- 4040
- 2026/09/25
- 時価
- 93億円
- PER 予
- 6.36倍
- 2024年以降
- 1.46-10.33倍
（2024-2026年） - PBR
- 0.7倍
- 2024年以降
- 0.36-1.63倍
（2024-2026年） - 配当 予
- 1.62%
- ROE 予
- 10.97%
- ROA 予
- 6.46%
- 資料
- Link
- CSV,JSON
南海化学（4040）の時価総額の推移
- 2024年3月29日
- 97億7170万
- 2025年3月31日
- 52億4861万
- 2026年3月31日
- 62億8086万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 4,070 | 4,100 | 4,000 | 4,010 | +0.12% | 9,500 | - | +3.32% | - | - |
| 09/24 | 3,950 | 4,095 | 3,950 | 4,005 | +2.17% | 18,800 | - | +3.41% | - | - |
| 09/18 | 3,860 | 3,920 | 3,860 | 3,920 | +1.82% | 4,400 | - | +1.42% | - | - |
| 09/17 | 3,920 | 3,920 | 3,850 | 3,850 | 0% | 2,800 | - | -0.26% | - | - |
| 09/16 | 3,830 | 3,950 | 3,830 | 3,850 | +0.52% | 5,000 | - | -0.36% | - | - |
| 09/15 | 3,790 | 3,870 | 3,790 | 3,830 | +0.26% | 4,800 | - | -0.88% | - | - |
| 09/14 | 3,790 | 3,870 | 3,770 | 3,820 | +0.79% | 3,600 | - | -1.01% | - | - |
| 09/11 | 3,800 | 3,830 | 3,780 | 3,790 | -1.17% | 8,000 | - | -1.56% | - | - |
| 09/10 | 3,865 | 3,875 | 3,800 | 3,835 | -0.78% | 6,500 | - | -0.23% | - | - |
| 09/09 | 3,830 | 3,900 | 3,830 | 3,865 | +0.91% | 4,200 | - | +0.81% | - | - |
| 09/08 | 3,965 | 4,000 | 3,830 | 3,830 | -3.65% | 9,500 | - | +0.24% | - | - |
| 09/07 | 3,950 | 3,990 | 3,935 | 3,975 | -0.38% | 5,800 | - | +4.41% | - | - |
| 09/04 | 3,980 | 4,015 | 3,965 | 3,990 | +0.63% | 6,800 | - | +5.28% | - | - |
| 09/03 | 3,930 | 4,050 | 3,930 | 3,965 | +0.89% | 9,200 | - | +5.2% | - | - |
| 09/02 | 3,950 | 4,020 | 3,890 | 3,930 | -1.75% | 11,000 | - | +4.88% | - | - |
| 09/01 | 3,965 | 4,065 | 3,945 | 4,000 | +0.88% | 11,100 | - | +7.27% | - | - |
| 08/31 | 3,835 | 3,965 | 3,785 | 3,965 | +3.39% | 12,700 | - | +6.9% | - | - |
| 08/28 | 3,840 | 3,885 | 3,835 | 3,835 | -0.65% | 4,700 | - | +3.9% | - | - |
| 08/27 | 3,905 | 3,905 | 3,850 | 3,860 | -1.03% | 5,600 | - | +4.89% | - | - |
| 08/26 | 3,855 | 3,925 | 3,820 | 3,900 | +1.69% | 11,400 | - | +6.3% | - | - |
| 08/25 | 3,805 | 3,845 | 3,795 | 3,835 | +0.92% | 4,600 | - | +4.84% | - | - |
| 08/24 | 3,875 | 3,920 | 3,800 | 3,800 | -1.55% | 14,300 | - | +4.28% | - | - |
| 08/21 | 3,785 | 3,860 | 3,765 | 3,860 | +1.85% | 6,200 | - | +6.22% | - | - |
| 08/20 | 3,750 | 3,800 | 3,730 | 3,790 | +2.16% | 6,600 | - | +4.55% | - | - |
| 08/19 | 3,780 | 3,780 | 3,670 | 3,710 | -2.75% | 23,900 | - | +2.54% | - | - |
| 08/18 | 3,825 | 3,880 | 3,775 | 3,815 | +0.53% | 12,700 | - | +5.56% | - | - |
| 08/17 | 3,830 | 3,840 | 3,750 | 3,795 | -0.26% | 24,500 | - | +5.21% | - | - |
| 08/14 | 3,700 | 3,810 | 3,665 | 3,805 | -3.55% | 68,000 | - | +5.67% | - | - |
| 08/13 | 3,925 | 4,030 | 3,870 | 3,945 | +2.33% | 42,700 | - | +9.8% | - | - |
| 08/12 | 3,810 | 3,870 | 3,770 | 3,855 | +4.19% | 22,700 | - | +7.62% | - | - |
| 08/10 | 3,625 | 3,725 | 3,625 | 3,700 | +2.64% | 12,200 | - | +3.53% | - | - |
