かどや製油（2612）の時価総額の推移
- 2012年3月30日
- 192億2300万
- 2013年3月29日
- 244億4940万
- 2014年3月31日
- 251億9152万
- 2015年3月31日
- 254億771万
- 2016年3月31日
- 265億7316万
- 2017年3月31日
- 532億9640万
- 2018年3月30日
- 594億2989万
- 2019年3月29日
- 477億4655万
- 2020年3月31日
- 337億1734万
- 2021年3月31日
- 387億7941万
- 2022年3月31日
- 342億7295万
- 2023年3月31日
- 326億6956万
- 2024年3月29日
- 350億1842万
- 2025年3月31日
- 331億3175万
2025/10/30～2026/03/31
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 | 4/1, 株式分割 1→3 | |||||||||
| 2026 | ||||||||||
| 03/31 | 1,635 | 1,635 | 1,553 | 1,553 | -5.3% | 37,800 | 437億9460万 | -8.16% | 17.5 | 1.16 |
| 03/30 | 1,645 | 1,666 | 1,558 | 1,640 | -7.34% | 61,300 | 462億4800万 | -3.19% | 18.48 | 1.22 |
| 03/27 | 1,800 | 1,800 | 1,737 | 1,770 | -0.56% | 80,100 | 499億1400万 | +4.67% | 19.95 | 1.32 |
| 03/26 | 1,710 | 1,800 | 1,710 | 1,780 | +4.71% | 60,300 | 501億9600万 | +5.76% | 20.06 | 1.33 |
| 03/25 | 1,667 | 1,700 | 1,667 | 1,700 | +2% | 12,300 | 479億4000万 | +1.55% | 19.16 | 1.27 |
| 03/24 | 1,700 | 1,700 | 1,667 | 1,667 | +0.1% | 17,700 | 470億 | -0.2% | 18.78 | 1.24 |
| 03/23 | 1,700 | 1,707 | 1,652 | 1,665 | -2.44% | 34,500 | 469億5300万 | +0.12% | 18.76 | 1.24 |
| 03/19 | 1,703 | 1,717 | 1,697 | 1,707 | +0.79% | 9,000 | 481億2800万 | +3% | 19.23 | 1.27 |
| 03/18 | 1,687 | 1,707 | 1,687 | 1,693 | +1.8% | 10,200 | 477億5200万 | +2.75% | 19.08 | 1.26 |
| 03/17 | 1,677 | 1,700 | 1,663 | 1,663 | -0.8% | 35,100 | 469億600万 | +1.42% | 18.75 | 1.24 |
| 03/16 | 1,677 | 1,747 | 1,673 | 1,677 | -0.4% | 12,000 | 472億8200万 | +2.67% | 18.9 | 1.25 |
| 03/13 | 1,687 | 1,700 | 1,683 | 1,683 | -0.59% | 5,400 | 474億7000万 | +3.85% | 18.97 | 1.25 |
| 03/12 | 1,700 | 1,717 | 1,693 | 1,693 | -0.39% | 9,900 | 477億5200万 | +5.37% | 19.08 | 1.26 |
| 03/11 | 1,740 | 1,747 | 1,700 | 1,700 | -0.39% | 12,000 | 479億4000万 | +6.72% | 19.16 | 1.27 |
| 03/10 | 1,680 | 1,740 | 1,680 | 1,707 | +1.59% | 14,700 | 481億2800万 | +8.15% | 19.23 | 1.27 |
| 03/09 | 1,667 | 1,700 | 1,650 | 1,680 | -0.59% | 21,600 | 473億7600万 | +7.49% | 18.93 | 1.25 |
| 03/06 | 1,700 | 1,723 | 1,667 | 1,690 | -0.98% | 6,600 | 476億5800万 | +9.1% | 19.05 | 1.26 |
| 03/05 | 1,643 | 1,717 | 1,643 | 1,707 | +3.85% | 21,900 | 481億2800万 | +11.18% | 19.23 | 1.27 |
| 03/04 | 1,633 | 1,667 | 1,628 | 1,643 | -1.4% | 27,000 | 463億4200万 | +8.11% | 18.52 | 1.22 |
| 03/03 | 1,733 | 1,743 | 1,655 | 1,667 | -3.85% | 46,500 | 470億 | +10.52% | 18.78 | 1.24 |
