昭和産業（2004）の時価総額の推移
- 2010年3月31日
- 520億2717万
- 2011年3月31日
- 398億9367万
- 2012年3月30日
- 428億6097万
- 2013年3月29日
- 512億6831万
- 2014年3月31日
- 538億6293万
- 2015年3月31日
- 738億2516万
- 2016年3月31日
- 744億5483万
- 2017年3月31日
- 928億827万
- 2018年3月30日
- 873億4241万
- 2019年3月29日
- 947億1571万
- 2020年3月31日
- 1000億728万
- 2021年3月31日
- 1004億2840万
- 2022年3月31日
- 875億1664万
- 2023年3月31日
- 848億5283万
- 2024年3月29日
- 1170億5018万
- 2025年3月31日
- 920億5904万
- 2026年3月31日
- 1059億3969万
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 3,130 | 3,170 | 3,125 | 3,170 | +1.12% | 53,200 | 1045億9548万 | +1.73% | 10.84 | 0.69 |
| 06/02 | 3,120 | 3,165 | 3,095 | 3,135 | -0.48% | 58,200 | 1034億4064万 | +0.71% | 10.72 | 0.68 |
| 06/01 | 3,180 | 3,180 | 3,120 | 3,150 | -0.94% | 58,500 | 1039億3557万 | +1.29% | 10.78 | 0.69 |
| 05/29 | 3,190 | 3,225 | 3,180 | 3,180 | -0.16% | 79,600 | 1049億2543万 | +2.28% | 10.88 | 0.69 |
| 05/28 | 3,180 | 3,205 | 3,160 | 3,185 | +0.63% | 91,100 | 1050億9041万 | +2.48% | 10.89 | 0.69 |
| 05/27 | 3,135 | 3,185 | 3,135 | 3,165 | +0.8% | 66,900 | 1044億3050万 | +1.8% | 10.83 | 0.69 |
| 05/26 | 3,135 | 3,165 | 3,120 | 3,140 | -0.16% | 55,600 | 1036億561万 | +0.93% | 10.74 | 0.68 |
| 05/25 | 3,170 | 3,170 | 3,125 | 3,145 | -0.47% | 59,900 | 1037億7059万 | +0.96% | 10.76 | 0.68 |
| 05/22 | 3,215 | 3,215 | 3,155 | 3,160 | -1.56% | 54,400 | 1042億6552万 | +1.38% | 10.81 | 0.69 |
| 05/21 | 3,205 | 3,240 | 3,205 | 3,210 | 0% | 36,900 | 1059億1529万 | +2.92% | 10.98 | 0.7 |
| 05/20 | 3,290 | 3,290 | 3,180 | 3,210 | -2.73% | 80,900 | 1059億1529万 | +2.98% | 10.98 | 0.7 |
| 05/19 | 3,245 | 3,300 | 3,235 | 3,300 | +3.29% | 87,200 | 1088億8488万 | +5.8% | 11.29 | 0.72 |
| 05/18 | 3,160 | 3,250 | 3,145 | 3,195 | +1.11% | 136,400 | 1054億2036万 | +2.5% | 10.93 | 0.7 |
| 05/15 | 3,120 | 3,220 | 3,120 | 3,160 | +3.61% | 146,600 | 1042億6552万 | +1.31% | 10.81 | 0.69 |
| 05/14 | 3,020 | 3,050 | 3,015 | 3,050 | +0.99% | 39,000 | 1006億3603万 | -2.34% | 10.43 | 0.66 |
| 05/13 | 3,025 | 3,055 | 3,010 | 3,020 | -0.17% | 55,200 | 996億4616万 | -3.55% | 10.33 | 0.66 |
| 05/12 | 3,035 | 3,040 | 3,010 | 3,025 | +0.5% | 46,800 | 998億1114万 | -3.66% | 10.35 | 0.66 |
| 05/11 | 2,994 | 3,025 | 2,990 | 3,010 | 0% | 57,000 | 993億1621万 | -4.47% | 10.3 | 0.66 |
| 05/08 | 3,020 | 3,025 | 2,981 | 3,010 | -0.17% | 96,400 | 993億1621万 | -4.78% | 10.3 | 0.66 |
| 05/07 | 3,010 | 3,040 | 3,010 | 3,015 | +0.17% | 74,100 | 994億8119万 | -4.92% | 10.31 | 0.66 |