| 08/07 | 3,600 | 3,630 | 3,575 | 3,605 | -0.55% | 4,700 | - | +0.98% | - | - |
| 08/06 | 3,585 | 3,695 | 3,585 | 3,625 | +0.83% | 7,400 | - | +1.68% | - | - |
| 08/05 | 3,570 | 3,610 | 3,560 | 3,595 | +1.55% | 6,300 | - | +0.98% | - | - |
| 08/04 | 3,465 | 3,550 | 3,465 | 3,540 | +1.87% | 5,200 | - | -0.45% | - | - |
| 08/03 | 3,540 | 3,540 | 3,420 | 3,475 | -1.97% | 8,200 | - | -2.28% | - | - |
| 07/31 | 3,475 | 3,580 | 3,470 | 3,545 | +2.31% | 5,400 | - | -0.34% | - | - |
| 07/30 | 3,430 | 3,520 | 3,425 | 3,465 | +1.02% | 9,500 | - | -2.67% | - | - |
| 07/29 | 3,490 | 3,490 | 3,415 | 3,430 | -1.58% | 4,300 | - | -3.73% | - | - |
| 07/28 | 3,520 | 3,530 | 3,420 | 3,485 | -0.43% | 8,700 | - | -2.35% | - | - |
| 07/27 | 3,515 | 3,545 | 3,495 | 3,500 | +0.14% | 3,400 | - | -2.13% | - | - |
| 07/24 | 3,560 | 3,570 | 3,480 | 3,495 | -1.96% | 5,800 | - | -2.37% | - | - |
| 07/23 | 3,620 | 3,630 | 3,565 | 3,565 | -0.83% | 2,400 | - | -0.67% | - | - |
| 07/22 | 3,610 | 3,650 | 3,595 | 3,595 | -0.42% | 4,300 | - | +0.03% | - | - |
| 07/21 | 3,530 | 3,615 | 3,480 | 3,610 | +3.29% | 8,100 | - | +0.39% | - | - |
| 07/17 | 3,555 | 3,555 | 3,430 | 3,495 | -1.83% | 9,100 | - | -2.94% | - | - |
| 07/16 | 3,630 | 3,630 | 3,560 | 3,560 | -1.93% | 4,600 | - | -1.44% | - | - |
| 07/15 | 3,610 | 3,650 | 3,610 | 3,630 | +0.55% | 3,500 | - | +0.39% | - | - |
| 07/14 | 3,610 | 3,650 | 3,590 | 3,610 | +0.14% | 3,200 | - | -0.25% | - | - |
| 07/13 | 3,680 | 3,720 | 3,600 | 3,605 | -1.1% | 6,400 | - | -0.52% | - | - |
| 07/10 | 3,700 | 3,700 | 3,645 | 3,645 | -0.14% | 900 | - | +0.41% | - | - |
| 07/09 | 3,630 | 3,700 | 3,615 | 3,650 | +1.39% | 4,900 | - | +0.3% | - | - |
| 07/08 | 3,665 | 3,665 | 3,585 | 3,600 | -1.91% | 13,100 | - | -1.32% | - | - |
| 07/07 | 3,690 | 3,765 | 3,670 | 3,670 | +0.55% | 10,000 | - | +0.36% | - | - |
| 07/06 | 3,650 | 3,695 | 3,620 | 3,650 | +1.11% | 8,600 | - | -0.54% | - | - |
| 07/03 | 3,470 | 3,610 | 3,470 | 3,610 | +4.03% | 8,300 | - | -2.14% | - | - |
| 07/02 | 3,540 | 3,555 | 3,470 | 3,470 | -1.14% | 6,600 | - | -6.52% | - | - |
| 07/01 | 3,515 | 3,525 | 3,500 | 3,510 | +0.72% | 8,400 | - | -6.22% | - | - |
| 06/30 | 3,540 | 3,540 | 3,425 | 3,485 | -1.55% | 6,800 | - | -7.58% | - | - |
| 06/29 | 3,575 | 3,630 | 3,510 | 3,540 | +0.85% | 10,000 | - | -6.74% | - | - |
| 06/26 | 3,595 | 3,595 | 3,490 | 3,510 | -3.04% | 11,500 | - | -8.04% | - | - |
| 06/25 | 3,575 | 3,630 | 3,550 | 3,620 | +2.12% | 6,900 | - | -5.66% | - | - |
| 06/24 | 3,575 | 3,580 | 3,500 | 3,545 | -0.98% | 6,400 | - | -8.07% | - | - |
| 06/23 | 3,640 | 3,670 | 3,525 | 3,580 | -1.65% | 10,900 | - | -7.57% | - | - |
| 06/22 | 3,620 | 3,670 | 3,620 | 3,640 | +0.83% | 3,000 | - | -6.45% | - | - |
| 06/19 | 3,690 | 3,720 | 3,610 | 3,610 | -2.7% | 6,600 | - | -7.55% | - | - |