| 03/02 | 1,750 | 1,767 | 1,717 | 1,733 | -0.95% | 17,400 | 488億8000万 | +15.94% | 19.53 | 1.29 |
| 02/27 | 1,727 | 1,787 | 1,683 | 1,750 | +0.96% | 27,000 | 493億5000万 | +18.32% | 19.72 | 1.3 |
| 02/26 | 1,700 | 1,740 | 1,700 | 1,733 | +2.36% | 17,400 | 488億8000万 | +18.56% | 19.53 | 1.29 |
| 02/25 | 1,693 | 1,800 | 1,673 | 1,693 | +0.59% | 39,900 | 477億5200万 | +17.1% | 19.08 | 1.26 |
| 02/24 | 1,645 | 1,700 | 1,622 | 1,683 | +3.8% | 26,700 | 474億7000万 | +17.55% | 18.97 | 1.25 |
| 02/20 | 1,568 | 1,633 | 1,565 | 1,622 | +3.62% | 24,000 | 457億3100万 | +14.36% | 18.28 | 1.21 |
| 02/19 | 1,565 | 1,565 | 1,533 | 1,565 | -0.11% | 22,200 | 441億3300万 | +11.23% | 17.64 | 1.17 |
| 02/18 | 1,578 | 1,583 | 1,563 | 1,567 | -0.42% | 18,000 | 441億8000万 | +12.06% | 17.66 | 1.17 |
| 02/17 | 1,585 | 1,585 | 1,560 | 1,573 | -0.32% | 25,200 | 443億6800万 | +13.35% | 17.73 | 1.17 |
| 02/16 | 1,528 | 1,583 | 1,525 | 1,578 | +4.53% | 52,800 | 445億900万 | +14.45% | 17.79 | 1.18 |
| 02/13 | 1,502 | 1,510 | 1,497 | 1,510 | +0.55% | 18,300 | 425億8200万 | +10.3% | 17.02 | 1.13 |
| 02/12 | 1,498 | 1,502 | 1,493 | 1,502 | +0.22% | 23,400 | 423億4700万 | +10.25% | 16.92 | 1.12 |
| 02/10 | 1,485 | 1,508 | 1,483 | 1,498 | +1.01% | 35,100 | 422億5300万 | +10.58% | 16.89 | 1.12 |
| 02/09 | 1,490 | 1,498 | 1,477 | 1,483 | 0% | 74,100 | 418億3000万 | +10.04% | 16.72 | 1.11 |
| 02/06 | 1,433 | 1,488 | 1,433 | 1,483 | +8.4% | 203,400 | 418億3000万 | +10.53% | 16.72 | 1.11 |
| 02/05 | 1,343 | 1,372 | 1,343 | 1,368 | +2.11% | 48,300 | 385億8700万 | +2.42% | 15.42 | 1.02 |
| 02/04 | 1,337 | 1,347 | 1,337 | 1,340 | +0.12% | 9,000 | 377億8800万 | +0.45% | 15.1 | 1 |
| 02/03 | 1,338 | 1,340 | 1,337 | 1,338 | +0.25% | 12,300 | 377億4100万 | +0.4% | 15.08 | 1 |
| 02/02 | 1,337 | 1,338 | 1,335 | 1,335 | -0.12% | 6,000 | 376億4700万 | +0.3% | 15.05 | 0.99 |
| 01/30 | 1,333 | 1,337 | 1,333 | 1,337 | +0.25% | 6,600 | 376億9400万 | +0.5% | 15.06 | 1 |
| 01/29 | 1,338 | 1,338 | 1,333 | 1,333 | -0.25% | 9,600 | 376億 | +0.33% | 15.03 | 0.99 |
| 01/28 | 1,335 | 1,337 | 1,335 | 1,337 | 0% | 7,200 | 376億9400万 | +0.65% | 15.06 | 1 |
| 01/27 | 1,333 | 1,337 | 1,333 | 1,337 | 0% | 3,300 | 376億9400万 | +0.8% | 15.06 | 1 |
| 01/26 | 1,337 | 1,337 | 1,333 | 1,337 | 0% | 3,900 | 376億9400万 | +0.88% | 15.06 | 1 |