| 05/01 | 3,055 | 3,055 | 3,010 | 3,010 | -1.79% | 52,700 | 993億1621万 | -5.44% | 10.3 | 0.66 |
| 04/30 | 3,055 | 3,065 | 3,035 | 3,065 | -0.49% | 63,100 | 1011億3096万 | -4.07% | 10.48 | 0.67 |
| 04/28 | 3,060 | 3,080 | 3,040 | 3,080 | +0.98% | 46,700 | 1016億2589万 | -3.9% | 10.54 | 0.67 |
| 04/27 | 3,065 | 3,085 | 3,045 | 3,050 | -0.65% | 54,300 | 1006億3603万 | -5.01% | 10.43 | 0.66 |
| 04/24 | 3,095 | 3,100 | 3,065 | 3,070 | -0.49% | 53,000 | 1012億9593万 | -4.54% | 10.5 | 0.67 |
| 04/23 | 3,065 | 3,090 | 3,045 | 3,085 | +0.65% | 65,300 | 1017億9087万 | -4.31% | 10.55 | 0.67 |
| 04/22 | 3,100 | 3,105 | 3,045 | 3,065 | -1.45% | 92,600 | 1011億3096万 | -5.2% | 10.48 | 0.67 |
| 04/21 | 3,175 | 3,185 | 3,110 | 3,110 | -2.05% | 52,400 | 1026億1575万 | -4.04% | 10.64 | 0.68 |
| 04/20 | 3,225 | 3,225 | 3,165 | 3,175 | -1.09% | 43,200 | 1047億6045万 | -2.22% | 10.86 | 0.69 |
| 04/17 | 3,200 | 3,220 | 3,185 | 3,210 | 0% | 45,000 | 1059億1529万 | -1.23% | 10.98 | 0.7 |
| 04/16 | 3,225 | 3,235 | 3,195 | 3,210 | -0.62% | 63,400 | 1059億1529万 | -1.32% | 10.98 | 0.7 |
| 04/15 | 3,190 | 3,230 | 3,190 | 3,230 | +1.25% | 66,500 | 1065億7520万 | -0.89% | 11.05 | 0.7 |
| 04/14 | 3,205 | 3,215 | 3,170 | 3,190 | -0.62% | 48,600 | 1052億5538万 | -2.24% | 10.91 | 0.69 |
| 04/13 | 3,215 | 3,225 | 3,185 | 3,210 | +0.94% | 57,500 | 1059億1529万 | -1.83% | 10.98 | 0.7 |
| 04/10 | 3,245 | 3,255 | 3,180 | 3,180 | -2% | 63,300 | 1049億2543万 | -2.9% | 10.88 | 0.69 |
| 04/09 | 3,265 | 3,295 | 3,245 | 3,245 | -0.46% | 50,400 | 1070億7013万 | -1.13% | 11.1 | 0.71 |
| 04/08 | 3,280 | 3,280 | 3,235 | 3,260 | +0.31% | 79,500 | 1075億6506万 | -0.64% | 11.15 | 0.71 |
| 04/07 | 3,245 | 3,285 | 3,230 | 3,250 | +0.31% | 46,000 | 1072億3511万 | -1.1% | 11.12 | 0.71 |
| 04/06 | 3,265 | 3,265 | 3,235 | 3,240 | -0.46% | 42,700 | 1069億516万 | -1.61% | 11.08 | 0.71 |
| 04/03 | 3,290 | 3,290 | 3,240 | 3,255 | 0% | 51,300 | 1074億9万 | -1.39% | 11.13 | 0.71 |
| 04/02 | 3,285 | 3,300 | 3,255 | 3,255 | -1.36% | 51,300 | 1074億9万 | -1.54% | 11.13 | 0.71 |
| 04/01 | 3,280 | 3,300 | 3,260 | 3,300 | +1.23% | 49,500 | 1088億8488万 | -0.33% | 11.29 | 0.72 |
| 03/31 | 3,255 | 3,285 | 3,240 | 3,260 | +0.31% | 65,000 | 1075億6506万 | -1.75% | 9.98 | 0.71 |
| 03/30 | 3,165 | 3,250 | 3,150 | 3,250 | -1.96% | 126,000 | 1072億3511万 | -2.2% | 9.95 | 0.71 |
| 03/27 | 3,335 | 3,350 | 3,305 | 3,315 | -0.15% | 216,000 | 1093億7981万 | -0.39% | 10.15 | 0.72 |