| 06/18 | 3,690 | 3,715 | 3,655 | 3,710 | +0.13% | 6,700 | - | -5.16% | - | - |
| 06/17 | 3,650 | 3,715 | 3,650 | 3,705 | +1.51% | 3,600 | - | -4.68% | - | - |
| 06/16 | 3,695 | 3,695 | 3,645 | 3,650 | -2.14% | 5,800 | - | -5.49% | - | - |
| 06/15 | 3,755 | 3,810 | 3,710 | 3,730 | -0.67% | 6,900 | - | -2.86% | - | - |
| 06/12 | 3,750 | 3,775 | 3,680 | 3,755 | +2.04% | 5,900 | - | -1.52% | - | - |
| 06/11 | 3,640 | 3,710 | 3,530 | 3,680 | -0.67% | 13,100 | - | -2.77% | - | - |
| 06/10 | 3,725 | 3,725 | 3,620 | 3,705 | -0.67% | 9,100 | - | -1.49% | - | - |
| 06/09 | 3,830 | 3,830 | 3,730 | 3,730 | -0.53% | 5,200 | - | -0.13% | - | - |
| 06/08 | 3,730 | 3,780 | 3,730 | 3,750 | -3.1% | 10,300 | - | +1.13% | - | - |
| 06/05 | 3,935 | 3,940 | 3,870 | 3,870 | +0.13% | 5,600 | - | +5.13% | - | - |
| 06/04 | 3,830 | 3,915 | 3,800 | 3,865 | +0.91% | 7,100 | - | +5.92% | - | - |
| 06/03 | 3,990 | 4,025 | 3,830 | 3,830 | -4.49% | 16,300 | - | +5.8% | - | - |
| 06/02 | 4,145 | 4,145 | 3,890 | 4,010 | -2.79% | 15,000 | - | +11.61% | - | - |
| 06/01 | 4,220 | 4,220 | 4,085 | 4,125 | -1.43% | 11,200 | - | +15.9% | - | - |
| 05/29 | 4,235 | 4,235 | 4,150 | 4,185 | -1.18% | 8,100 | - | +18.82% | - | - |
| 05/28 | 4,275 | 4,275 | 4,150 | 4,235 | +0.36% | 7,300 | - | +21.59% | - | - |
| 05/27 | 4,180 | 4,255 | 4,100 | 4,220 | +2.68% | 13,000 | - | +22.67% | - | - |
| 05/26 | 4,060 | 4,125 | 4,015 | 4,110 | +1.23% | 7,900 | - | +20.85% | - | - |
| 05/25 | 4,020 | 4,080 | 4,020 | 4,060 | +1.12% | 14,600 | - | +20.65% | - | - |
| 05/22 | 4,100 | 4,150 | 4,005 | 4,015 | -1.95% | 10,700 | - | +20.64% | - | - |
| 05/21 | 4,030 | 4,240 | 4,030 | 4,095 | +3.28% | 23,900 | - | +24.35% | - | - |
| 05/20 | 4,050 | 4,050 | 3,895 | 3,965 | -1.25% | 23,700 | - | +21.85% | - | - |
| 05/19 | 4,065 | 4,175 | 4,015 | 4,015 | +0.5% | 26,100 | - | +24.61% | - | - |
| 05/18 | 3,720 | 4,045 | 3,700 | 3,995 | +5.41% | 55,100 | - | +25.12% | - | - |
| 05/15 | 3,755 | 3,790 | 3,575 | 3,790 | +22.65% | 84,400 | - | +19.97% | - | - |
| 05/14 | 3,090 | 3,100 | 3,060 | 3,090 | +0.49% | 7,400 | - | -1.4% | - | - |
| 05/13 | 3,070 | 3,145 | 3,060 | 3,075 | -0.49% | 5,500 | - | -1.98% | - | - |
| 05/12 | 3,055 | 3,090 | 3,055 | 3,090 | +1.15% | 2,500 | - | -1.65% | - | - |
| 05/11 | 3,060 | 3,075 | 3,055 | 3,055 | 0% | 3,000 | - | -2.99% | - | - |
| 05/08 | 3,085 | 3,090 | 3,050 | 3,055 | -1.29% | 5,500 | - | -3.11% | - | - |
| 05/07 | 3,120 | 3,120 | 3,065 | 3,095 | +1.14% | 3,500 | - | -2.06% | - | - |
| 05/01 | 3,050 | 3,085 | 3,025 | 3,060 | +0.16% | 5,800 | - | -3.47% | - | - |
| 04/30 | 3,075 | 3,105 | 3,035 | 3,055 | -0.65% | 4,900 | - | -3.87% | - | - |
| 04/28 | 3,140 | 3,160 | 3,010 | 3,075 | +0.16% | 15,000 | - | -3.51% | - | - |
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。
