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
10/02	2,029	2,059	2,005	2,036	-1.36%	329,600	-	+0.54%	-	-
10/01	2,013	2,071	2,001	2,064	+3.98%	510,700	-	+1.88%	-	-
09/30	1,975	1,991	1,966	1,985	+2.53%	338,700	-	-1.93%	-	-
09/29	1,982	1,989	1,916	1,936	-2.96%	378,000	-	-4.4%	-	-
09/28	2,022	2,037	1,982	1,995	-0.84%	416,000	-	-1.68%	-	-
09/25	2,001	2,020	1,991	2,012	+0.95%	303,800	-	-0.74%	-	-
09/24	2,016	2,032	1,980	1,993	-0.94%	358,300	-	-1.82%	-	-
09/18	2,030	2,043	2,006	2,012	-0.89%	453,400	-	-1.03%	-	-
09/17	2,038	2,048	2,015	2,030	-0.39%	259,700	-	-0.29%	-	-
09/16	1,985	2,040	1,975	2,038	+2.31%	291,100	-	-0.1%	-	-
09/15	1,976	2,002	1,953	1,992	+0.3%	198,300	-	-2.45%	-	-
09/14	1,929	1,989	1,921	1,986	+0.86%	268,100	-	-2.89%	-	-
09/11	1,928	1,982	1,924	1,969	+0.05%	317,700	-	-3.48%	-	-
09/10	2,000	2,015	1,947	1,968	-1.55%	301,300	-	-3.29%	-	-
09/09	1,929	2,034	1,921	1,999	+3.09%	330,600	-	-1.58%	-	-
09/08	2,028	2,028	1,939	1,939	-4.86%	284,500	-	-4.15%	-	-
09/07	2,020	2,049	2,019	2,038	+2.16%	249,200	-	+1.09%	-	-
09/04	2,062	2,063	1,987	1,995	-3.76%	374,700	-	-0.5%	-	-
09/03	2,095	2,097	2,069	2,073	-0.48%	324,700	-	+3.91%	-	-
09/02	2,082	2,124	2,066	2,083	-1.09%	282,700	-	+5.26%	-	-
09/01	2,078	2,115	2,076	2,106	0%	214,500	-	+7.07%	-	-
08/31	2,086	2,118	2,073	2,106	+0.33%	387,100	-	+7.61%	-	-
08/28	2,091	2,153	2,089	2,099	+0.48%	316,100	-	+7.97%	-	-
08/27	2,090	2,107	2,073	2,089	+0.1%	325,300	-	+8.13%	-	-
08/26	2,074	2,103	2,043	2,087	+1.71%	417,800	-	+8.64%	-	-
08/25	2,023	2,071	2,011	2,052	+1.43%	303,400	-	+7.49%	-	-
08/24	2,008	2,040	1,996	2,023	+0.6%	199,200	-	+6.64%	-	-
08/21	2,011	2,016	1,991	2,011	-0.59%	214,000	-	+6.46%	-	-
08/20	1,971	2,032	1,964	2,023	+3.32%	271,800	-	+7.49%	-	-
08/19	2,050	2,064	1,957	1,958	-5.36%	341,300	-	+4.59%	-	-
08/18	2,071	2,091	2,048	2,069	-0.62%	291,400	-	+10.94%	-	-
08/17	2,152	2,153	2,082	2,082	-0.24%	340,400	-	+12.24%	-	-
08/14	2,100	2,146	2,082	2,087	-1.37%	269,800	-	+13.24%	-	-
08/13	2,138	2,150	2,086	2,116	+0.95%	375,600	-	+15.57%	-	-
08/12	2,079	2,118	2,044	2,096	+0.62%	546,300	-	+15.16%	-	-
08/10	1,981	2,087	1,950	2,083	+12.53%	966,000	-	+15.02%	-	-
08/07	1,827	1,855	1,770	1,851	-0.16%	486,100	-	+2.66%	-	-
08/06	1,848	1,883	1,845	1,854	+0.22%	314,400	-	+2.83%	-	-
08/05	1,802	1,850	1,795	1,850	+2.66%	308,600	-	+2.55%	-	-
08/04	1,780	1,811	1,776	1,802	+1.58%	313,300	-	-0.22%	-	-
08/03	1,758	1,777	1,715	1,774	+0.34%	282,100	-	-1.93%	-	-
07/31	1,740	1,799	1,728	1,768	+2.55%	421,300	-	-2.43%	-	-
07/30	1,673	1,732	1,672	1,724	+1.89%	407,800	-	-5.12%	-	-
07/29	1,770	1,770	1,671	1,692	-4.41%	620,200	-	-7.24%	-	-
07/28	1,842	1,845	1,768	1,770	-5.2%	417,000	-	-3.49%	-	-
07/27	1,804	1,870	1,775	1,867	+4.95%	837,400	-	+1.36%	-	-
07/24	1,777	1,786	1,768	1,779	-0.56%	262,100	-	-3.63%	-	-
07/23	1,806	1,828	1,789	1,789	-1.32%	234,400	-	-3.45%	-	-
07/22	1,796	1,838	1,796	1,813	+1.17%	460,200	-	-2.42%	-	-
07/21	1,760	1,809	1,751	1,792	+2.11%	299,500	-	-3.86%	-	-
07/17	1,798	1,813	1,721	1,755	-3.57%	286,700	-	-6.1%	-	-
07/16	1,836	1,860	1,811	1,820	-0.38%	270,200	-	-2.73%	-	-
07/15	1,806	1,828	1,787	1,827	+2.07%	256,300	-	-2.3%	-	-
07/14	1,783	1,797	1,766	1,790	+0.39%	190,200	-	-4.12%	-	-
07/13	1,816	1,827	1,775	1,783	-1.05%	205,400	-	-4.5%	-	-
07/10	1,804	1,822	1,794	1,802	+1.01%	283,600	-	-3.53%	-	-
07/09	1,780	1,808	1,775	1,784	-1%	303,800	-	-4.55%	-	-
07/08	1,815	1,845	1,802	1,802	-1.42%	295,900	-	-3.58%	-	-
07/07	1,881	1,898	1,827	1,828	-2.77%	500,800	-	-2.25%	-	-
07/06	1,904	1,916	1,873	1,880	+0.11%	312,900	-	+0.53%	-	-
07/03	1,868	1,882	1,863	1,878	+0.75%	303,200	-	+0.48%	-	-
07/02	1,873	1,883	1,855	1,864	-0.69%	279,500	-	-0.27%	-	-
07/01	1,890	1,890	1,870	1,877	-0.37%	236,900	-	+0.48%	-	-
06/30	1,913	1,930	1,872	1,884	+0.16%	413,700	-	+0.96%	-	-
06/29	1,886	1,900	1,844	1,881	+0.97%	319,400	-	+0.86%	-	-
06/26	1,880	1,887	1,843	1,863	-1.38%	252,800	-	-0.11%	-	-
06/25	1,938	1,938	1,883	1,889	-0.47%	271,500	-	+1.34%	-	-
06/24	1,915	1,934	1,894	1,898	-1.4%	259,200	-	+2.04%	-	-
06/23	1,979	1,998	1,916	1,925	-2.28%	293,400	-	+3.77%	-	-
06/22	1,986	2,005	1,961	1,970	-0.45%	339,200	-	+6.37%	-	-
06/19	1,966	2,007	1,947	1,979	+1.8%	613,200	-	+7.15%	-	-
06/18	1,943	1,975	1,913	1,944	+0.52%	351,300	-	+5.59%	-	-
06/17	1,964	1,970	1,925	1,934	-0.72%	325,100	-	+5.11%	-	-
06/16	1,921	1,972	1,914	1,948	+0.88%	465,100	-	+5.93%	-	-
06/15	1,855	1,946	1,843	1,931	+7.1%	508,200	-	+5.17%	-	-
06/12	1,811	1,821	1,788	1,803	+1.41%	447,600	-	-1.69%	-	-
06/11	1,730	1,783	1,722	1,778	+0.45%	281,100	-	-3.16%	-	-
06/10	1,782	1,795	1,754	1,770	-0.84%	402,400	-	-3.86%	-	-
06/09	1,819	1,840	1,776	1,785	-0.72%	323,900	-	-3.2%	-	-
06/08	1,785	1,823	1,774	1,798	-1.48%	492,700	-	-2.71%	-	-
06/05	1,786	1,828	1,770	1,825	+1.78%	283,400	-	-1.4%	-	-
06/04	1,811	1,834	1,786	1,793	-2.13%	529,400	-	-3.19%	-	-
06/03	1,821	1,866	1,817	1,832	+0.6%	242,600	-	-1.13%	-	-
06/02	1,826	1,835	1,771	1,821	-1.78%	416,200	-	-1.73%	-	-
06/01	1,863	1,910	1,851	1,854	-1.38%	364,500	-	-0.05%	-	-
