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
2025/12/24～2026/05/27
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 |
| 05/27 | 4,180 | 4,255 | 4,100 | 4,220 | +2.68% | 13,000 | 98億3399万 | +22.67% | 6.68 | 0.76 |
| 05/26 | 4,060 | 4,125 | 4,015 | 4,110 | +1.23% | 7,900 | 95億7765万 | +20.85% | 6.5 | 0.74 |
| 05/25 | 4,020 | 4,080 | 4,020 | 4,060 | +1.12% | 14,600 | 94億6113万 | +20.65% | 6.42 | 0.73 |
| 05/22 | 4,100 | 4,150 | 4,005 | 4,015 | -1.95% | 10,700 | 93億5627万 | +20.64% | 6.35 | 0.72 |
| 05/21 | 4,030 | 4,240 | 4,030 | 4,095 | +3.28% | 23,900 | 95億4270万 | +24.35% | 6.48 | 0.74 |
| 05/20 | 4,050 | 4,050 | 3,895 | 3,965 | -1.25% | 23,700 | 92億3975万 | +21.85% | 6.27 | 0.72 |
| 05/19 | 4,065 | 4,175 | 4,015 | 4,015 | +0.5% | 26,100 | 93億5627万 | +24.61% | 6.35 | 0.72 |
| 05/18 | 3,720 | 4,045 | 3,700 | 3,995 | +5.41% | 55,100 | 93億966万 | +25.12% | 6.32 | 0.72 |
| 05/15 | 3,755 | 3,790 | 3,575 | 3,790 | +22.65% | 84,400 | 88億3195万 | +19.97% | 6 | 0.68 |
| 05/14 | 3,090 | 3,100 | 3,060 | 3,090 | +0.49% | 7,400 | 72億71万 | -1.4% | 4.89 | 0.56 |
| 05/13 | 3,070 | 3,145 | 3,060 | 3,075 | -0.49% | 5,500 | 71億6576万 | -1.98% | 4.87 | 0.55 |
| 05/12 | 3,055 | 3,090 | 3,055 | 3,090 | +1.15% | 2,500 | 72億71万 | -1.65% | 4.89 | 0.56 |
| 05/11 | 3,060 | 3,075 | 3,055 | 3,055 | 0% | 3,000 | 71億1915万 | -2.99% | 4.83 | 0.55 |
| 05/08 | 3,085 | 3,090 | 3,050 | 3,055 | -1.29% | 5,500 | 71億1915万 | -3.11% | 4.83 | 0.55 |
| 05/07 | 3,120 | 3,120 | 3,065 | 3,095 | +1.14% | 3,500 | 72億1237万 | -2.06% | 4.9 | 0.56 |
| 05/01 | 3,050 | 3,085 | 3,025 | 3,060 | +0.16% | 5,800 | 71億3080万 | -3.47% | 4.84 | 0.55 |
| 04/30 | 3,075 | 3,105 | 3,035 | 3,055 | -0.65% | 4,900 | 71億1915万 | -3.87% | 4.83 | 0.55 |
| 04/28 | 3,140 | 3,160 | 3,010 | 3,075 | +0.16% | 15,000 | 71億6576万 | -3.51% | 4.87 | 0.55 |
| 04/27 | 3,105 | 3,115 | 3,070 | 3,070 | -1.92% | 8,500 | 71億5411万 | -3.79% | 4.86 | 0.55 |
| 04/24 | 3,175 | 3,175 | 3,105 | 3,130 | -0.95% | 6,900 | 72億9393万 | -1.94% | 4.95 | 0.56 |
| 04/23 | 3,170 | 3,175 | 3,110 | 3,160 | -0.16% | 6,000 | 73億6384万 | -1.13% | 5 | 0.57 |
| 04/22 | 3,210 | 3,210 | 3,155 | 3,165 | -1.09% | 2,600 | 73億7549万 | -1.22% | 5.01 | 0.57 |
| 04/21 | 3,215 | 3,220 | 3,185 | 3,200 | -0.16% | 6,100 | 74億5705万 | -0.34% | 5.06 | 0.58 |
| 04/20 | 3,180 | 3,205 | 3,165 | 3,205 | +1.26% | 7,900 | 74億6870万 | -0.37% | 5.07 | 0.58 |
| 04/17 | 3,265 | 3,265 | 3,165 | 3,165 | -2.31% | 6,200 | 73億7549万 | -1.8% | 5.01 | 0.57 |