| 03/26 | 3,305 | 3,330 | 3,290 | 3,320 | +0.3% | 125,800 | 1095億4479万 | -0.3% | 10.17 | 0.72 |
| 03/25 | 3,300 | 3,315 | 3,280 | 3,310 | +2.32% | 107,300 | 1092億1484万 | -0.63% | 10.14 | 0.72 |
| 03/24 | 3,200 | 3,245 | 3,175 | 3,235 | +2.05% | 136,900 | 1067億4018万 | -2.91% | 9.91 | 0.7 |
| 03/23 | 3,235 | 3,235 | 3,150 | 3,170 | -2.76% | 133,100 | 1045億9548万 | -5.03% | 9.71 | 0.69 |
| 03/19 | 3,300 | 3,310 | 3,250 | 3,260 | -1.51% | 80,600 | 1075億6506万 | -2.54% | 9.98 | 0.71 |
| 03/18 | 3,285 | 3,315 | 3,275 | 3,310 | +0.91% | 68,400 | 1092億1484万 | -1.16% | 10.14 | 0.72 |
| 03/17 | 3,260 | 3,290 | 3,260 | 3,280 | +0.77% | 41,600 | 1082億2497万 | -2.06% | 10.05 | 0.71 |
| 03/16 | 3,255 | 3,275 | 3,230 | 3,255 | 0% | 74,500 | 1074億9万 | -2.81% | 9.97 | 0.71 |
| 03/13 | 3,275 | 3,305 | 3,250 | 3,255 | -0.76% | 69,900 | 1074億9万 | -2.78% | 9.97 | 0.71 |
| 03/12 | 3,350 | 3,350 | 3,270 | 3,280 | -2.09% | 62,000 | 1082億2497万 | -2% | 10.05 | 0.71 |
| 03/11 | 3,375 | 3,385 | 3,350 | 3,350 | +0.15% | 46,500 | 1105億3465万 | +0.21% | 10.26 | 0.73 |
| 03/10 | 3,370 | 3,385 | 3,340 | 3,345 | -0.15% | 76,800 | 1103億6967万 | +0.24% | 10.24 | 0.73 |
| 03/09 | 3,250 | 3,350 | 3,245 | 3,350 | +0.45% | 118,800 | 1105億3465万 | +0.63% | 10.26 | 0.73 |
| 03/06 | 3,320 | 3,350 | 3,300 | 3,335 | -0.6% | 48,600 | 1100億3972万 | +0.45% | 10.21 | 0.73 |
| 03/05 | 3,335 | 3,365 | 3,315 | 3,355 | +3.55% | 99,900 | 1106億9963万 | +1.3% | 10.28 | 0.73 |
| 03/04 | 3,300 | 3,315 | 3,235 | 3,240 | -3.71% | 145,000 | 1069億516万 | -2% | 9.92 | 0.71 |
| 03/03 | 3,440 | 3,440 | 3,350 | 3,365 | -2.18% | 99,600 | 1110億2958万 | +1.82% | 10.31 | 0.73 |
| 03/02 | 3,415 | 3,455 | 3,395 | 3,440 | +0.44% | 115,100 | 1135億424万 | +4.27% | 10.54 | 0.75 |
| 02/27 | 3,380 | 3,440 | 3,375 | 3,425 | +1.33% | 85,500 | 1130億931万 | +4.07% | 10.49 | 0.75 |
| 02/26 | 3,405 | 3,410 | 3,365 | 3,380 | -0.59% | 109,700 | 1115億2451万 | +3.02% | 10.35 | 0.74 |
| 02/25 | 3,455 | 3,455 | 3,400 | 3,400 | -1.59% | 100,700 | 1121億8442万 | +3.88% | 10.41 | 0.74 |
| 02/24 | 3,425 | 3,455 | 3,380 | 3,455 | +2.07% | 168,300 | 1139億9917万 | +5.88% | 10.58 | 0.75 |
| 02/20 | 3,375 | 3,385 | 3,340 | 3,385 | -0.15% | 51,800 | 1116億8949万 | +4.15% | 10.37 | 0.74 |
| 02/19 | 3,350 | 3,390 | 3,315 | 3,390 | +1.19% | 90,400 | 1118億5447万 | +4.66% | 10.38 | 0.74 |
| 02/18 | 3,350 | 3,355 | 3,335 | 3,350 | -0.15% | 43,200 | 1105億3465万 | +3.78% | 10.26 | 0.73 |
