- 4064
- 2026/09/16
- 時価
- 333億円
- PER 予
- 10.66倍
- 2010年以降
- 赤字-451.86倍
（2010-2026年） - PBR
- 0.85倍
- 2010年以降
- 0.28-3.31倍
（2010-2026年） - 配当 予
- 3.78%
- ROE 予
- 8%
- ROA 予
- 4.89%
- 資料
- Link
- CSV,JSON
日本カーバイド工業（4064）の時価総額の推移
- 2010年3月31日
- 121億2524万
- 2011年3月31日
- 129億2912万
- 2012年3月30日
- 104億641万
- 2013年3月29日
- 353億9820万
- 2014年3月31日
- 188億3297万
- 2015年3月31日
- 189億1459万
- 2016年3月31日
- 104億8053万
- 2017年3月31日
- 125億2743万
- 2018年3月30日
- 164億9789万
- 2019年3月29日
- 122億8916万
- 2020年3月31日
- 82億2875万
- 2021年3月31日
- 117億9026万
- 2022年3月31日
- 129億9153万
- 2023年3月31日
- 123億7934万
- 2024年3月29日
- 171億229万
- 2025年3月31日
- 168億4924万
- 2026年3月31日
- 243億3005万
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 3,490 | 3,560 | 3,490 | 3,545 | +1.87% | 77,400 | - | +3.78% | - | - |
| 09/15 | 3,375 | 3,485 | 3,355 | 3,480 | +2.2% | 54,100 | - | +2.2% | - | - |
| 09/14 | 3,415 | 3,445 | 3,355 | 3,405 | -0.44% | 61,100 | - | +0.32% | - | - |
| 09/11 | 3,450 | 3,560 | 3,410 | 3,420 | -3.66% | 97,400 | - | +0.62% | - | - |
| 09/10 | 3,490 | 3,550 | 3,480 | 3,550 | +1.57% | 57,600 | - | +4.29% | - | - |
| 09/09 | 3,500 | 3,555 | 3,470 | 3,495 | +1.45% | 89,500 | - | +2.67% | - | - |
| 09/08 | 3,510 | 3,540 | 3,445 | 3,445 | -1.71% | 77,900 | - | +1.35% | - | - |
| 09/07 | 3,515 | 3,610 | 3,485 | 3,505 | -0.28% | 125,700 | - | +3.36% | - | - |
| 09/04 | 3,380 | 3,525 | 3,310 | 3,515 | +4.77% | 140,900 | - | +4.02% | - | - |
| 09/03 | 3,400 | 3,400 | 3,350 | 3,355 | +0.45% | 45,000 | - | -0.27% | - | - |
| 09/02 | 3,405 | 3,420 | 3,340 | 3,340 | -3.05% | 65,200 | - | -0.42% | - | - |
| 09/01 | 3,390 | 3,465 | 3,370 | 3,445 | +1.47% | 51,100 | - | +2.93% | - | - |
| 08/31 | 3,320 | 3,420 | 3,300 | 3,395 | +1.34% | 77,100 | - | +1.59% | - | - |
| 08/28 | 3,370 | 3,395 | 3,325 | 3,350 | -0.59% | 47,800 | - | +0.39% | - | - |
| 08/27 | 3,370 | 3,420 | 3,345 | 3,370 | 0% | 41,200 | - | +1.02% | - | - |
| 08/26 | 3,385 | 3,410 | 3,370 | 3,370 | -0.44% | 32,600 | - | +0.99% | - | - |
| 08/25 | 3,410 | 3,435 | 3,365 | 3,385 | -0.59% | 31,400 | - | +1.44% | - | - |
| 08/24 | 3,405 | 3,420 | 3,350 | 3,405 | +0.15% | 63,300 | - | +2.25% | - | - |
| 08/21 | 3,345 | 3,405 | 3,315 | 3,400 | +0.74% | 47,500 | - | +2.13% | - | - |
| 08/20 | 3,330 | 3,385 | 3,265 | 3,375 | +2.74% | 49,400 | - | +1.38% | - | - |
| 08/19 | 3,375 | 3,375 | 3,280 | 3,285 | -4.23% | 69,900 | - | -1.26% | - | - |
| 08/18 | 3,440 | 3,485 | 3,395 | 3,430 | -0.29% | 70,100 | - | +3.16% | - | - |
| 08/17 | 3,335 | 3,440 | 3,330 | 3,440 | +1.62% | 72,100 | - | +3.58% | - | - |
| 08/14 | 3,305 | 3,390 | 3,305 | 3,385 | +2.42% | 76,100 | - | +2.11% | - | - |
| 08/13 | 3,280 | 3,345 | 3,250 | 3,305 | +0.92% | 91,200 | - | -0.18% | - | - |