05/29	1,856	1,912	1,853	1,880	+1.68%	479,700	-	+1.24%	-	-
05/28	1,841	1,855	1,816	1,849	+1.99%	369,400	-	-0.59%	-	-
05/27	1,850	1,857	1,796	1,813	-2.32%	602,100	-	-2.63%	-	-
05/26	1,873	1,881	1,837	1,856	-1.12%	387,000	-	-0.54%	-	-
05/25	1,886	1,908	1,854	1,877	+1.68%	446,800	-	+0.54%	-	-
05/22	1,823	1,880	1,810	1,846	+2.96%	468,900	-	-1.18%	-	-
05/21	1,806	1,820	1,786	1,793	+0.96%	399,800	-	-4.07%	-	-
05/20	1,821	1,823	1,758	1,776	-3.37%	452,200	-	-5.18%	-	-
05/19	1,870	1,879	1,827	1,838	-0.27%	413,600	-	-2.13%	-	-
05/18	1,837	1,853	1,820	1,843	+0.66%	471,900	-	-1.97%	-	-
05/15	1,893	1,912	1,809	1,831	-4.64%	592,300	-	-2.45%	-	-
05/14	1,916	1,930	1,891	1,920	-0.1%	597,400	-	+2.51%	-	-
05/13	1,818	1,945	1,802	1,922	+3.5%	1,183,400	-	+3.06%	-	-
05/12	1,899	1,906	1,842	1,857	-1.17%	505,100	-	-0.05%	-	-
05/11	1,870	1,885	1,862	1,879	+1.02%	265,200	-	+1.29%	-	-

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
2010年 3月期	332 9/3	189 5/1 4/30 他2件	3,009,000 9/3	-	-	262億6618万 3/31
2011年 3月期	302 3/1	200 3/15	568,000 5/11	337億5484万	223億5420万	318億5473万 3/31
2012年 3月期	327 8/2	233 9/26	606,000 7/28	365億4911万	260億4264万	296億1931万 3/30
2013年 3月期	304 3/21	196 10/15 10/12	1,492,000 1/17	339億7838万	219億711万	318億5473万 3/29
2014年 3月期	401 1/21	261 4/2	2,275,000 12/10	448億2044万	291億7223万	384億4289万 3/31
2015年 3月期	449 2/20 2/19	314 5/21 5/19	526,000 1/26	501億8548万	350億9630万	442億5120万 3/31
2016年 3月期	481 8/5	375 9/8	619,000 8/25	537億6217万	419億1437万	431億9433万 3/31
2017年 3月期	512 3/10	385 8/31	537,000 8/8	572億2820万	430億3209万	521億4607万 3/31
2018年 3月期	598 2,990 1/5	463 4/14	1,272,000 9/13	691億9589万	517億5028万	634億6868万 3/30
2019年 3月期	674 3,370 6/7 3,370 6/6	461 2,303 12/25	1,522,000 304,400 5/9	845億2532万	599億6589万	626億8670万 3/29
2020年 3月期	658 3,290 12/12 3,290 12/11	414 2,069 3/17	716,000 143,200 9/13	879億4635万	553億729万	611億138万 3/31
2021年 3月期	558 2,789 2/9	447 2,237 8/3	595,000 119,000 11/5	745億5391万	597億9817万	614億6614万 3/31
2022年 3月期	645 3,225 3/29	470 2,349 7/9	2,006,500 401,300 10/20	862億1075万	627億9279万	729億1372万 3/31
2023年 3月期	956 4,780 3/7	593 2,967 5/27 2,965 5/26	4,216,000 843,200 8/8	1277億7904万	793億1389万	1107億9341万 3/31
2024年 3月期	2,470 12,350 2/16	773 3,865 5/15	2,781,000 556,200 10/30	3301億4040万	1033億1924万	2451億318万 3/29
2025年 3月期	2,342 11,710 7/17	1,328 2/25	2,852,500 12/5	3130億3191万	1775億59万	2043億8940万 3/31
2026年 3月期	2,534 2/5	1,358 4/7	2,048,400 11/10	3386億9465万	1815億1039万	2097億839万 3/31
最新	2,036 2026/10/2		329,600	2721億3193万

大阪ソーダ（4046）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート