 1,510 | +1.55% | 66,800 | 736億3727万 | +2.93% | 11.91 | 1.06 |
| 12/18 | 1,480 | 1,491 | 1,476 | 1,487 | +0.41% | 41,000 | 725億1565万 | +1.57% | 11.73 | 1.04 |
| 12/17 | 1,491 | 1,491 | 1,472 | 1,481 | -0.13% | 51,100 | 722億2305万 | +1.37% | 11.68 | 1.04 |
| 12/16 | 1,492 | 1,504 | 1,482 | 1,483 | -0.6% | 117,100 | 723億2058万 | +1.64% | 11.7 | 1.04 |
| 12/15 | 1,475 | 1,492 | 1,469 | 1,492 | +0.95% | 48,300 | 727億5948万 | +2.47% | 11.77 | 1.05 |
| 12/12 | 1,464 | 1,478 | 1,458 | 1,478 | +2.28% | 85,400 | 720億7675万 | +1.86% | 11.66 | 1.04 |
| 12/11 | 1,466 | 1,468 | 1,445 | 1,445 | -1.43% | 85,500 | 704億6746万 | -0.21% | 11.4 | 1.02 |
| 12/10 | 1,469 | 1,469 | 1,456 | 1,466 | +0.55% | 91,600 | 714億9155万 | +1.45% | 11.57 | 1.03 |
| 12/09 | 1,473 | 1,478 | 1,451 | 1,458 | -0.61% | 51,600 | 711億142万 | +1.18% | 11.5 | 1.02 |
| 12/08 | 1,455 | 1,470 | 1,453 | 1,467 | +0.96% | 72,700 | 715億4032万 | +1.95% | 11.57 | 1.03 |
| 12/05 | 1,467 | 1,472 | 1,452 | 1,453 | -0.95% | 51,600 | 708億5759万 | +1.11% | 11.46 | 1.02 |
| 12/04 | 1,463 | 1,472 | 1,461 | 1,467 | +0.27% | 40,600 | 715億4032万 | +2.3% | 11.57 | 1.03 |
| 12/03 | 1,475 | 1,475 | 1,454 | 1,463 | -0.14% | 57,800 | 713億4525万 | +2.31% | 11.54 | 1.03 |
| 12/02 | 1,489 | 1,489 | 1,463 | 1,465 | -1.55% | 65,400 | 714億4279万 | +2.66% | 11.56 | 1.03 |
| 12/01 | 1,518 | 1,518 | 1,484 | 1,488 | -1.39% | 92,800 | 725億6441万 | +4.49% | 11.74 | 1.05 |
| 11/28 | 1,495 | 1,511 | 1,487 | 1,509 | +1.34% | 150,500 | 735億8851万 | +6.27% | 11.9 | 1.06 |
| 11/27 | 1,501 | 1,509 | 1,487 | 1,489 | -0.2% | 87,900 | 726億1318万 | +5.3% | 11.75 | 1.05 |
| 11/26 | 1,475 | 1,494 | 1,475 | 1,492 | +1.43% | 84,100 | 727億5948万 | +5.97% | 11.77 | 1.05 |
| 11/25 | 1,459 | 1,476 | 1,458 | 1,471 | +1.1% | 72,400 | 717億3538万 | +4.92% | 11.6 | 1.03 |
| 11/21 | 1,423 | 1,455 | 1,423 | 1,455 | +1.68% | 81,100 | 709億5512万 | +4.15% | 11.48 | 1.02 |
| 11/20 | 1,428 | 1,440 | 1,425 | 1,431 | +1.13% | 66,100 | 697億8473万 | +2.73% | 11.29 | 1.01 |
| 11/19 | 1,416 | 1,429 | 1,402 | 1,415 | 0% | 54,800 | 690億447万 | +1.8% | 11.16 | 0.99 |
| 11/18 | 1,456 | 1,456 | 1,412 | 1,415 | -2.82% | 107,800 | 690億447万 | +2.17% | 11.16 | 0.99 |
| 11/17 | 1,448 | 1,459 | 1,440 | 1,456 | +1.04% | 100,500 | 710億389万 | +5.43% | 11.49 | 1.02 |
| 11/14 | 1,422 | 1,442 | 1,419 | 1,441 | +0.77% | 113,900 | 702億7239万 | +4.65% | 11.37 | 1.01 |
| 11/13 | 1,419 | 1,430 | 1,418 | 1,430 | +0.99% | 85,400 | 697億3596万 | +4.23% | 11.28 | 1 |
| 11/12 | 1,424 | 1,429 | 1,412 | 1,416 | -0.42% | 84,600 | 690億5323万 | +3.43% | 11.17 | 0.99 |
| 11/11 | 1,411 | 1,422 | 1,398 | 1,422 | +1.07% | 108,500 | 693億4583万 | +4.02% | 11.22 | 1 |
| 11/10 | 1,392 | 1,411 | 1,392 | 1,407 | +1.52% | 127,700 | 686億1433万 | +3.23% | 11.1 | 0.99 |