| 08/12 | 3,235 | 3,280 | 3,170 | 3,275 | +2.34% | 116,100 | - | -1.18% | - | - |
| 08/10 | 3,120 | 3,240 | 3,080 | 3,200 | -9.35% | 292,500 | - | -3.67% | - | - |
| 08/07 | 3,550 | 3,555 | 3,440 | 3,530 | -0.28% | 91,800 | - | +5.78% | - | - |
| 08/06 | 3,570 | 3,610 | 3,500 | 3,540 | -0.28% | 65,100 | - | +6.05% | - | - |
| 08/05 | 3,440 | 3,565 | 3,415 | 3,550 | +5.34% | 95,300 | - | +6.29% | - | - |
| 08/04 | 3,270 | 3,395 | 3,265 | 3,370 | +3.22% | 88,100 | - | +0.84% | - | - |
| 08/03 | 3,160 | 3,280 | 3,140 | 3,265 | +1.87% | 95,900 | - | -2.62% | - | - |
| 07/31 | 3,265 | 3,265 | 3,175 | 3,205 | +2.56% | 69,100 | - | -4.81% | - | - |
| 07/30 | 3,090 | 3,165 | 3,070 | 3,125 | +0.48% | 62,300 | - | -7.79% | - | - |
| 07/29 | 3,190 | 3,190 | 2,982 | 3,110 | -2.05% | 145,100 | - | -8.77% | - | - |
| 07/28 | 3,240 | 3,240 | 3,150 | 3,175 | -4.08% | 68,600 | - | -7.52% | - | - |
| 07/27 | 3,330 | 3,330 | 3,230 | 3,310 | +1.22% | 54,400 | - | -4.25% | - | - |
| 07/24 | 3,310 | 3,310 | 3,240 | 3,270 | -1.95% | 59,500 | - | -5.93% | - | - |
| 07/23 | 3,385 | 3,420 | 3,320 | 3,335 | -1.48% | 39,200 | - | -4.69% | - | - |
| 07/22 | 3,390 | 3,445 | 3,360 | 3,385 | +0.74% | 58,500 | - | -3.62% | - | - |
| 07/21 | 3,295 | 3,375 | 3,235 | 3,360 | +4.19% | 91,900 | - | -4.57% | - | - |
| 07/17 | 3,320 | 3,340 | 3,145 | 3,225 | -4.16% | 85,200 | - | -8.74% | - | - |
| 07/16 | 3,400 | 3,400 | 3,345 | 3,365 | -1.61% | 41,300 | - | -5.18% | - | - |
| 07/15 | 3,330 | 3,425 | 3,330 | 3,420 | +3.01% | 54,800 | - | -3.8% | - | - |
| 07/14 | 3,240 | 3,335 | 3,205 | 3,320 | +2.63% | 59,600 | - | -6.74% | - | - |
| 07/13 | 3,320 | 3,375 | 3,215 | 3,235 | -2.41% | 70,900 | - | -9.36% | - | - |
| 07/10 | 3,340 | 3,350 | 3,310 | 3,315 | +0.61% | 42,600 | - | -7.4% | - | - |
| 07/09 | 3,325 | 3,340 | 3,250 | 3,295 | +0.3% | 60,700 | - | -7.99% | - | - |
| 07/08 | 3,370 | 3,405 | 3,285 | 3,285 | -3.24% | 110,600 | - | -8.24% | - | - |
| 07/07 | 3,475 | 3,495 | 3,370 | 3,395 | -2.16% | 74,900 | - | -5.22% | - | - |
| 07/06 | 3,570 | 3,600 | 3,425 | 3,470 | -3.07% | 91,600 | - | -2.94% | - | - |
| 07/03 | 3,525 | 3,580 | 3,485 | 3,580 | +0.7% | 49,800 | - | +0.39% | - | - |
| 07/02 | 3,530 | 3,595 | 3,480 | 3,555 | -0.7% | 85,200 | - | +0.11% | - | - |
| 07/01 | 3,630 | 3,670 | 3,560 | 3,580 | -0.28% | 45,400 | - | +1.24% | - | - |
| 06/30 | 3,675 | 3,685 | 3,520 | 3,590 | -1.51% | 103,700 | - | +1.99% | - | - |
| 06/29 | 3,670 | 3,685 | 3,545 | 3,645 | +0.28% | 97,600 | - | +3.93% | - | - |
| 06/26 | 3,740 | 3,755 | 3,605 | 3,635 | -2.81% | 60,000 | - | +4.21% | - | - |
| 06/25 | 3,730 | 3,765 | 3,675 | 3,740 | +3.03% | 69,600 | - | +7.91% | - | - |