| 01/23 | 1,332 | 1,338 | 1,332 | 1,337 | +0.25% | 5,400 | 376億9400万 | +0.96% | 15.06 | 1 |
| 01/22 | 1,333 | 1,337 | 1,333 | 1,333 | -0.25% | 8,700 | 376億 | +0.86% | 15.03 | 0.99 |
| 01/21 | 1,332 | 1,337 | 1,332 | 1,337 | +0.25% | 21,000 | 376億9400万 | +1.19% | 15.06 | 1 |
| 01/20 | 1,337 | 1,338 | 1,328 | 1,333 | -0.25% | 34,800 | 376億 | +1.01% | 15.03 | 0.99 |
| 01/19 | 1,340 | 1,343 | 1,333 | 1,337 | +0.12% | 15,000 | 376億9400万 | +1.42% | 15.06 | 1 |
| 01/16 | 1,340 | 1,340 | 1,335 | 1,335 | -0.37% | 9,300 | 376億4700万 | +1.37% | 15.05 | 0.99 |
| 01/15 | 1,337 | 1,340 | 1,335 | 1,340 | +0.37% | 9,000 | 377億8800万 | +1.9% | 15.1 | 1 |
| 01/14 | 1,335 | 1,340 | 1,335 | 1,335 | 0% | 4,800 | 376億4700万 | +1.6% | 15.05 | 0.99 |
| 01/13 | 1,332 | 1,337 | 1,332 | 1,335 | +0.25% | 14,400 | 376億4700万 | +1.75% | 15.05 | 0.99 |
| 01/09 | 1,327 | 1,333 | 1,327 | 1,332 | +0.13% | 6,300 | 375億5300万 | +1.65% | 15.01 | 0.99 |
| 01/08 | 1,332 | 1,333 | 1,330 | 1,330 | -0.13% | 8,700 | 375億600万 | +1.6% | 14.99 | 0.99 |
| 01/07 | 1,332 | 1,337 | 1,332 | 1,332 | -0.37% | 6,000 | 375億5300万 | +1.81% | 15.01 | 0.99 |
| 01/06 | 1,335 | 1,337 | 1,333 | 1,337 | +0.5% | 7,200 | 376億9400万 | +2.35% | 15.06 | 1 |
| 01/05 | 1,333 | 1,333 | 1,330 | 1,330 | -0.25% | 7,500 | 375億600万 | +1.92% | 14.99 | 0.99 |
| 2025 | ||||||||||
| 12/30 | 1,333 | 1,333 | 1,322 | 1,333 | 0% | 7,800 | 376億 | +2.25% | 15.03 | 0.99 |
| 12/29 | 1,317 | 1,333 | 1,312 | 1,333 | +1.78% | 10,800 | 376億 | +2.41% | 15.03 | 0.99 |
| 12/26 | 1,307 | 1,313 | 1,307 | 1,310 | +0.26% | 20,100 | 369億4200万 | +0.77% | 14.76 | 0.98 |
| 12/25 | 1,305 | 1,307 | 1,305 | 1,307 | +0.13% | 3,600 | 368億4800万 | +0.59% | 14.73 | 0.97 |
| 12/24 | 1,305 | 1,307 | 1,305 | 1,305 | 0% | 2,700 | 368億100万 | +0.54% | 14.71 | 0.97 |
| 12/23 | 1,302 | 1,307 | 1,300 | 1,305 | +0.26% | 9,300 | 368億100万 | +0.69% | 14.71 | 0.97 |
| 12/22 | 1,305 | 1,305 | 1,302 | 1,302 | 0% | 4,800 | 367億700万 | +0.51% | 14.67 | 0.97 |
| 12/19 | 1,300 | 1,303 | 1,300 | 1,302 | 0% | 2,700 | 367億700万 | +0.59% | 14.67 | 0.97 |
| 12/18 | 1,302 | 1,307 | 1,302 | 1,302 | -0.38% | 6,600 | 367億700万 | +0.59% | 14.67 | 0.97 |
| 12/17 | 1,305 | 1,307 | 1,300 | 1,307 | +0.26% | 6,300 | 368億4800万 | +1.06% | 14.73 | 0.97 |
| 12/16 | 1,307 | 1,307 | 1,303 | 1,303 | -0.26% | 1,800 | 367億5400万 | +0.88% | 14.69 | 0.97 |
