日水コン（261A）の時価総額の推移

2024年12月30日: 165億6493万
2025年12月30日: 287億2300万

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	2,411	2,446	2,403	2,403	-0.33%	42,800	285億1399万	+0.33%	16.94	1.9
03/26	2,448	2,448	2,402	2,411	-2.39%	21,200	286億892万	+0.75%	16.99	1.9
03/25	2,416	2,470	2,416	2,470	+2.92%	37,800	293億902万	+3.3%	17.41	1.95
03/24	2,404	2,406	2,370	2,400	+0.76%	24,000	284億7840万	+0.63%	16.92	1.89
03/23	2,410	2,421	2,371	2,382	-1.2%	47,200	282億6481万	+0.04%	16.79	1.88
03/19	2,415	2,461	2,411	2,411	-2.07%	18,900	286億892万	+1.17%	16.99	1.9
03/18	2,443	2,462	2,416	2,462	+2.5%	41,400	292億1409万	+3.32%	17.35	1.94
03/17	2,491	2,491	2,402	2,402	-3.38%	31,600	285億213万	+1.01%	16.93	1.9
03/16	2,500	2,541	2,457	2,486	-0.48%	49,100	294億9887万	+4.63%	17.52	1.96
03/13	2,450	2,498	2,431	2,498	+3.44%	70,300	296億4126万	+5.31%	17.61	1.97
03/12	2,443	2,450	2,412	2,415	-1.15%	45,200	286億5639万	+2.07%	17.02	1.91
03/11	2,398	2,480	2,383	2,443	+2.17%	87,600	289億8863万	+3.39%	17.22	1.93
03/10	2,364	2,418	2,359	2,391	+2.62%	55,500	283億7160万	+1.4%	16.85	1.89
03/09	2,270	2,330	2,270	2,330	-2.18%	89,500	276億4778万	-1.06%	16.42	1.84
03/06	2,385	2,398	2,359	2,382	-0.04%	26,300	282億6481万	+1.15%	16.79	1.88
03/05	2,357	2,405	2,355	2,383	+3.79%	40,000	282億7667万	+1.23%	16.8	1.88
03/04	2,310	2,343	2,244	2,296	-2.3%	103,900	272億4433万	-2.55%	16.18	1.81
03/03	2,417	2,423	2,350	2,350	-1.01%	70,400	278億8510万	-0.47%	16.56	1.86
03/02	2,397	2,399	2,357	2,374	-2.14%	38,100	281億6988万	+0.38%	16.73	1.87
02/27	2,397	2,434	2,397	2,426	+1.89%	80,700	287億8691万	+2.41%	17.1	1.92
02/26	2,380	2,428	2,369	2,381	+1.49%	75,700	282億5294万	+0.42%	16.78	1.88
02/25	2,336	2,360	2,336	2,346	+0.43%	33,900	278億3763万	-1.35%	16.53	1.85
02/24	2,332	2,354	2,300	2,336	-0.26%	72,600	277億1897万	-2.22%	16.46	1.84
02/20	2,345	2,359	2,326	2,342	-0.51%	33,500	277億9017万	-2.46%	16.51	1.85
02/19	2,340	2,371	2,340	2,354	-0.17%	45,600	279億3256万	-2.65%	16.59	1.86
02/18	2,338	2,363	2,336	2,358	+0.04%	31,400	279億8002万	-2.72%	16.62	1.86
02/17	2,326	2,378	2,315	2,357	+1.38%	44,400	279億6816万	-2.96%	16.61	1.86
02/16	2,296	2,329	2,256	2,325	+1.84%	82,100	275億8845万	-4.4%	16.39	1.84
02/13	2,431	2,431	2,263	2,283	-6.82%	209,400	270億9007万	-6.28%	16.09	1.8
02/12	2,395	2,450	2,386	2,450	+2.3%	85,000	290億7170万	+0.33%	17.27	1.93
02/10	2,350	2,397	2,348	2,395	+2.26%	73,000	284億1907万	-1.88%	16.88	1.89
02/09	2,390	2,390	2,337	2,342	-0.97%	98,200	277億9017万	-4.06%	16.51	1.85
02/06	2,370	2,370	2,311	2,365	-0.42%	39,900	280億6309万	-3.31%	16.67	1.87
02/05	2,336	2,388	2,320	2,375	+1.28%	48,600	281億8175万	-3.06%	16.74	1.87