| 02/17 | 3,345 | 3,370 | 3,340 | 3,355 | +0.3% | 50,400 | 1106億9963万 | +4.26% | 10.28 | 0.73 |
| 02/16 | 3,355 | 3,355 | 3,330 | 3,345 | -0.59% | 48,100 | 1103億6967万 | +4.3% | 10.24 | 0.73 |
| 02/13 | 3,380 | 3,395 | 3,325 | 3,365 | 0% | 70,000 | 1110億2958万 | +5.25% | 10.31 | 0.73 |
| 02/12 | 3,340 | 3,375 | 3,330 | 3,365 | +0.75% | 75,200 | 1110億2958万 | +5.68% | 10.31 | 0.73 |
| 02/10 | 3,310 | 3,365 | 3,310 | 3,340 | +0.3% | 99,700 | 1102億470万 | +5.36% | 10.23 | 0.73 |
| 02/09 | 3,315 | 3,330 | 3,245 | 3,330 | +1.68% | 159,800 | 1098億7474万 | +5.41% | 10.2 | 0.72 |
| 02/06 | 3,260 | 3,275 | 3,230 | 3,275 | +1.24% | 96,400 | 1080億6000万 | +4.1% | 10.03 | 0.71 |
| 02/05 | 3,235 | 3,255 | 3,230 | 3,235 | +0.62% | 74,700 | 1067億4018万 | +3.16% | 9.91 | 0.7 |
| 02/04 | 3,215 | 3,230 | 3,180 | 3,215 | +1.1% | 103,200 | 1060億8027万 | +2.85% | 9.85 | 0.7 |
| 02/03 | 3,200 | 3,220 | 3,180 | 3,180 | -0.47% | 74,800 | 1049億2543万 | +2.02% | 9.74 | 0.69 |
| 02/02 | 3,180 | 3,215 | 3,155 | 3,195 | +1.43% | 110,600 | 1054億2036万 | +2.83% | 9.79 | 0.7 |
| 01/30 | 3,135 | 3,150 | 3,115 | 3,150 | +0.48% | 63,400 | 1039億3557万 | +1.78% | 9.65 | 0.69 |
| 01/29 | 3,125 | 3,145 | 3,085 | 3,135 | 0% | 62,800 | 1034億4064万 | +1.69% | 9.6 | 0.68 |
| 01/28 | 3,200 | 3,200 | 3,135 | 3,135 | -2.18% | 75,100 | 1034億4064万 | +2.02% | 9.6 | 0.68 |
| 01/27 | 3,200 | 3,215 | 3,170 | 3,205 | +0.16% | 95,000 | 1057億5032万 | +4.67% | 9.82 | 0.7 |
| 01/26 | 3,230 | 3,235 | 3,195 | 3,200 | -1.08% | 69,100 | 1055億8534万 | +4.99% | 9.8 | 0.7 |
| 01/23 | 3,225 | 3,240 | 3,200 | 3,235 | +0.47% | 95,900 | 1067億4018万 | +6.66% | 9.91 | 0.7 |
| 01/22 | 3,185 | 3,225 | 3,175 | 3,220 | +1.42% | 100,100 | 1062億4525万 | +6.69% | 9.86 | 0.7 |
| 01/21 | 3,175 | 3,180 | 3,145 | 3,175 | -0.47% | 117,100 | 1047億6045万 | +5.69% | 9.72 | 0.69 |
| 01/20 | 3,180 | 3,200 | 3,175 | 3,190 | +1.11% | 90,600 | 1052億5538万 | +6.65% | 9.77 | 0.69 |
| 01/19 | 3,130 | 3,170 | 3,130 | 3,155 | +0.8% | 101,000 | 1041億55万 | +5.91% | 9.66 | 0.69 |
| 01/16 | 3,120 | 3,130 | 3,100 | 3,130 | +0.64% | 113,300 | 1032億7566万 | +5.49% | 9.59 | 0.68 |
| 01/15 | 3,105 | 3,140 | 3,105 | 3,110 | 0% | 107,900 | 1026億1575万 | +5.17% | 9.52 | 0.68 |
| 01/14 | 3,100 | 3,115 | 3,090 | 3,110 | +0.32% | 118,500 | 1026億1575万 | +5.53% | 9.52 | 0.68 |
| 01/13 | 3,095 | 3,115 | 3,065 | 3,100 | +0.49% | 143,200 | 1022億8580万 | +5.55% | 9.49 | 0.67 |
| 01/09 | 3,100 | 3,115 | 3,075 | 3,085 | -0.16% | 125,900 | 1017億9087万 | +5.33% | 9.45 | 0.67 |