| 06/24 | 3,650 | 3,720 | 3,600 | 3,630 | -1.89% | 73,500 | - | +5.52% | - | - |
| 06/23 | 3,800 | 3,865 | 3,680 | 3,700 | -1.99% | 115,900 | - | +8.38% | - | - |
| 06/22 | 3,825 | 3,875 | 3,765 | 3,775 | -0.79% | 78,900 | - | +11.49% | - | - |
| 06/19 | 3,880 | 3,930 | 3,770 | 3,805 | -0.78% | 109,900 | - | +13.51% | - | - |
| 06/18 | 3,700 | 3,850 | 3,670 | 3,835 | +5.07% | 148,600 | - | +15.58% | - | - |
| 06/17 | 3,625 | 3,730 | 3,610 | 3,650 | +0.55% | 68,200 | - | +11.14% | - | - |
| 06/16 | 3,650 | 3,650 | 3,570 | 3,630 | -1.09% | 69,600 | - | +11.62% | - | - |
| 06/15 | 3,700 | 3,745 | 3,635 | 3,670 | +1.94% | 105,800 | - | +13.94% | - | - |
| 06/12 | 3,580 | 3,650 | 3,530 | 3,600 | +2.56% | 100,000 | - | +12.99% | - | - |
| 06/11 | 3,470 | 3,550 | 3,360 | 3,510 | -1.4% | 115,700 | - | +11.22% | - | - |
| 06/10 | 3,485 | 3,635 | 3,475 | 3,560 | +0.28% | 103,000 | - | +13.81% | - | - |
| 06/09 | 3,555 | 3,685 | 3,465 | 3,550 | +1.57% | 248,400 | - | +14.78% | - | - |
| 06/08 | 3,230 | 3,495 | 3,205 | 3,495 | +4.8% | 208,100 | - | +14.25% | - | - |
| 06/05 | 3,260 | 3,345 | 3,225 | 3,335 | +1.68% | 55,700 | - | +10.25% | - | - |
| 06/04 | 3,300 | 3,310 | 3,225 | 3,280 | -1.8% | 73,200 | - | +9.44% | - | - |
| 06/03 | 3,255 | 3,370 | 3,230 | 3,340 | +4.21% | 142,100 | - | +12.34% | - | - |
| 06/02 | 3,255 | 3,255 | 3,125 | 3,205 | -1.69% | 67,700 | - | +8.79% | - | - |
| 06/01 | 3,215 | 3,290 | 3,160 | 3,260 | +1.56% | 89,600 | - | +11.38% | - | - |
| 05/29 | 3,185 | 3,280 | 3,140 | 3,210 | +0.94% | 82,400 | - | +10.35% | - | - |
| 05/28 | 3,155 | 3,220 | 3,085 | 3,180 | +0.47% | 61,300 | - | +9.92% | - | - |
| 05/27 | 3,270 | 3,300 | 3,155 | 3,165 | -3.21% | 67,700 | - | +9.97% | - | - |
| 05/26 | 3,140 | 3,295 | 3,115 | 3,270 | +2.83% | 81,100 | - | +14.1% | - | - |
| 05/25 | 3,130 | 3,245 | 3,110 | 3,180 | +3.41% | 91,400 | - | +11.62% | - | - |
| 05/22 | 3,110 | 3,130 | 3,055 | 3,075 | -0.16% | 59,000 | - | +8.54% | - | - |
| 05/21 | 3,050 | 3,090 | 2,993 | 3,080 | +2.74% | 96,200 | - | +9.22% | - | - |
| 05/20 | 2,963 | 3,010 | 2,901 | 2,998 | +0.23% | 55,300 | - | +6.77% | - | - |
| 05/19 | 2,967 | 2,998 | 2,919 | 2,991 | +2.12% | 51,700 | - | +6.82% | - | - |
| 05/18 | 2,958 | 2,958 | 2,891 | 2,929 | -0.95% | 78,000 | - | +4.91% | - | - |
| 05/15 | 2,992 | 3,005 | 2,916 | 2,957 | -0.81% | 106,900 | - | +6.29% | - | - |
| 05/14 | 3,240 | 3,240 | 2,980 | 2,981 | +4.96% | 211,500 | - | +7.62% | - | - |
| 05/13 | 2,850 | 2,894 | 2,830 | 2,840 | -0.63% | 60,400 | - | +3.01% | - | - |
| 05/12 | 2,848 | 2,936 | 2,846 | 2,858 | +1.89% | 46,300 | - | +3.97% | - | - |
| 05/11 | 2,867 | 2,896 | 2,804 | 2,805 | -1.58% | 52,100 | - | +2.26% | - | - |