02/04	2,331	2,348	2,308	2,345	+0.39%	30,300	278億2577万	-4.36%	16.53	1.85
02/03	2,328	2,349	2,318	2,336	+0.69%	27,900	277億1897万	-4.89%	16.46	1.84
02/02	2,325	2,385	2,310	2,320	0%	52,100	275億2912万	-5.61%	16.35	1.83
01/30	2,305	2,343	2,291	2,320	-0.13%	95,300	275億2912万	-5.77%	16.35	1.83
01/29	2,377	2,377	2,311	2,323	-2.27%	87,100	275億6471万	-5.76%	16.37	1.83
01/28	2,418	2,418	2,362	2,377	-2.18%	96,800	282億548万	-3.69%	16.75	1.88
01/27	2,439	2,439	2,407	2,430	+0.79%	35,100	288億3438万	-1.58%	17.13	1.92
01/26	2,445	2,451	2,405	2,411	-1.91%	65,300	286億892万	-2.31%	16.99	1.9
01/23	2,465	2,488	2,430	2,458	-0.28%	72,400	291億6662万	-0.41%	17.32	1.94
01/22	2,500	2,513	2,450	2,465	-1.08%	72,300	292億4969万	-0.16%	17.37	1.95
01/21	2,460	2,514	2,451	2,492	-1.89%	77,600	295億7007万	+0.93%	17.56	1.97
01/20	2,596	2,605	2,525	2,540	-2.91%	101,600	301億3964万	+2.92%	17.9	2.01
01/19	2,655	2,655	2,596	2,616	-1.58%	86,900	310億4145万	+6%	18.44	2.07
01/16	2,847	2,887	2,595	2,658	-3.24%	394,500	315億3982万	+7.74%	18.73	2.1
01/15	2,648	2,770	2,606	2,747	+8.92%	334,200	325億9590万	+11.44%	19.36	2.17
01/14	2,494	2,553	2,482	2,522	+1.65%	114,500	299億2605万	+2.69%	17.78	1.99
01/13	2,475	2,496	2,440	2,481	+2.31%	96,000	294億3954万	+1.06%	17.49	1.96
01/09	2,411	2,425	2,391	2,425	+0.5%	50,400	287億7505万	-1.3%	17.09	1.91
01/08	2,448	2,451	2,408	2,413	-1.43%	49,200	286億3265万	-1.79%	17.01	1.9
01/07	2,430	2,453	2,404	2,448	+1.2%	38,800	290億4796万	-0.37%	17.25	1.93
01/06	2,408	2,445	2,408	2,419	+0.46%	38,900	287億385万	-1.59%	17.05	1.91
01/05	2,470	2,470	2,399	2,408	-1.91%	84,200	285億7332万	-2.03%	16.97	1.9
2025
12/30	2,511	2,511	2,455	2,455	-0.81%	46,600	291億3103万	-0.16%	16.6	1.94
12/29	2,410	2,505	2,410	2,475	+2.4%	57,300	293億6835万	+0.73%	16.74	1.95
12/26	2,437	2,445	2,416	2,417	-0.74%	47,900	286億8012万	-1.55%	16.35	1.91
12/25	2,399	2,440	2,399	2,435	+1.59%	63,300	288億9371万	-0.81%	16.47	1.92
12/24	2,407	2,430	2,396	2,397	-0.54%	38,800	284億4280万	-2.28%	16.21	1.89
12/23	2,391	2,423	2,390	2,410	+0.79%	46,800	285億9706万	-1.83%	16.3	1.9
12/22	2,464	2,464	2,391	2,391	-0.95%	61,900	283億7160万	-2.73%	16.17	1.89
12/19	2,391	2,435	2,391	2,414	+0.96%	36,700	286億4452万	-1.95%	16.33	1.91
12/18	2,395	2,409	2,390	2,391	-0.38%	48,400	283億7160万	-3.28%	16.17	1.89
12/17	2,425	2,427	2,397	2,400	-0.99%	38,200	284億7840万	-3.42%	16.23	1.89
12/16	2,471	2,471	2,424	2,424	-1.86%	40,600	287億6318万	-2.88%	16.39	1.91
12/15	2,442	2,481	2,441	2,470	-0.36%	32,200	293億902万	-1.36%	16.7	1.95
12/12	2,463	2,501	2,463	2,479	+0.36%	40,600	294億1581万	-1.2%	16.77	1.96