| 11/07 | 1,383 | 1,386 | 1,376 | 1,386 | 0% | 60,100 | 675億9024万 | +1.99% | 10.93 | 0.97 |
| 11/06 | 1,369 | 1,391 | 1,360 | 1,386 | +1.46% | 178,400 | 675億9024万 | +2.21% | 10.93 | 0.97 |
| 11/05 | 1,361 | 1,368 | 1,340 | 1,366 | +0.07% | 176,100 | 666億1491万 | +0.81% | 10.78 | 0.96 |
| 11/04 | 1,378 | 1,395 | 1,359 | 1,365 | -3.05% | 400,000 | 665億6614万 | +0.81% | 10.77 | 0.96 |
| 10/31 | 1,418 | 1,420 | 1,396 | 1,408 | -0.71% | 270,000 | 686億6310万 | +3.91% | 11.11 | 0.99 |
| 10/30 | 1,398 | 1,420 | 1,398 | 1,418 | +1.43% | 208,400 | 691億5076万 | +4.73% | 11.19 | 1 |
| 10/29 | 1,390 | 1,428 | 1,385 | 1,398 | +2.57% | 410,100 | 681億7544万 | +3.4% | 11.03 | 0.98 |
| 10/28 | 1,396 | 1,396 | 1,359 | 1,363 | -2.29% | 138,500 | 664億6861万 | +0.89% | 10.75 | 0.96 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 433 520 8/20 | 360 432 3/15 432 3/12 | 129,600 108,000 3/26 | - | - | 177億9973万 3/31 |
| 2011年 3月期 | 396 475 4/22 | 243 291 3/17 | 194,400 162,000 12/15 | 193億337万 | 118億2585万 | 153億6141万 3/31 |
| 2012年 3月期 | 313 375 4/1 | 234 281 11/21 | 109,200 91,000 11/30 | 152億3950万 | 114億1946万 | 141億4225万 3/30 |
| 2013年 3月期 | 295 354 1/4 | 227 272 9/5 | 114,000 95,000 12/13 | 143億8609万 | 110億5371万 | 131億6693万 3/29 |
| 2014年 3月期 | 313 375 1/21 | 255 306 4/4 306 4/2 | 110,400 92,000 12/12 | 152億3950万 | 124億3543万 | 143億7017万 3/31 |
| 2015年 3月期 | 416 499 3/12 | 286 343 4/11 | 132,000 110,000 9/17 | 202億7869万 | 139億3906万 | 190億7537万 3/31 |
| 2016年 3月期 | 413 495 4/30 | 303 363 2/12 | 121,200 101,000 5/1 | 201億1614万 | 147億5183万 | 150億6654万 3/31 |
| 2017年 3月期 | 383 459 1/4 | 297 356 4/11 | 230,400 192,000 4/22 | 186億5315万 | 144億6736万 | 171億8230万 3/31 |
| 2018年 3月期 | 533 3,195 11/6 | 342 410 4/14 | 200,400 167,000 4/28 | 259億6811万 | 166億6185万 | 209億4177万 3/30 |
| 2019年 3月期 | 478 2,868 5/15 | 413 2,480 11/1 | 87,600 14,600 12/13 | 233億1034万 | 201億5678万 | 213億1487万 3/29 |
| 2020年 3月期 | 492 2,949 1/22 | 317 1,900 3/16 | 104,400 17,400 3/27 | 239億6869万 | 154億4269万 | 194億2983万 3/31 |
| 2021年 3月期 | 539 3,235 3/29 | 358 2,149 9/4 | 114,600 19,100 3/22 | 262億9322万 | 174億6650万 | 241億5486万 3/31 |
| 2022年 3月期 | 614 1,842 3/28 | 476 2,855 4/15 | 397,800 66,300 8/2 | 299億4257万 | 232億468万 | 270億6871万 3/31 |
| 2023年 3月期 | 666 1,998 3/8 1,998 3/7 | 548 1,643 11/4 | 367,800 122,600 10/28 | 324億7842万 | 267億773万 | 297億5777万 3/31 |
| 2024年 3月期 | 1,457 4,370 2/28 | 619 1,856 4/6 | 1,685,100 561,700 9/1 | 710億3640万 | 301億7015万 | 633億8494万 3/29 |
| 2025年 3月期 | 1,637 1/6 | 1,033 3,100 8/5 | 924,900 3/21 | 798億3061万 | 503億9195万 | 607億5292万 3/31 |
| 最新 | 1,966 2026/3/27 | 110,000 | 958億7476万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