| 05/08 | 2,793 | 2,850 | 2,753 | 2,850 | +1.93% | 47,200 | - | +4.2% | - | - |
| 05/07 | 2,751 | 2,817 | 2,750 | 2,796 | +3.48% | 46,200 | - | +2.57% | - | - |
| 05/01 | 2,712 | 2,712 | 2,638 | 2,702 | +0.52% | 32,200 | - | -0.73% | - | - |
| 04/30 | 2,645 | 2,688 | 2,625 | 2,688 | +1.13% | 34,300 | - | -1.21% | - | - |
| 04/28 | 2,658 | 2,664 | 2,618 | 2,658 | +0.95% | 44,000 | - | -2.39% | - | - |
| 04/27 | 2,668 | 2,680 | 2,618 | 2,633 | -1.31% | 44,400 | - | -3.31% | - | - |
| 04/24 | 2,700 | 2,707 | 2,665 | 2,668 | -0.37% | 24,700 | - | -1.98% | - | - |
| 04/23 | 2,750 | 2,750 | 2,662 | 2,678 | -2.08% | 33,100 | - | -1.65% | - | - |
| 04/22 | 2,796 | 2,810 | 2,716 | 2,735 | -2.53% | 38,900 | - | +0.15% | - | - |
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 | 1,930 193 3/18 | 730 73 4/1 | 2,278,000 22,780,000 2/9 | - | - | 121億2524万 3/31 |
| 2011年 3月期 | 2,740 274 2/15 | 1,270 127 3/15 | 2,380,500 23,805,000 9/21 | 183億5534万 | 85億776万 | 129億2912万 3/31 |
| 2012年 3月期 | 2,160 216 5/12 | 950 95 11/25 95 11/24 | 1,689,500 16,895,000 9/6 | 144億6990万 | 63億6407万 | 104億641万 3/30 |
| 2013年 3月期 | 5,350 535 1/29 | 950 95 9/12 | 7,015,400 70,154,000 1/29 | 358億3981万 | 63億6407万 | 353億9820万 3/29 |
| 2014年 3月期 | 7,940 794 7/8 | 2,100 210 3/3 | 4,260,800 42,608,000 9/19 | 531億9029万 | 172億746万 | 188億3297万 3/31 |
| 2015年 3月期 | 3,110 311 6/20 311 6/17 | 1,960 196 5/12 | 1,784,800 17,848,000 6/5 | 254億8343万 | 160億6029万 | 189億1459万 3/31 |
| 2016年 3月期 | 2,530 253 5/26 | 1,060 106 2/12 | 220,400 2,204,000 5/14 | 207億3089万 | 86億8567万 | 104億8053万 3/31 |
| 2017年 3月期 | 1,840 184 4/25 | 1,150 115 4/6 | 6,188,000 61,880,000 4/12 | 150億7701万 | 94億2313万 | 125億2743万 3/31 |
| 2018年 3月期 | 2,630 10/4 | 1,360 136 4/17 | 1,551,600 15,516,000 6/22 | 215億5029万 | 111億4388万 | 164億9789万 3/30 |
| 2019年 3月期 | 2,379 4/26 | 1,460 3/8 | 284,300 4/26 | 194億9359万 | 119億6328万 | 122億8916万 3/29 |
| 2020年 3月期 | 1,575 11/12 | 848 3/23 | 356,900 10/23 | 129億559万 | 69億6515万 | 82億2875万 3/31 |
| 2021年 3月期 | 1,511 5/25 | 895 4/2 | 1,631,200 5/22 | 124億3149万 | 73億6345万 | 117億9026万 3/31 |
| 2022年 3月期 | 1,510 9/14 | 1,242 12/2 12/1 | 260,000 4/27 | 135億2843万 | 115億1300万 | 129億9153万 3/31 |
| 2023年 3月期 | 1,488 6/9 | 1,208 9/7 | 1,987,800 8/29 | 139億7831万 | 113億6344万 | 123億7934万 3/31 |
| 2024年 3月期 | 1,980 3/8 | 1,267 5/31 | 1,041,000 2/8 | 186億5092万 | 119億1844万 | 171億229万 3/29 |
| 2025年 3月期 | 2,100 7/12 | 1,377 8/5 | 188,500 2/10 | 197億8128万 | 129億7087万 | 168億4924万 3/31 |
| 2026年 3月期 | 3,175 3/3 | 1,410 4/7 | 391,500 8/20 | 299億741万 | 132億8171万 | 243億3005万 3/31 |
| 最新 | 3,545 2026/9/16 | 77,400 | 333億9269万 | |||
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。