| 04/16 | 3,205 | 3,260 | 3,180 | 3,240 | +1.09% | 7,500 | 75億5026万 | +0.25% | 5.13 | 0.58 |
| 04/15 | 3,135 | 3,350 | 3,135 | 3,205 | +2.4% | 21,100 | 74億6870万 | -1.14% | 5.07 | 0.58 |
| 04/14 | 3,180 | 3,195 | 3,130 | 3,130 | -0.48% | 5,000 | 72億9393万 | -3.75% | 4.95 | 0.56 |
| 04/13 | 3,100 | 3,180 | 3,085 | 3,145 | +1.13% | 9,900 | 73億2888万 | -3.62% | 4.98 | 0.57 |
| 04/10 | 3,185 | 3,255 | 3,110 | 3,110 | -2.35% | 4,600 | 72億4732万 | -5.07% | 4.92 | 0.56 |
| 04/09 | 3,270 | 3,330 | 3,185 | 3,185 | -2.6% | 7,700 | 74億2210万 | -3.28% | 5.04 | 0.57 |
| 04/08 | 3,185 | 3,305 | 3,185 | 3,270 | +3.97% | 8,200 | 76億2017万 | -0.94% | 5.17 | 0.59 |
| 04/07 | 3,200 | 3,220 | 3,130 | 3,145 | -0.79% | 4,600 | 73億2888万 | -5.1% | 4.98 | 0.57 |
| 04/06 | 3,200 | 3,205 | 3,150 | 3,170 | +0.32% | 3,700 | 73億8714万 | -5% | 5.02 | 0.57 |
| 04/03 | 3,200 | 3,240 | 3,160 | 3,160 | -1.25% | 7,400 | 73億6384万 | -6.18% | 5 | 0.57 |
| 04/02 | 3,265 | 3,315 | 3,175 | 3,200 | -2.44% | 7,700 | 74億5705万 | -5.69% | 5.06 | 0.58 |
| 04/01 | 3,265 | 3,330 | 3,185 | 3,280 | +4.13% | 10,400 | 76億4348万 | -4.04% | 5.19 | 0.59 |
| 03/31 | 3,250 | 3,300 | 3,135 | 3,150 | -2.63% | 14,400 | 73億4053万 | -8.38% | 2.26 | 0.57 |
| 03/30 | 3,180 | 3,280 | 3,140 | 3,235 | -3.43% | 13,800 | 75億3861万 | -6.37% | 2.37 | 0.59 |
| 03/27 | 3,240 | 3,380 | 3,240 | 3,350 | +2.92% | 9,700 | 78億660万 | -3.37% | 2.45 | 0.62 |
| 03/26 | 3,315 | 3,325 | 3,220 | 3,255 | -0.46% | 12,100 | 75億8522万 | -6.33% | 2.38 | 0.6 |
| 03/25 | 3,220 | 3,295 | 3,200 | 3,270 | +2.51% | 16,000 | 76億2017万 | -6.2% | 2.39 | 0.6 |
| 03/24 | 3,180 | 3,190 | 3,090 | 3,190 | +3.74% | 8,700 | 74億3375万 | -8.83% | 2.33 | 0.59 |
| 03/23 | 3,200 | 3,200 | 3,045 | 3,075 | -5.38% | 23,000 | 71億6576万 | -12.34% | 2.25 | 0.56 |
| 03/19 | 3,300 | 3,355 | 3,240 | 3,250 | -3.27% | 19,300 | 75億7357万 | -7.67% | 2.38 | 0.6 |
| 03/18 | 3,410 | 3,420 | 3,360 | 3,360 | +0.6% | 7,600 | 78億2990万 | -4.55% | 2.46 | 0.62 |
| 03/17 | 3,380 | 3,395 | 3,335 | 3,340 | 0% | 7,800 | 77億8330万 | -5.01% | 2.44 | 0.61 |
| 03/16 | 3,325 | 3,370 | 3,285 | 3,340 | -0.3% | 11,000 | 77億8330万 | -4.79% | 2.44 | 0.61 |
| 03/13 | 3,385 | 3,405 | 3,320 | 3,350 | -1.33% | 7,600 | 78億660万 | -4.39% | 2.45 | 0.62 |
| 03/12 | 3,480 | 3,480 | 3,395 | 3,395 | -2.58% | 10,900 | 79億1147万 | -2.97% | 2.48 | 0.62 |
| 03/11 | 3,515 | 3,525 | 3,475 | 3,485 | +0.58% | 9,400 | 81億2120万 | -0.17% | 2.55 | 0.64 |
| 03/10 | 3,425 | 3,545 | 3,420 | 3,465 | +1.76% | 14,100 | 80億7459万 | -0.32% | 2.53 | 0.64 |