| 12/15 | 1,305 | 1,307 | 1,302 | 1,307 | +0.26% | 4,200 | 368億4800万 | +1.21% | 14.73 | 0.97 |
| 12/12 | 1,300 | 1,303 | 1,293 | 1,303 | +0.26% | 6,600 | 367億5400万 | +1.03% | 14.69 | 0.97 |
| 12/11 | 1,302 | 1,303 | 1,295 | 1,300 | +0.13% | 4,500 | 366億6000万 | +0.93% | 14.65 | 0.97 |
| 12/10 | 1,298 | 1,302 | 1,290 | 1,298 | 0% | 4,500 | 366億1300万 | +0.88% | 14.63 | 0.97 |
| 12/09 | 1,302 | 1,302 | 1,293 | 1,298 | -0.26% | 2,400 | 366億1300万 | +0.96% | 14.63 | 0.97 |
| 12/08 | 1,300 | 1,302 | 1,283 | 1,302 | +0.64% | 12,000 | 367億700万 | +1.3% | 14.67 | 0.97 |
| 12/05 | 1,293 | 1,298 | 1,293 | 1,293 | +0.13% | 6,000 | 364億7200万 | +0.81% | 14.58 | 0.96 |
| 12/04 | 1,293 | 1,300 | 1,290 | 1,292 | -0.13% | 6,000 | 364億2500万 | +0.75% | 14.56 | 0.96 |
| 12/03 | 1,303 | 1,303 | 1,293 | 1,293 | -0.51% | 9,300 | 364億7200万 | +0.96% | 14.58 | 0.96 |
| 12/02 | 1,302 | 1,302 | 1,295 | 1,300 | 0% | 5,700 | 366億6000万 | +1.56% | 14.65 | 0.97 |
| 12/01 | 1,302 | 1,302 | 1,295 | 1,300 | +0.13% | 9,300 | 366億6000万 | +1.64% | 14.65 | 0.97 |
| 11/28 | 1,298 | 1,298 | 1,295 | 1,298 | 0% | 4,500 | 366億1300万 | +1.59% | 14.63 | 0.97 |
| 11/27 | 1,300 | 1,303 | 1,293 | 1,298 | -0.26% | 5,700 | 366億1300万 | +1.67% | 14.63 | 0.97 |
| 11/26 | 1,293 | 1,302 | 1,292 | 1,302 | +0.51% | 13,200 | 367億700万 | +2.01% | 14.67 | 0.97 |
| 11/25 | 1,283 | 1,297 | 1,283 | 1,295 | +1.17% | 16,500 | 365億1900万 | +1.65% | 14.59 | 0.96 |
| 11/21 | 1,283 | 1,283 | 1,280 | 1,280 | -0.26% | 3,300 | 360億9600万 | +0.55% | 14.43 | 0.95 |
| 11/20 | 1,275 | 1,283 | 1,275 | 1,283 | +0.65% | 8,400 | 361億9000万 | +0.89% | 14.46 | 0.96 |
| 11/19 | 1,268 | 1,277 | 1,268 | 1,275 | +0.53% | 3,900 | 359億5500万 | +0.31% | 14.37 | 0.95 |
| 11/18 | 1,270 | 1,285 | 1,263 | 1,268 | -0.39% | 25,800 | 357億6700万 | -0.13% | 14.29 | 0.95 |
| 11/17 | 1,285 | 1,285 | 1,268 | 1,273 | -0.91% | 23,400 | 359億800万 | +0.34% | 14.35 | 0.95 |
| 11/14 | 1,287 | 1,287 | 1,283 | 1,285 | -0.13% | 3,900 | 362億3700万 | +1.34% | 14.48 | 0.96 |
| 11/13 | 1,282 | 1,288 | 1,282 | 1,287 | +0.39% | 4,800 | 362億8400万 | +1.55% | 14.5 | 0.96 |
| 11/12 | 1,288 | 1,288 | 1,280 | 1,282 | +0.13% | 5,700 | 361億4300万 | +1.32% | 14.44 | 0.96 |
| 11/11 | 1,278 | 1,287 | 1,278 | 1,280 | -0.13% | 6,600 | 360億9600万 | +1.35% | 14.43 | 0.95 |
| 11/10 | 1,275 | 1,282 | 1,275 | 1,282 | +0.65% | 6,600 | 361億4300万 | +1.56% | 14.44 | 0.96 |
| 11/07 | 1,270 | 1,273 | 1,267 | 1,273 | +0.26% | 6,600 | 359億800万 | +1.06% | 14.35 | 0.95 |
| 11/06 | 1,287 | 1,290 | 1,267 | 1,270 | +0.26% | 38,400 | 358億1400万 | +0.87% | 14.31 | 0.95 |
| 11/05 | 1,267 | 1,277 | 1,262 | 1,267 | -0.26% | 15,900 | 357億2000万 | +0.61% | 14.28 | 0.94 |
| 11/04 | 1,272 | 1,272 | 1,262 | 1,270 | -0.13% | 10,800 | 358億1400万 | +0.95% | 14.31 | 0.95 |
| 10/31 | 1,263 | 1,273 | 1,260 | 1,272 | +0.66% | 11,100 | 358億6100万 | +1.09% | 14.33 | 0.95 |
| 10/30 | 1,263 | 1,267 | 1,258 | 1,263 | +0.4% | 9,000 | 356億2600万 | +0.42% | 14.24 | 0.94 |
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 | |
| 2012年 3月期 | 693 2,080 3/30 | 671 2,012 3/29 | 1,800 600 3/30 | 195億5200万 | 189億1280万 | 192億2300万 3/30 |
| 2013年 3月期 | 874 2,621 3/22 | 648 1,943 6/5 1,943 6/4 | 217,200 72,400 3/27 | 246億3740万 | 182億6420万 | 244億4940万 3/29 |
| 2014年 3月期 | 1,108 3,325 5/30 | 824 2,471 4/2 | 460,800 153,600 5/30 | 312億5500万 | 232億2740万 | 251億9152万 3/31 |
| 2015年 3月期 | 963 2,889 3/26 | 840 2,519 11/26 | 32,100 10,700 3/27 | 271億5660万 | 236億7860万 | 254億771万 3/31 |
| 2016年 3月期 | 1,005 3,015 3/28 | 868 2,605 9/25 2,605 9/24 | 36,900 12,300 3/15 | 283億4100万 | 244億8700万 | 265億7316万 3/31 |
| 2017年 3月期 | 2,217 6,650 3/9 | 917 2,753 5/16 2,751 4/19 他2件 | 203,100 67,700 1/31 | 625億1000万 | 258億7820万 | 532億9640万 3/31 |
| 2018年 3月期 | 2,533 7,600 2/2 | 1,655 4,965 7/5 | 101,100 33,700 1/31 | 714億4000万 | 466億7100万 | 594億2989万 3/30 |
| 2019年 3月期 | 2,210 6,630 4/10 | 1,635 4,905 2/12 | 30,000 10,000 3/26 | 623億2200万 | 461億700万 | 477億4655万 3/29 |
| 2020年 3月期 | 1,750 5,250 4/1 | 1,033 3,100 3/13 | 44,400 14,800 3/27 | 493億5000万 | 291億4000万 | 337億1734万 3/31 |
| 2021年 3月期 | 1,515 4,545 3/22 | 1,092 3,275 4/3 | 36,900 12,300 3/22 | 427億2300万 | 307億8500万 | 387億7941万 3/31 |
| 2022年 3月期 | 1,432 4,295 9/21 | 1,167 3,500 2/17 | 534,300 178,100 2/17 | 403億7300万 | 329億 | 342億7295万 3/31 |
| 2023年 3月期 | 1,248 3,745 4/4 | 1,133 3,400 5/30 | 95,100 31,700 3/28 31,700 10/28 | 352億300万 | 319億6000万 | 326億6956万 3/31 |
| 2024年 3月期 | 1,352 4,055 3/27 | 1,140 3,420 10/24 3,420 7/18 | 72,000 24,000 7/28 | 381億1700万 | 321億4800万 | 350億1842万 3/29 |
| 2025年 3月期 | 1,277 3,830 3/24 | 1,165 3,495 8/5 | 149,400 49,800 1/30 | 360億200万 | 328億5300万 | 331億3175万 3/31 |
| 最新 | 1,553 2026/3/31 | 37,800 | 437億9460万 | |||
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。