| 01/08 | 3,085 | 3,100 | 3,060 | 3,090 | +1.81% | 212,100 | 1019億5584万 | +5.79% | 9.46 | 0.67 |
| 01/07 | 3,030 | 3,055 | 3,010 | 3,035 | +0.17% | 110,600 | 1001億4109万 | +4.15% | 9.3 | 0.66 |
| 01/06 | 3,055 | 3,095 | 3,020 | 3,030 | -0.66% | 207,300 | 999億7612万 | +3.87% | 9.28 | 0.66 |
| 01/05 | 3,000 | 3,060 | 2,998 | 3,050 | +1.16% | 312,500 | 1006億3603万 | +4.49% | 9.34 | 0.66 |
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 | 1,540 308 10/29 308 10/15 | 1,295 259 4/30 259 4/28 | 59,000 295,000 10/19 | - | - | 520億2717万 3/31 |
| 2011年 3月期 | 1,490 298 4/26 | 1,000 200 3/15 | 55,200 276,000 12/10 | 538億3367万 | 361億2998万 | 398億9367万 3/31 |
| 2012年 3月期 | 1,370 274 3/27 | 1,070 214 6/9 214 6/8 他2件 | 70,600 353,000 3/27 | 494億9807万 | 386億5907万 | 428億6097万 3/30 |
| 2013年 3月期 | 1,705 341 3/26 341 3/25 他4件 | 1,175 235 5/31 235 5/18 他3件 | 65,400 327,000 3/26 | 616億161万 | 424億5272万 | 512億6831万 3/29 |
| 2014年 3月期 | 1,760 352 2/20 | 1,380 276 6/14 276 6/7 | 148,400 742,000 3/26 | 580億2716万 | 498億5937万 | 538億6293万 3/31 |
| 2015年 3月期 | 2,585 517 3/23 | 1,580 316 4/11 | 164,800 824,000 11/20 | 852億2739万 | 520億9256万 | 738億2516万 3/31 |
| 2016年 3月期 | 2,635 527 8/11 527 8/10 | 2,070 414 1/21 | 79,200 396,000 3/28 | 868億7589万 | 682億4785万 | 744億5483万 3/31 |
| 2017年 3月期 | 3,195 639 3/21 | 2,080 416 6/24 | 66,800 334,000 11/4 | 1053億3908万 | 685億7755万 | 928億827万 3/31 |
| 2018年 3月期 | 3,135 627 9/15 627 6/23 | 2,692 2/6 | 91,100 3/27 | 1033億6088万 | 887億5518万 | 873億4241万 3/30 |
| 2019年 3月期 | 3,095 3/22 2/26 | 2,701 7/12 | 89,400 12/21 | 1020億4208万 | 890億5191万 | 947億1571万 3/29 |
| 2020年 3月期 | 3,265 3/27 | 2,853 3/9 | 132,700 3/27 | 1076億4698万 | 940億6335万 | 1000億728万 3/31 |
| 2021年 3月期 | 3,645 9/28 | 3,000 1/4 12/8 | 134,900 7/21 | 1201億7557万 | 989億993万 | 1004億2840万 3/31 |
| 2022年 3月期 | 3,140 4/1 | 2,590 11/29 | 210,700 10/28 | 1035億2573万 | 880億2223万 | 875億1664万 3/31 |
| 2023年 3月期 | 2,673 5/16 | 2,359 5/24 | 147,600 3/17 | 908億4302万 | 801億7160万 | 848億5283万 3/31 |
| 2024年 3月期 | 3,605 3/27 | 2,515 4/10 | 222,500 2/13 | 1225億1743万 | 854億7333万 | 1170億5018万 3/29 |
| 2025年 3月期 | 3,615 4/4 | 2,658 1/17 | 195,600 10/30 | 1228億5729万 | 877億182万 | 920億5904万 3/31 |
| 2026年 3月期 | 3,455 3/2 2/25 他2件 | 2,570 4/7 | 1,071,600 12/15 | 1139億9917万 | 847億9822万 | 1059億3969万 3/31 |
| 最新 | 3,170 2026/6/3 | 53,200 | 1045億9548万 | |||
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。