| 03/09 | 3,270 | 3,410 | 3,235 | 3,405 | -1.59% | 25,400 | 79億3477万 | -1.67% | 2.49 | 0.63 |
| 03/06 | 3,490 | 3,580 | 3,430 | 3,460 | -2.26% | 17,400 | 80億6294万 | +0.23% | 2.53 | 0.64 |
| 03/05 | 3,480 | 3,660 | 3,480 | 3,540 | +4.89% | 9,100 | 82億4936万 | +2.94% | 2.59 | 0.65 |
| 03/04 | 3,480 | 3,520 | 3,275 | 3,375 | -6.25% | 27,100 | 78億6486万 | -1.46% | 2.47 | 0.62 |
| 03/03 | 3,715 | 3,740 | 3,600 | 3,600 | -3.49% | 19,400 | 83億8918万 | +5.32% | 2.63 | 0.66 |
| 03/02 | 3,815 | 3,825 | 3,730 | 3,730 | -5.09% | 14,400 | 86億9213万 | +9.64% | 2.73 | 0.69 |
| 02/27 | 3,790 | 3,945 | 3,790 | 3,930 | +3.69% | 15,200 | 91億5819万 | +16.17% | 2.87 | 0.72 |
| 02/26 | 3,840 | 3,900 | 3,790 | 3,790 | -1.3% | 14,000 | 88億3195万 | +12.97% | 2.77 | 0.7 |
| 02/25 | 3,770 | 3,885 | 3,765 | 3,840 | +1.99% | 23,900 | 89億4846万 | +15.18% | 2.81 | 0.71 |
| 02/24 | 3,560 | 3,795 | 3,560 | 3,765 | +5.17% | 39,300 | 87億7369万 | +13.71% | 2.75 | 0.69 |
| 02/20 | 3,535 | 3,615 | 3,510 | 3,580 | +1.42% | 10,800 | 83億4258万 | +8.75% | 2.62 | 0.66 |
| 02/19 | 3,560 | 3,560 | 3,530 | 3,530 | -0.98% | 4,700 | 82億2606万 | +7.59% | 2.58 | 0.65 |
| 02/18 | 3,560 | 3,585 | 3,525 | 3,565 | +1.28% | 7,300 | 83億762万 | +8.99% | 2.61 | 0.65 |
| 02/17 | 3,590 | 3,590 | 3,510 | 3,520 | -1.95% | 10,000 | 82億276万 | +8.04% | 2.57 | 0.65 |
| 02/16 | 3,450 | 3,630 | 3,435 | 3,590 | +5.12% | 29,700 | 83億6588万 | +10.56% | 2.62 | 0.66 |
| 02/13 | 3,450 | 3,590 | 3,400 | 3,415 | +0.89% | 41,600 | 79億5807万 | +5.63% | 2.5 | 0.63 |
| 02/12 | 3,260 | 3,385 | 3,260 | 3,385 | +3.99% | 20,600 | 78億8816万 | +4.96% | 2.47 | 0.62 |
| 02/10 | 3,230 | 3,260 | 3,215 | 3,255 | +0.46% | 6,400 | 75億8522万 | +1.15% | 2.38 | 0.6 |
| 02/09 | 3,205 | 3,255 | 3,180 | 3,240 | +2.53% | 6,900 | 75億5026万 | +0.71% | 2.37 | 0.6 |
| 02/06 | 3,200 | 3,205 | 3,130 | 3,160 | -2.47% | 7,000 | 73億6384万 | -1.59% | 2.31 | 0.58 |
| 02/05 | 3,250 | 3,265 | 3,205 | 3,240 | +0.47% | 5,700 | 75億5026万 | +0.93% | 2.37 | 0.6 |
| 02/04 | 3,190 | 3,225 | 3,190 | 3,225 | +1.1% | 2,900 | 75億1531万 | +0.69% | 2.36 | 0.59 |
| 02/03 | 3,135 | 3,240 | 3,135 | 3,190 | +2.57% | 12,200 | 74億3375万 | -0.16% | 2.33 | 0.59 |
| 02/02 | 3,140 | 3,165 | 3,105 | 3,110 | -0.96% | 3,900 | 72億4732万 | -2.51% | 2.27 | 0.57 |
| 01/30 | 3,100 | 3,160 | 3,085 | 3,140 | +0.32% | 4,100 | 73億1723万 | -1.51% | 2.3 | 0.58 |
| 01/29 | 3,120 | 3,130 | 3,060 | 3,130 | -0.32% | 6,400 | 72億9393万 | -1.73% | 2.29 | 0.57 |