12/11	2,520	2,533	2,456	2,470	-2.56%	63,500	293億902万	-1.75%	16.7	1.95
12/10	2,612	2,612	2,525	2,535	-2.05%	65,200	300億8031万	+0.64%	17.14	2
12/09	2,659	2,680	2,566	2,588	-0.84%	79,000	307億920万	+2.62%	17.5	2.04
12/08	2,532	2,620	2,532	2,610	+3.24%	82,200	309億7026万	+3.41%	17.65	2.06
12/05	2,491	2,528	2,490	2,528	+1.4%	27,500	299億9724万	+0.12%	17.1	2
12/04	2,540	2,545	2,488	2,493	-1.46%	68,000	295億8193万	-1.42%	16.86	1.97
12/03	2,445	2,570	2,433	2,530	+4.03%	88,500	300億2098万	-0.32%	17.11	2
12/02	2,460	2,467	2,420	2,432	+0.91%	37,500	288億5811万	-4.52%	16.45	1.92
12/01	2,500	2,513	2,396	2,410	-2.19%	85,200	285億9706万	-5.9%	16.3	1.9
11/28	2,449	2,475	2,437	2,464	+1.44%	67,500	292億3782万	-4.27%	16.66	1.95
11/27	2,423	2,450	2,417	2,429	-0.08%	33,200	288億2251万	-6.11%	16.43	1.92
11/26	2,402	2,433	2,400	2,431	+1.46%	37,500	288億4624万	-6.46%	16.44	1.92
11/25	2,451	2,476	2,396	2,396	-1.4%	41,200	284億3093万	-8.13%	16.2	1.89
11/21	2,378	2,434	2,365	2,430	+0.54%	43,100	288億3438万	-7.18%	16.43	1.92
11/20	2,400	2,440	2,400	2,417	+1.47%	36,300	286億8012万	-8.03%	16.35	1.91
11/19	2,446	2,480	2,382	2,382	-2.82%	90,800	282億6481万	-9.64%	16.11	1.88
11/18	2,462	2,500	2,431	2,451	-0.89%	84,400	290億8356万	-7.33%	16.58	1.93
11/17	2,505	2,530	2,426	2,473	-1.2%	114,500	293億4461万	-6.71%	16.72	1.95
11/14	2,663	2,716	2,405	2,503	-6.01%	382,300	297億59万	-5.94%	16.93	1.98
11/13	2,686	2,707	2,659	2,663	-2.38%	92,700	315億9915万	-0.22%	18.01	2.1
11/12	2,669	2,740	2,660	2,728	+2.21%	80,400	323億7044万	+2.17%	18.45	2.15
11/11	2,626	2,673	2,600	2,669	+1.95%	43,000	316億7035万	-0.04%	18.05	2.11
11/10	2,610	2,672	2,591	2,618	+1.12%	43,900	310億6518万	-2.09%	17.71	2.07
11/07	2,598	2,608	2,573	2,589	-0.92%	28,100	307億2107万	-3.29%	17.51	2.04
11/06	2,606	2,632	2,586	2,613	+0.69%	32,400	310億585万	-2.68%	17.67	2.06
11/05	2,596	2,598	2,529	2,595	-0.46%	72,200	307億9227万	-3.82%	17.55	2.05
11/04	2,639	2,662	2,592	2,607	-1.25%	61,700	309億3466万	-3.98%	17.63	2.06
10/31	2,634	2,650	2,616	2,640	+0.49%	41,500	313億2624万	-3.4%	17.85	2.08
10/30	2,620	2,645	2,608	2,627	-0.11%	35,100	311億7198万	-4.4%	17.77	2.07
10/29	2,700	2,724	2,615	2,630	-3.31%	76,000	312億758万	-4.88%	17.79	2.08
10/28	2,784	2,792	2,714	2,720	-1.73%	55,700	322億7552万	-2.4%	18.4	2.15

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
2024年 12月期	1,470 10/16	1,300 10/25	1,543,200 10/16	174億4302万	154億2580万	165億6493万 12/30
2025年 12月期	3,595 9/4	1,410 1/6	1,148,000 2/20	426億5827万	167億3106万	287億2300万 12/30
最新	2,403 2026/3/27		42,800	285億1399万

日水コン（261A）の時価総額の推移

2025/10/28～2026/03/27

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート