4042 東ソー

4042
2025/06/05
時価
6771億円
PER 予
10.7倍
2010年以降
3.47-29.06倍
(2010-2025年)
PBR
0.8倍
2010年以降
0.47-1.81倍
(2010-2025年)
配当 予
4.8%
ROE 予
7.5%
ROA 予
4.67%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1430億7653万
2011年3月31日
1797億4741万
2012年3月30日
1382億6723万
2013年3月29日
1575億442万
2014年3月31日
2384億5938万
2015年3月31日
3631億948万
2016年3月31日
3069億1680万
2017年3月31日
6349億8315万
2018年3月30日
6779億4440万
2019年3月29日
5588億7039万
2020年3月31日
3995億4557万
2021年3月31日
6738億3525万
2022年3月31日
5772億2846万
2023年3月31日
5719億6677万
2024年3月29日
6565億6906万
2025年3月31日
6542億1584万

2025/01/08~2025/06/05

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PERPBR
2025
06/052,0802,0872,0732,083-0.53%887,3006771億4363万+0.82%10.70.8
06/042,1032,1102,0912,094-0.43%893,3006807億1952万+1.5%10.760.81
06/032,1022,1112,0912,103-0.28%823,6006836億4525万+2.19%10.80.81
06/022,1132,1192,0972,109-1.4%743,7006855億9573万+2.73%10.830.81
05/302,1112,1432,1082,139+0.23%722,6006953億4816万+4.49%10.990.82
05/292,1172,1402,1132,134+1.14%748,3006937億2276万+4.66%10.960.82
05/282,1292,1322,1072,110-0.52%962,2006859億2081万+3.89%10.840.81
05/272,1152,1262,1032,121+0.62%1,021,3006894億9670万+4.74%10.90.82
05/262,1312,1422,1002,108+0.05%1,132,5006852億7065万+4.46%10.830.81
05/232,0372,1252,0352,107+3.49%2,453,2006849億4557万+4.77%10.820.81
05/222,0312,0422,0232,036-0.63%894,9006618億6482万+1.55%10.460.78
05/212,0452,0552,0412,049+0.79%854,9006660億9087万+2.4%10.530.79
05/202,0382,0462,0242,033+0.15%994,8006608億8958万+1.85%10.440.78
05/192,0182,0372,0132,030-0.2%932,4006599億1434万+1.86%10.430.78
05/162,0292,0342,0152,034+0.1%1,164,5006612億1466万+2.47%10.450.78
05/152,0402,0542,0242,032-1.12%1,205,8006605億6450万+2.68%10.440.78
05/142,0772,0872,0422,055-1.53%1,128,4006680億4136万+4.37%10.560.79
05/132,1062,1172,0862,087+0.48%1,337,5006784億4395万+6.32%10.720.8
05/122,0502,0772,0462,077+2.01%960,2006751億9314万+6.02%10.670.8
05/092,0332,0442,0242,036+1.04%1,212,9006618億6482万+3.98%10.460.78
05/082,0232,0302,0052,015+0.25%818,2006550億3812万+2.86%10.350.78
05/072,0222,0332,0032,010-0.89%918,7006534億1272万+2.55%10.330.77
05/022,0212,0352,0132,028+0.9%694,4006592億6417万+3.21%10.420.78
05/012,0062,0191,9962,0100%843,5006534億1272万+1.98%10.330.77
04/302,0202,0221,9932,010+0.7%1,007,7006534億1272万+1.62%10.330.77
04/281,9932,0091,9861,996+0.15%780,7006488億6158万+0.6%10.250.77
04/252,0002,0021,9751,993+1.12%918,7006478億8634万+0.1%10.240.77
04/241,9781,9921,9711,971+0.66%888,8006407億3456万-1.4%10.130.76
04/231,9631,9681,9501,958+0.93%764,9006365億851万-2.54%10.060.75
04/221,9101,9401,9061,940+0.52%815,5006306億5705万-3.82%9.970.75
04/211,9631,9651,9221,930-1.68%780,2006274億624万-4.74%9.910.74
04/181,9501,9631,9441,963+1.03%612,8006381億3391万-3.4%10.080.76
04/171,9261,9431,9181,943+1.09%655,4006316億3229万-4.61%9.980.75
04/161,9521,9611,9131,922-1.79%674,8006248億559万-5.92%9.870.74
04/151,9521,9601,9481,957+0.15%667,7006361億8343万-4.49%10.050.75
04/141,9491,9641,9281,954+1.72%709,5006352億818万-4.87%10.040.75
04/111,8901,9311,8701,921-1.64%1,061,5006244億8051万-6.75%9.870.74
04/101,9651,9651,9101,953+7.25%1,471,9006348億8310万-5.52%10.030.75
04/091,8551,8621,8011,821-3.75%1,337,3005919億7242万-12.11%9.350.7
04/081,8551,9091,8541,892+6.11%1,428,3006150億5316万-9.13%9.720.73
04/071,7611,8331,7551,783-6.89%2,811,9005796億1934万-14.69%9.160.69
04/041,9391,9531,8761,915-3.58%2,014,9006225億3003万-8.85%9.840.74
04/031,9532,0001,9501,986-2.79%1,711,6006456億1077万-5.74%10.20.76
04/022,0512,0582,0392,043-0.29%744,3006641億4039万-3.22%10.50.79
04/012,0792,0802,0452,049-0.24%894,0006660億9087万-2.98%10.530.79
03/312,0902,0942,0472,054-3.25%1,250,7006677億1628万-2.79%11.280.79
03/282,1322,1372,1172,123-2.75%956,0006901億4686万+0.33%11.660.82
03/272,1822,1902,1672,183+0.14%1,069,1007096億5172万+3.31%11.990.84
03/262,1782,1872,1672,180+0.28%911,9007086億7648万+3.37%11.970.84
03/252,1872,1882,1612,174+0.05%870,6007067億2599万+3.38%11.940.84
03/242,2012,2062,1662,173-1%1,020,6007064億91万+3.53%11.930.84
03/212,2062,2162,1922,195-0.5%1,926,9007135億5269万+4.77%12.050.85
03/192,1752,2322,1732,206+1.89%1,633,5007171億2858万+5.55%12.110.85
03/182,1802,1802,1622,165-0.05%1,105,9007038億26万+3.84%11.890.83
03/172,0952,1852,0952,166+3.98%2,197,7007041億2535万+4.08%11.890.83
03/142,0762,0862,0752,083-0.05%1,038,3006771億4363万+0.14%11.440.8
03/132,0802,0912,0762,0840%893,7006774億6871万+0.29%11.440.8
03/122,0602,0842,0592,084+0.72%1,045,3006774億6871万+0.39%11.440.8
03/112,0882,0942,0532,069-1.52%1,349,2006725億9249万-0.29%11.360.8
03/102,1102,1202,0962,101-0.05%656,2006829億9508万+1.25%11.540.81
03/072,0892,1072,0802,102+0.96%1,037,5006833億2016万+1.35%11.540.81
03/062,1032,1202,0792,082-0.05%846,3006768億1855万+0.43%11.430.8
03/052,0882,0972,0792,083-0.14%1,000,3006771億4363万+0.53%11.440.8
03/042,0812,1072,0752,086+0.24%1,061,9006781億1887万+0.68%11.450.8
03/032,0592,0862,0512,081+1.71%1,113,0006764億9346万+0.48%11.430.8
02/282,0782,0782,0402,046-1.87%1,648,7006651億1563万-1.16%11.240.79
02/272,0642,0852,0592,085+0.77%860,3006777億9379万+0.68%11.450.8
02/262,0782,0792,0482,069-0.24%986,7006725億9249万-0.05%11.360.8
02/252,0562,0832,0552,074-0.58%1,262,9006742億1790万+0.24%11.390.8
02/212,0942,1022,0692,086-1.04%1,188,3006781億1887万+0.87%11.450.8
02/202,0582,1192,0582,108+1.88%2,410,0006852億7065万+2.08%11.580.81
02/192,0552,0782,0552,069+0.19%734,8006725億9249万+0.29%11.360.8
02/182,0492,0682,0352,065+0.73%871,8006712億9217万+0.1%11.340.8
02/172,0602,0692,0492,050-0.49%883,4006664億1595万-0.63%11.260.79
02/142,0582,0742,0482,060-0.91%1,311,9006696億6676万-0.24%11.310.79
02/132,0622,0792,0622,079+0.43%1,188,3006758億4330万+0.53%11.420.8
02/122,0882,0882,0522,070+0.05%927,5006729億1757万-0.1%11.370.8
02/102,0862,0902,0672,069-0.62%875,1006725億9249万-0.24%11.360.8
02/072,1112,1162,0682,082-2.25%1,728,1006768億1855万+0.29%11.430.8
02/062,0582,1742,0122,130+4.62%3,313,8006924億2243万+2.55%11.70.82
02/052,0602,0652,0262,036-0.39%896,4006618億6482万-1.93%11.180.78
02/042,0542,0632,0362,044+0.29%639,8006644億6547万-1.64%11.220.79
02/032,0522,0572,0252,038-1.55%1,032,1006625億1498万-1.97%11.190.78
01/312,0762,0762,0592,070-0.29%638,9006729億1757万-0.53%11.370.8
01/302,0772,0852,0642,0760%625,9006748億6806万-0.19%11.40.8
01/292,0682,0962,0662,076+0.48%966,8006748億6806万-0.14%11.40.8
01/282,0902,0922,0662,066-0.82%752,3006716億1725万-0.58%11.350.8
01/272,0872,0952,0732,083+1.07%626,3006771億4363万+0.29%11.440.8
01/242,0802,0862,0612,061-0.29%644,2006699億9185万-0.77%11.320.79
01/232,0572,0742,0522,0670%548,1006719億4233万-0.53%11.350.8
01/222,0482,0702,0412,067+0.93%616,6006719億4233万-0.58%11.350.8
01/212,0592,0642,0452,048+0.05%517,7006657億6579万-1.49%11.250.79
01/202,0602,0672,0452,047+0.24%638,6006654億4071万-1.59%11.240.79
01/172,0352,0482,0162,042+0.49%728,0006638億1531万-1.87%11.210.79
01/162,0382,0442,0302,032-0.68%750,9006605億6450万-2.35%11.160.78
01/152,0742,0792,0402,046-1.06%913,2006651億1563万-1.78%11.240.79
01/142,0622,0742,0482,068+0.29%1,276,4006722億6741万-0.72%11.360.8
01/102,0982,1012,0592,062-2.14%1,130,9006703億1693万-1.1%11.320.79
01/092,1332,1402,1002,107-1.5%751,2006849億4557万+1.06%11.570.81
01/082,1792,1852,1392,139-1.25%1,016,3006953億4816万+2.69%11.750.82

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
666
333
6/3
374
187
4/1
19,171,500
38,343,000
5/29
--1430億7653万
3/31
2011年
3月期
614
307
2/18
404
202
3/15
8,757,000
17,514,000
4/27
1845億5670万1214億3470万1797億4741万
3/31
2012年
3月期
708
354
7/19
404
202
12/30
14,638,500
29,277,000
5/12
2128億1131万1214億3470万1382億6723万
3/30
2013年
3月期
578
289
3/21
294
147
10/15

147
10/1
22,019,500
44,039,000
2/22
1737億3579万883億7080万1575億442万
3/29
2014年
3月期
992
496
1/16
474
237
4/2
13,821,000
27,642,000
4/24
2981億7630万1424億7537万2384億5938万
3/31
2015年
3月期
1,332
666
1/29
722
361
4/11
11,994,000
23,988,000
2/4
4003億7383万2170億1945万3631億948万
3/31
2016年
3月期
1,658
829
6/23
798
399
2/12
14,416,000
28,832,000
7/22
4983億6322万2594億1460万3069億1680万
3/31
2017年
3月期
2,110
1,055
3/10
848
424
4/8
8,205,500
16,411,000
8/1
6859億2081万2756億6865万6349億8315万
3/31
2018年
3月期
2,733
11/9
1,850
925
5/30
19,000,500
38,001,000
5/31
8884億4625万6013億9976万6779億4440万
3/30
2019年
3月期
2,112
4/2
1,334
12/26
4,596,300
10/5
6865億7097万4336億5799万5588億7039万
3/29
2020年
3月期
1,852
4/15
1,012
3/23
4,041,900
3/24
6020億4993万3289億8192万3995億4557万
3/31
2021年
3月期
2,236
3/26
1,122
4/6
3,842,200
8/3
7268億8101万3647億4083万6738億3525万
3/31
2022年
3月期
2,249
9/14
1,589
3/9
3,663,200
8/3
7311億707万5165億5363万5772億2846万
3/31
2023年
3月期
1,974
5/20
1,502
11/4
3,833,700
11/1
6417億980万4882億7159万5719億6677万
3/31
2024年
3月期
2,130
3/22
1,596
6/1
20,031,600
2/29
6924億2243万5188億2920万6565億6906万
3/29
2025年
3月期
2,239
5/13

5/10
1,650
8/5
6,421,600
5/14
7278億5626万5363億8357万6542億1584万
3/31
最新2,083
2025/6/5
887,3006771億4363万