| 01/28 | 3,150 | 3,165 | 3,125 | 3,140 | -1.57% | 4,600 | 73億1723万 | -1.29% | 2.3 | 0.58 |
| 01/27 | 3,185 | 3,190 | 3,145 | 3,190 | +0.31% | 5,600 | 74億3375万 | +0.38% | 2.33 | 0.59 |
| 01/26 | 3,200 | 3,200 | 3,180 | 3,180 | -0.93% | 5,500 | 74億1044万 | +0.22% | 2.33 | 0.58 |
| 01/23 | 3,265 | 3,295 | 3,205 | 3,210 | -1.38% | 5,300 | 74億8035万 | +1.36% | 2.35 | 0.59 |
| 01/22 | 3,230 | 3,260 | 3,225 | 3,255 | +0.93% | 2,800 | 75億8522万 | +2.97% | 2.38 | 0.6 |
| 01/21 | 3,225 | 3,225 | 3,180 | 3,225 | -1.23% | 8,000 | 75億1531万 | +2.41% | 2.36 | 0.59 |
| 01/20 | 3,290 | 3,290 | 3,220 | 3,265 | +0.15% | 6,600 | 76億852万 | +4.05% | 2.39 | 0.6 |
| 01/19 | 3,305 | 3,320 | 3,260 | 3,260 | -1.06% | 6,600 | 75億9687万 | +4.29% | 2.38 | 0.6 |
| 01/16 | 3,320 | 3,325 | 3,280 | 3,295 | -0.75% | 3,900 | 76億7843万 | +5.81% | 2.41 | 0.61 |
| 01/15 | 3,260 | 3,360 | 3,260 | 3,320 | +1.68% | 10,300 | 77億3669万 | +7.03% | 2.43 | 0.61 |
| 01/14 | 3,255 | 3,295 | 3,220 | 3,265 | +0.31% | 8,600 | 76億852万 | +5.73% | 2.39 | 0.6 |
| 01/13 | 3,270 | 3,290 | 3,240 | 3,255 | +0.77% | 12,200 | 75億8522万 | +5.75% | 2.38 | 0.6 |
| 01/09 | 3,240 | 3,250 | 3,200 | 3,230 | -0.31% | 5,300 | 75億2696万 | +5.31% | 2.36 | 0.59 |
| 01/08 | 3,225 | 3,260 | 3,215 | 3,240 | +0.62% | 6,000 | 75億5026万 | +5.95% | 2.37 | 0.6 |
| 01/07 | 3,220 | 3,265 | 3,205 | 3,220 | 0% | 14,500 | 75億366万 | +5.57% | 2.35 | 0.59 |
| 01/06 | 3,230 | 3,280 | 3,220 | 3,220 | +0.31% | 17,600 | 75億366万 | +5.82% | 2.35 | 0.59 |
| 01/05 | 3,145 | 3,220 | 3,140 | 3,210 | +3.38% | 17,900 | 74億8035万 | +5.77% | 2.35 | 0.59 |
| 2025 |
| 12/30 | 3,130 | 3,140 | 3,100 | 3,105 | -0.8% | 5,900 | 72億3567万 | +2.58% | 2.26 | 0.59 |
| 12/29 | 3,075 | 3,145 | 3,075 | 3,130 | +2.29% | 8,700 | 72億9393万 | +3.54% | 2.28 | 0.59 |
| 12/26 | 3,040 | 3,060 | 3,015 | 3,060 | +0.66% | 7,100 | 71億3080万 | +1.43% | 2.23 | 0.58 |
| 12/25 | 3,065 | 3,065 | 3,035 | 3,040 | -0.65% | 7,300 | 70億8420万 | +0.86% | 2.22 | 0.58 |
| 12/24 | 3,080 | 3,085 | 3,050 | 3,060 | 0% | 4,400 | 71億3080万 | +1.59% | 2.23 | 0.58 |
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 |
|---|
2024年
3月期 | 6,060
2/26 | 2,123
6/2
6/1 | 3,936,100
4/21 | 141億2179万 | 49億4729万 | 97億7170万
3/29 |
2025年
3月期 | 5,150
4/1 | 1,854
11/18 | 130,400
5/16 | 120億119万 | 43億2043万 | 52億4861万
3/31 |
2026年
3月期 | 3,945
2/27 | 2,001
4/7 | 121,800
11/13 | 91億9315万 | 46億6299万 | 62億8086万
3/31 |
| 最新 | 4,220
2026/5/27 | 13,000 | 98億3399万 |
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。
